31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 184400 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 37385 |
| 3 | 20240102 | 184300 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 4 | 20240102 | 184200 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 5 | 20240102 | 184100 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 6 | 20240102 | 184000 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 7 | 20240102 | 183900 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 8 | 20240102 | 183800 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 9 | 20240102 | 183700 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 10 | 20240102 | 183600 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 11 | 20240102 | 183500 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 12 | 20240102 | 183400 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 13 | 20240102 | 183300 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 14 | 20240102 | 183200 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 15 | 20240102 | 183100 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 16 | 20240102 | 183000 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 17 | 20240102 | 182900 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 18 | 20240102 | 182800 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 19 | 20240102 | 182700 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 20 | 20240102 | 182600 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 21 | 20240102 | 182500 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 22 | 20240102 | 182400 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 23 | 20240102 | 182300 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 24 | 20240102 | 182200 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 25 | 20240102 | 182100 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 26 | 20240102 | 182000 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 27 | 20240102 | 181900 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 28 | 20240102 | 181800 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 29 | 20240102 | 181700 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 30 | 20240102 | 181600 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 31 | 20240102 | 181500 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 32 | 20240102 | 181400 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 37385 |
| 33 | 20240102 | 181300 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 34 | 20240102 | 181200 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 35 | 20240102 | 181100 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 36 | 20240102 | 181000 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 37 | 20240102 | 180900 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 38 | 20240102 | 180800 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 39 | 20240102 | 180700 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 40 | 20240102 | 180600 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 41 | 20240102 | 180500 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 42 | 20240102 | 180400 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 43 | 20240102 | 180300 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 44 | 20240102 | 180200 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 45 | 20240102 | 180100 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 46 | 20240102 | 180000 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 47 | 20240102 | 175900 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 48 | 20240102 | 175800 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 49 | 20240102 | 175700 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 50 | 20240102 | 175600 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 51 | 20240102 | 175500 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 52 | 20240102 | 175400 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 53 | 20240102 | 175300 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 54 | 20240102 | 175200 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 55 | 20240102 | 175100 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 56 | 20240102 | 175000 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 57 | 20240102 | 174900 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 58 | 20240102 | 174800 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 59 | 20240102 | 174700 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 60 | 20240102 | 174600 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 61 | 20240102 | 174500 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 62 | 20240102 | 174400 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 37385 |
| 63 | 20240102 | 174300 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 64 | 20240102 | 174200 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 65 | 20240102 | 174100 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 66 | 20240102 | 174000 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 67 | 20240102 | 173900 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 68 | 20240102 | 173800 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 69 | 20240102 | 173700 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 70 | 20240102 | 173600 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 71 | 20240102 | 173500 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 72 | 20240102 | 173400 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 73 | 20240102 | 173300 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 74 | 20240102 | 173200 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 75 | 20240102 | 173100 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 76 | 20240102 | 173000 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 77 | 20240102 | 172900 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 78 | 20240102 | 172800 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 79 | 20240102 | 172700 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 80 | 20240102 | 172600 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 81 | 20240102 | 172500 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 82 | 20240102 | 172400 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 83 | 20240102 | 172300 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 84 | 20240102 | 172200 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 85 | 20240102 | 172100 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 86 | 20240102 | 172000 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 87 | 20240102 | 171900 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 88 | 20240102 | 171800 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 89 | 20240102 | 171700 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 90 | 20240102 | 171600 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 91 | 20240102 | 171500 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 92 | 20240102 | 171400 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 37385 |
| 93 | 20240102 | 171300 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 94 | 20240102 | 171200 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 95 | 20240102 | 171100 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 96 | 20240102 | 171000 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 97 | 20240102 | 170900 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 98 | 20240102 | 170800 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 99 | 20240102 | 170700 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 100 | 20240102 | 170600 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 101 | 20240102 | 170500 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 102 | 20240102 | 170400 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 103 | 20240102 | 170300 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 104 | 20240102 | 170200 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 105 | 20240102 | 170100 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 106 | 20240102 | 170000 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 107 | 20240102 | 165900 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 108 | 20240102 | 165800 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 109 | 20240102 | 165700 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 110 | 20240102 | 165600 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 111 | 20240102 | 165500 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 112 | 20240102 | 165400 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 113 | 20240102 | 165300 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 114 | 20240102 | 165200 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 115 | 20240102 | 165100 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 116 | 20240102 | 165000 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 117 | 20240102 | 164900 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 118 | 20240102 | 164800 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 119 | 20240102 | 164700 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 120 | 20240102 | 164600 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 121 | 20240102 | 164500 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 122 | 20240102 | 164400 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 37385 |
| 123 | 20240102 | 164300 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 124 | 20240102 | 164200 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 125 | 20240102 | 164100 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 126 | 20240102 | 164000 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 127 | 20240102 | 163900 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 128 | 20240102 | 163800 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 129 | 20240102 | 163700 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 130 | 20240102 | 163600 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 131 | 20240102 | 163500 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 132 | 20240102 | 163400 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 133 | 20240102 | 163300 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 134 | 20240102 | 163200 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 135 | 20240102 | 163100 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 136 | 20240102 | 163000 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 137 | 20240102 | 162900 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 138 | 20240102 | 162800 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 139 | 20240102 | 162700 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 140 | 20240102 | 162600 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 141 | 20240102 | 162500 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 142 | 20240102 | 162400 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 143 | 20240102 | 162300 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 144 | 20240102 | 162200 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 145 | 20240102 | 162100 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 146 | 20240102 | 162000 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 147 | 20240102 | 161900 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 148 | 20240102 | 161800 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 149 | 20240102 | 161700 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 150 | 20240102 | 161600 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 151 | 20240102 | 161500 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 152 | 20240102 | 161400 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 37385 |
| 153 | 20240102 | 161300 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 154 | 20240102 | 161200 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 155 | 20240102 | 161100 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 156 | 20240102 | 161000 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 157 | 20240102 | 160900 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 158 | 20240102 | 160800 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 159 | 20240102 | 160700 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 160 | 20240102 | 160600 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 161 | 20240102 | 160500 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 162 | 20240102 | 160400 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 163 | 20240102 | 160300 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 164 | 20240102 | 160200 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 165 | 20240102 | 160100 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 166 | 20240102 | 160000 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 167 | 20240102 | 155900 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 168 | 20240102 | 155800 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 169 | 20240102 | 155700 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 170 | 20240102 | 155600 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 171 | 20240102 | 155500 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 172 | 20240102 | 155400 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 173 | 20240102 | 155300 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 174 | 20240102 | 155200 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 175 | 20240102 | 155100 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 176 | 20240102 | 155000 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 177 | 20240102 | 154900 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 178 | 20240102 | 154800 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 179 | 20240102 | 154700 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 180 | 20240102 | 154600 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 181 | 20240102 | 154500 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 182 | 20240102 | 154400 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 37385 |
| 183 | 20240102 | 154300 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 184 | 20240102 | 154200 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 185 | 20240102 | 154100 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 186 | 20240102 | 154000 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 187 | 20240102 | 153900 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 188 | 20240102 | 153800 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 189 | 20240102 | 153700 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 190 | 20240102 | 153600 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 191 | 20240102 | 153500 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 192 | 20240102 | 153400 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 193 | 20240102 | 153300 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 194 | 20240102 | 153200 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 195 | 20240102 | 153100 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 0 |
| 196 | 20240102 | 153000 | 259795199500 | 488000 | 488000 | 488000 | 488000 | 37385 |
| 197 | 20240102 | 152900 | 241551319500 | 491000 | 491000 | 491000 | 491000 | 0 |
| 198 | 20240102 | 152800 | 241551319500 | 491000 | 491000 | 491000 | 491000 | 0 |
| 199 | 20240102 | 152700 | 241551319500 | 491000 | 491000 | 491000 | 491000 | 0 |
| 200 | 20240102 | 152600 | 241551319500 | 491000 | 491000 | 491000 | 491000 | 0 |
| 201 | 20240102 | 152500 | 241551319500 | 491000 | 491000 | 491000 | 491000 | 0 |
| 202 | 20240102 | 152400 | 241551319500 | 491000 | 491000 | 491000 | 491000 | 0 |
| 203 | 20240102 | 152300 | 241551319500 | 491000 | 491000 | 491000 | 491000 | 0 |
| 204 | 20240102 | 152200 | 241551319500 | 491000 | 491000 | 491000 | 491000 | 0 |
| 205 | 20240102 | 152100 | 241551319500 | 491000 | 491000 | 491000 | 491000 | 0 |
| 206 | 20240102 | 152000 | 241551319500 | 491000 | 491000 | 491000 | 491000 | 0 |
| 207 | 20240102 | 151900 | 241551319500 | 491000 | 490000 | 491000 | 490000 | 1488 |
| 208 | 20240102 | 151800 | 240821715500 | 490000 | 490500 | 491000 | 490000 | 1470 |
| 209 | 20240102 | 151700 | 240100610000 | 491000 | 490500 | 491000 | 490500 | 1093 |
| 210 | 20240102 | 151600 | 239564359000 | 490500 | 491000 | 491000 | 490000 | 959 |
| 211 | 20240102 | 151500 | 239093922000 | 490500 | 490500 | 491000 | 490000 | 1520 |
| 212 | 20240102 | 151400 | 238348623500 | 490500 | 490500 | 491000 | 490000 | 967 |
| 213 | 20240102 | 151300 | 237874254000 | 490500 | 490500 | 491000 | 490500 | 1258 |
| 214 | 20240102 | 151200 | 237257107500 | 491000 | 490500 | 491000 | 490500 | 925 |
| 215 | 20240102 | 151100 | 236803257000 | 490500 | 490500 | 491000 | 490500 | 1258 |
| 216 | 20240102 | 151000 | 236186062000 | 490500 | 490500 | 491000 | 490500 | 1082 |
| 217 | 20240102 | 150900 | 235655213000 | 490500 | 491000 | 491500 | 490500 | 785 |
| 218 | 20240102 | 150800 | 235269826000 | 490500 | 491000 | 491000 | 490500 | 1394 |
| 219 | 20240102 | 150700 | 234585500500 | 490500 | 490500 | 491000 | 490500 | 534 |
| 220 | 20240102 | 150600 | 234323528500 | 490500 | 491000 | 491500 | 490500 | 1042 |
| 221 | 20240102 | 150500 | 233811918500 | 491000 | 491000 | 491500 | 491000 | 493 |
| 222 | 20240102 | 150400 | 233569825500 | 491500 | 491500 | 492000 | 491000 | 1502 |
| 223 | 20240102 | 150300 | 232831603500 | 492000 | 491500 | 492000 | 491500 | 505 |
| 224 | 20240102 | 150200 | 232583354000 | 491500 | 492000 | 492000 | 491500 | 300 |
| 225 | 20240102 | 150100 | 232435858500 | 491500 | 491500 | 492000 | 491500 | 724 |
| 226 | 20240102 | 150000 | 232079979500 | 491500 | 490500 | 492000 | 490500 | 1167 |
| 227 | 20240102 | 145900 | 231506672500 | 490500 | 490500 | 491500 | 490500 | 1373 |
| 228 | 20240102 | 145800 | 230832596500 | 491000 | 490500 | 491000 | 490000 | 708 |
| 229 | 20240102 | 145700 | 230485362500 | 490500 | 490500 | 491000 | 490000 | 1744 |
| 230 | 20240102 | 145600 | 229630074500 | 490500 | 490500 | 491000 | 490500 | 1168 |
| 231 | 20240102 | 145500 | 229057127500 | 490500 | 491000 | 491500 | 490500 | 1295 |
| 232 | 20240102 | 145400 | 228421264000 | 491000 | 491500 | 491500 | 491000 | 2049 |
| 233 | 20240102 | 145300 | 227414916500 | 491500 | 491500 | 492000 | 491500 | 1041 |
| 234 | 20240102 | 145200 | 226903224000 | 491500 | 491500 | 492000 | 491500 | 587 |
| 235 | 20240102 | 145100 | 226614698000 | 491500 | 491500 | 492000 | 491500 | 530 |
| 236 | 20240102 | 145000 | 226354098500 | 491500 | 491500 | 492000 | 491500 | 591 |
| 237 | 20240102 | 144900 | 226063506500 | 491500 | 492000 | 492000 | 491500 | 481 |
| 238 | 20240102 | 144800 | 225826992000 | 492000 | 492000 | 492500 | 492000 | 710 |
| 239 | 20240102 | 144700 | 225477641500 | 492000 | 492000 | 492500 | 491500 | 1284 |
| 240 | 20240102 | 144600 | 224845922000 | 491500 | 491500 | 492000 | 491500 | 1468 |
| 241 | 20240102 | 144500 | 224123753500 | 491500 | 491500 | 492000 | 491500 | 386 |
| 242 | 20240102 | 144400 | 223934002500 | 492000 | 491500 | 492000 | 491500 | 685 |
| 243 | 20240102 | 144300 | 223597163000 | 491500 | 491500 | 492000 | 491500 | 533 |
| 244 | 20240102 | 144200 | 223335132000 | 492000 | 491500 | 492000 | 491500 | 315 |
| 245 | 20240102 | 144100 | 223180275000 | 491500 | 491000 | 492000 | 491000 | 471 |
| 246 | 20240102 | 144000 | 222948722500 | 491500 | 491500 | 492000 | 491000 | 685 |
| 247 | 20240102 | 143900 | 222612084500 | 491500 | 491500 | 492000 | 491500 | 1205 |
| 248 | 20240102 | 143800 | 222019502000 | 491500 | 492500 | 492500 | 491500 | 1585 |
| 249 | 20240102 | 143700 | 221239678500 | 492000 | 492000 | 492500 | 492000 | 397 |
| 250 | 20240102 | 143600 | 221044293000 | 492500 | 492000 | 492500 | 492000 | 443 |
| 251 | 20240102 | 143500 | 220826283500 | 492500 | 492500 | 493000 | 492000 | 698 |
| 252 | 20240102 | 143400 | 220482642000 | 492500 | 492500 | 493000 | 492000 | 779 |
| 253 | 20240102 | 143300 | 220099019500 | 492000 | 492000 | 492500 | 492000 | 649 |
| 254 | 20240102 | 143200 | 219779522500 | 492000 | 492500 | 492500 | 492000 | 425 |
| 255 | 20240102 | 143100 | 219570282000 | 492500 | 493000 | 493500 | 492000 | 2857 |
| 256 | 20240102 | 143000 | 218162250000 | 493000 | 493000 | 493500 | 493000 | 499 |
| 257 | 20240102 | 142900 | 217916132500 | 493000 | 493000 | 493500 | 493000 | 501 |
| 258 | 20240102 | 142800 | 217669107000 | 493000 | 493000 | 493500 | 493000 | 567 |
| 259 | 20240102 | 142700 | 217389549500 | 493000 | 492500 | 493000 | 492000 | 2159 |
| 260 | 20240102 | 142600 | 216325417000 | 492000 | 492500 | 492500 | 492000 | 1204 |
| 261 | 20240102 | 142500 | 215732572500 | 492000 | 492000 | 492500 | 492000 | 396 |
| 262 | 20240102 | 142400 | 215537658500 | 492500 | 492000 | 492500 | 492000 | 397 |
| 263 | 20240102 | 142300 | 215342304000 | 492000 | 492000 | 492500 | 492000 | 2073 |
| 264 | 20240102 | 142200 | 214322201500 | 492000 | 491500 | 492000 | 491500 | 439 |
| 265 | 20240102 | 142100 | 214106372500 | 491500 | 492000 | 492000 | 491500 | 644 |
| 266 | 20240102 | 142000 | 213789812000 | 491500 | 491500 | 492000 | 491500 | 729 |
| 267 | 20240102 | 141900 | 213431420000 | 491500 | 491000 | 492000 | 491000 | 897 |
| 268 | 20240102 | 141800 | 212990527000 | 491000 | 491500 | 492000 | 491000 | 3046 |
| 269 | 20240102 | 141700 | 211493792000 | 491500 | 492000 | 492000 | 491500 | 603 |
| 270 | 20240102 | 141600 | 211197207000 | 491500 | 491000 | 492000 | 491000 | 1188 |
| 271 | 20240102 | 141500 | 210613387000 | 491000 | 491500 | 491500 | 491000 | 901 |
| 272 | 20240102 | 141400 | 210170891500 | 491500 | 491000 | 491500 | 491000 | 782 |
| 273 | 20240102 | 141300 | 209786603500 | 491000 | 490500 | 491500 | 490500 | 1679 |
| 274 | 20240102 | 141200 | 208962247500 | 490500 | 490500 | 491000 | 490000 | 975 |
| 275 | 20240102 | 141100 | 208484016500 | 490000 | 490500 | 490500 | 490000 | 717 |
| 276 | 20240102 | 141000 | 208132655500 | 490000 | 490500 | 490500 | 490000 | 372 |
| 277 | 20240102 | 140900 | 207950273500 | 490000 | 490000 | 490500 | 489500 | 1643 |
| 278 | 20240102 | 140800 | 207145125000 | 490500 | 490500 | 490500 | 490000 | 245 |
| 279 | 20240102 | 140700 | 207025030500 | 490500 | 491000 | 491500 | 490000 | 1463 |
| 280 | 20240102 | 140600 | 206306914500 | 491000 | 490500 | 491000 | 490500 | 1042 |
| 281 | 20240102 | 140500 | 205795349000 | 491000 | 490000 | 491000 | 490000 | 1308 |
| 282 | 20240102 | 140400 | 205153743000 | 490000 | 490000 | 490500 | 490000 | 558 |
| 283 | 20240102 | 140300 | 204880229000 | 490000 | 489500 | 490500 | 489500 | 631 |
| 284 | 20240102 | 140200 | 204571006500 | 490000 | 489500 | 490500 | 489500 | 966 |
| 285 | 20240102 | 140100 | 204097690500 | 489500 | 489500 | 490500 | 489000 | 1300 |
| 286 | 20240102 | 140000 | 203461018500 | 489500 | 489000 | 489500 | 488500 | 1787 |
| 287 | 20240102 | 135900 | 202587229500 | 488500 | 488500 | 489000 | 488500 | 393 |
| 288 | 20240102 | 135800 | 202395222500 | 488500 | 488500 | 489000 | 488500 | 1066 |
| 289 | 20240102 | 135700 | 201874378000 | 488500 | 489000 | 489000 | 488500 | 299 |
| 290 | 20240102 | 135600 | 201728255000 | 488500 | 489000 | 489000 | 488500 | 868 |
| 291 | 20240102 | 135500 | 201304200500 | 488500 | 489500 | 489500 | 488500 | 2613 |
| 292 | 20240102 | 135400 | 200026578000 | 489500 | 489000 | 489500 | 488500 | 3323 |
| 293 | 20240102 | 135300 | 198401505000 | 489000 | 488500 | 489000 | 488500 | 809 |
| 294 | 20240102 | 135200 | 198006223500 | 489000 | 488000 | 489000 | 488000 | 1400 |
| 295 | 20240102 | 135100 | 197322370000 | 488000 | 488500 | 488500 | 488000 | 520 |
| 296 | 20240102 | 135000 | 197068578500 | 488000 | 488500 | 488500 | 488000 | 498 |
| 297 | 20240102 | 134900 | 196825506000 | 488500 | 488000 | 488500 | 488000 | 2081 |
| 298 | 20240102 | 134800 | 195809871500 | 488500 | 488500 | 488500 | 488000 | 6136 |
| 299 | 20240102 | 134700 | 192815431000 | 488500 | 488500 | 489000 | 488000 | 4249 |
| 300 | 20240102 | 134600 | 190739915500 | 489000 | 488500 | 489000 | 488500 | 460 |
| 301 | 20240102 | 134500 | 190515153000 | 488500 | 488500 | 489000 | 488500 | 1104 |
| 302 | 20240102 | 134400 | 189975774000 | 488500 | 489000 | 489500 | 488500 | 2980 |
| 303 | 20240102 | 134300 | 188518410000 | 489500 | 489500 | 489500 | 489000 | 376 |
| 304 | 20240102 | 134200 | 188334484500 | 489000 | 489500 | 489500 | 489000 | 443 |
| 305 | 20240102 | 134100 | 188117745000 | 489000 | 489000 | 489500 | 489000 | 572 |
| 306 | 20240102 | 134000 | 187837801000 | 489500 | 489500 | 489500 | 489000 | 917 |
| 307 | 20240102 | 133900 | 187388956000 | 489000 | 489500 | 490000 | 489000 | 1274 |
| 308 | 20240102 | 133800 | 186765355500 | 489500 | 490500 | 490500 | 489500 | 711 |
| 309 | 20240102 | 133700 | 186417020000 | 490500 | 490500 | 491000 | 490000 | 1432 |
| 310 | 20240102 | 133600 | 185715129500 | 490500 | 491000 | 491000 | 490500 | 757 |
| 311 | 20240102 | 133500 | 185343713500 | 491000 | 490500 | 491000 | 490000 | 281 |
| 312 | 20240102 | 133400 | 185205859500 | 490500 | 490000 | 491000 | 489500 | 1953 |
| 313 | 20240102 | 133300 | 184247847500 | 490000 | 490000 | 490000 | 489500 | 649 |
| 314 | 20240102 | 133200 | 183929875500 | 489500 | 489500 | 490000 | 489000 | 3495 |
| 315 | 20240102 | 133100 | 182220041000 | 489000 | 489500 | 489500 | 489000 | 1170 |
| 316 | 20240102 | 133000 | 181647502500 | 489500 | 489000 | 490000 | 488500 | 3415 |
| 317 | 20240102 | 132900 | 179977141500 | 488500 | 488500 | 489000 | 488000 | 1076 |
| 318 | 20240102 | 132800 | 179451556500 | 488500 | 488500 | 489000 | 488000 | 1752 |
| 319 | 20240102 | 132700 | 178595804500 | 488500 | 488500 | 488500 | 488000 | 1537 |
| 320 | 20240102 | 132600 | 177845179500 | 488000 | 488000 | 488500 | 488000 | 776 |
| 321 | 20240102 | 132500 | 177466210500 | 488500 | 488500 | 488500 | 488000 | 603 |
| 322 | 20240102 | 132400 | 177171759000 | 488500 | 489000 | 489000 | 488000 | 6894 |
| 323 | 20240102 | 132300 | 173804226000 | 489000 | 489000 | 489000 | 488500 | 604 |
| 324 | 20240102 | 132200 | 173508997500 | 489000 | 488500 | 489000 | 488500 | 658 |
| 325 | 20240102 | 132100 | 173187414500 | 488500 | 488500 | 489000 | 488500 | 1460 |
| 326 | 20240102 | 132000 | 172473675500 | 489000 | 488500 | 489000 | 488500 | 501 |
| 327 | 20240102 | 131900 | 172228858000 | 489000 | 489000 | 489000 | 488500 | 861 |
| 328 | 20240102 | 131800 | 171808224000 | 488500 | 488500 | 489000 | 488500 | 813 |
| 329 | 20240102 | 131700 | 171410981500 | 489000 | 488500 | 489000 | 488500 | 846 |
| 330 | 20240102 | 131600 | 170997548500 | 489000 | 489000 | 489000 | 488500 | 504 |
| 331 | 20240102 | 131500 | 170751101500 | 489000 | 488500 | 489500 | 488500 | 1692 |
| 332 | 20240102 | 131400 | 169923815000 | 489000 | 489500 | 489500 | 488500 | 1024 |
| 333 | 20240102 | 131300 | 169423170000 | 489500 | 489500 | 489500 | 489000 | 3747 |
| 334 | 20240102 | 131200 | 167590823500 | 489000 | 489000 | 489500 | 489000 | 4365 |
| 335 | 20240102 | 131100 | 165456248500 | 489000 | 489000 | 489500 | 489000 | 813 |
| 336 | 20240102 | 131000 | 165058448000 | 489500 | 489500 | 489500 | 489000 | 208 |
| 337 | 20240102 | 130900 | 164956673500 | 489000 | 489500 | 490000 | 489000 | 472 |
| 338 | 20240102 | 130800 | 164725654000 | 489500 | 489500 | 490000 | 489000 | 1246 |
| 339 | 20240102 | 130700 | 164115710000 | 490000 | 489500 | 490000 | 489500 | 428 |
| 340 | 20240102 | 130600 | 163906121500 | 489500 | 489500 | 490000 | 489500 | 487 |
| 341 | 20240102 | 130500 | 163667716000 | 489500 | 489500 | 490000 | 489000 | 1792 |
| 342 | 20240102 | 130400 | 162790363000 | 489500 | 489500 | 489500 | 489000 | 373 |
| 343 | 20240102 | 130300 | 162607846000 | 489500 | 490000 | 490000 | 489000 | 1924 |
| 344 | 20240102 | 130200 | 161666236000 | 490000 | 489500 | 490000 | 489500 | 1894 |
| 345 | 20240102 | 130100 | 160738657000 | 489500 | 489500 | 489500 | 489000 | 704 |
| 346 | 20240102 | 130000 | 160394286000 | 490000 | 490000 | 490500 | 489000 | 14299 |
| 347 | 20240102 | 125900 | 153389599500 | 490000 | 490500 | 490500 | 490000 | 228 |
| 348 | 20240102 | 125800 | 153277789000 | 490000 | 491000 | 491000 | 490000 | 260 |
| 349 | 20240102 | 125700 | 153150319000 | 491000 | 490500 | 491000 | 490000 | 893 |
| 350 | 20240102 | 125600 | 152712455000 | 490500 | 490500 | 491000 | 490000 | 3096 |
| 351 | 20240102 | 125500 | 151193832500 | 491000 | 491000 | 491500 | 490500 | 297 |
| 352 | 20240102 | 125400 | 151048006500 | 491000 | 491000 | 491000 | 490500 | 802 |
| 353 | 20240102 | 125300 | 150654289000 | 490500 | 490500 | 491000 | 490000 | 1739 |
| 354 | 20240102 | 125200 | 149801138500 | 490000 | 490500 | 490500 | 490000 | 574 |
| 355 | 20240102 | 125100 | 149519827000 | 490500 | 490000 | 490500 | 490000 | 333 |
| 356 | 20240102 | 125000 | 149356554500 | 490000 | 491000 | 491000 | 490000 | 3811 |
| 357 | 20240102 | 124900 | 147487226000 | 490500 | 491000 | 491000 | 490500 | 2559 |
| 358 | 20240102 | 124800 | 146232007500 | 491000 | 491000 | 491000 | 490500 | 305 |
| 359 | 20240102 | 124700 | 146082338500 | 490500 | 491000 | 491000 | 490500 | 330 |
| 360 | 20240102 | 124600 | 145920375000 | 490500 | 490500 | 491000 | 490500 | 562 |
| 361 | 20240102 | 124500 | 145644673500 | 490500 | 491000 | 491500 | 490500 | 940 |
| 362 | 20240102 | 124400 | 145183140500 | 491500 | 491500 | 491500 | 491000 | 3493 |
| 363 | 20240102 | 124300 | 143468071000 | 491000 | 491000 | 491500 | 491000 | 1142 |
| 364 | 20240102 | 124200 | 142907314500 | 491000 | 491000 | 491500 | 491000 | 198 |
| 365 | 20240102 | 124100 | 142810059000 | 491000 | 491500 | 491500 | 491000 | 292 |
| 366 | 20240102 | 124000 | 142666611500 | 491500 | 491000 | 491500 | 491000 | 305 |
| 367 | 20240102 | 123900 | 142516804500 | 491000 | 491000 | 491500 | 491000 | 637 |
| 368 | 20240102 | 123800 | 142204005500 | 491500 | 492000 | 492000 | 491000 | 2242 |
| 369 | 20240102 | 123700 | 141102077000 | 491500 | 492000 | 492000 | 491500 | 281 |
| 370 | 20240102 | 123600 | 140963856500 | 492000 | 491500 | 492000 | 491500 | 2361 |
| 371 | 20240102 | 123500 | 139803208500 | 492000 | 492000 | 492000 | 491500 | 228 |
| 372 | 20240102 | 123400 | 139691057500 | 492000 | 492000 | 492500 | 491500 | 148 |
| 373 | 20240102 | 123300 | 139618231500 | 492000 | 492500 | 492500 | 491500 | 128 |
| 374 | 20240102 | 123200 | 139555260000 | 492000 | 491500 | 492000 | 491500 | 289 |
| 375 | 20240102 | 123100 | 139413099000 | 492000 | 492000 | 492500 | 491500 | 525 |
| 376 | 20240102 | 123000 | 139154800500 | 492000 | 491500 | 492000 | 491500 | 1215 |
| 377 | 20240102 | 122900 | 138557329000 | 491500 | 491500 | 492000 | 491500 | 130 |
| 378 | 20240102 | 122800 | 138493410500 | 492000 | 492000 | 492000 | 491500 | 247 |
| 379 | 20240102 | 122700 | 138371965000 | 491500 | 492500 | 492500 | 491500 | 635 |
| 380 | 20240102 | 122600 | 138059550000 | 492000 | 492500 | 492500 | 492000 | 270 |
| 381 | 20240102 | 122500 | 137926684000 | 492500 | 492000 | 492500 | 492000 | 177 |
| 382 | 20240102 | 122400 | 137839582500 | 492500 | 492000 | 492500 | 491500 | 526 |
| 383 | 20240102 | 122300 | 137580783000 | 492000 | 491500 | 492000 | 491500 | 830 |
| 384 | 20240102 | 122200 | 137172512000 | 491500 | 491500 | 492000 | 491500 | 469 |
| 385 | 20240102 | 122100 | 136941946000 | 491500 | 492000 | 492000 | 491500 | 404 |
| 386 | 20240102 | 122000 | 136743286000 | 491500 | 492000 | 492000 | 491500 | 277 |
| 387 | 20240102 | 121900 | 136607104500 | 492000 | 492500 | 492500 | 491500 | 2074 |
| 388 | 20240102 | 121800 | 135586731000 | 492000 | 492500 | 492500 | 492000 | 156 |
| 389 | 20240102 | 121700 | 135509952500 | 492000 | 492000 | 492500 | 492000 | 216 |
| 390 | 20240102 | 121600 | 135403621000 | 492000 | 492500 | 492500 | 492000 | 279 |
| 391 | 20240102 | 121500 | 135266322500 | 492500 | 492000 | 492500 | 492000 | 186 |
| 392 | 20240102 | 121400 | 135174749000 | 492500 | 492000 | 492500 | 492000 | 490 |
| 393 | 20240102 | 121300 | 134933540000 | 492000 | 492500 | 492500 | 492000 | 215 |
| 394 | 20240102 | 121200 | 134827731000 | 492500 | 492500 | 492500 | 492000 | 423 |
| 395 | 20240102 | 121100 | 134619543500 | 492000 | 492500 | 492500 | 492000 | 252 |
| 396 | 20240102 | 121000 | 134495460500 | 492000 | 492500 | 493000 | 492000 | 1382 |
| 397 | 20240102 | 120900 | 133814828500 | 492500 | 492500 | 493000 | 492500 | 131 |
| 398 | 20240102 | 120800 | 133750264000 | 492500 | 493000 | 493000 | 492500 | 302 |
| 399 | 20240102 | 120700 | 133601458000 | 493000 | 492500 | 493000 | 492500 | 436 |
| 400 | 20240102 | 120600 | 133386540500 | 492500 | 493000 | 493000 | 492500 | 218 |
| 401 | 20240102 | 120500 | 133279158000 | 493000 | 492000 | 493000 | 492000 | 438 |
| 402 | 20240102 | 120400 | 133063506000 | 492000 | 492000 | 492500 | 491500 | 907 |
| 403 | 20240102 | 120300 | 132617325000 | 492000 | 492000 | 492000 | 491500 | 140 |
| 404 | 20240102 | 120200 | 132548466000 | 492000 | 491500 | 492000 | 491500 | 775 |
| 405 | 20240102 | 120100 | 132167222500 | 491500 | 492000 | 492000 | 491500 | 211 |
| 406 | 20240102 | 120000 | 132063443000 | 492000 | 492000 | 492000 | 491500 | 354 |
| 407 | 20240102 | 115900 | 131889362000 | 492000 | 492000 | 492500 | 491500 | 400 |
| 408 | 20240102 | 115800 | 131692598500 | 492000 | 492500 | 492500 | 492000 | 962 |
| 409 | 20240102 | 115700 | 131219252000 | 492500 | 492000 | 492500 | 491500 | 409 |
| 410 | 20240102 | 115600 | 131018019000 | 492000 | 492500 | 492500 | 491500 | 3774 |
| 411 | 20240102 | 115500 | 129161167500 | 492500 | 492500 | 492500 | 492000 | 330 |
| 412 | 20240102 | 115400 | 128998755500 | 492500 | 492500 | 493000 | 492000 | 2524 |
| 413 | 20240102 | 115300 | 127755745500 | 492500 | 493000 | 493500 | 492500 | 220 |
| 414 | 20240102 | 115200 | 127647287000 | 493000 | 493000 | 493500 | 492500 | 662 |
| 415 | 20240102 | 115100 | 127321113000 | 493000 | 493000 | 493000 | 492500 | 1302 |
| 416 | 20240102 | 115000 | 126679566000 | 493000 | 492500 | 493000 | 492500 | 335 |
| 417 | 20240102 | 114900 | 126514506500 | 492500 | 493000 | 493500 | 492500 | 1489 |
| 418 | 20240102 | 114800 | 125780597000 | 493500 | 493500 | 493500 | 493000 | 402 |
| 419 | 20240102 | 114700 | 125582245500 | 493500 | 493000 | 494000 | 493000 | 1379 |
| 420 | 20240102 | 114600 | 124901774000 | 493500 | 493500 | 493500 | 493000 | 323 |
| 421 | 20240102 | 114500 | 124742502500 | 493000 | 493500 | 493500 | 493000 | 532 |
| 422 | 20240102 | 114400 | 124480205500 | 493500 | 493500 | 493500 | 493000 | 224 |
| 423 | 20240102 | 114300 | 124369678000 | 493500 | 494000 | 494000 | 493500 | 573 |
| 424 | 20240102 | 114200 | 124086877000 | 493500 | 493500 | 494000 | 493500 | 311 |
| 425 | 20240102 | 114100 | 123933369000 | 493500 | 494000 | 494000 | 493500 | 200 |
| 426 | 20240102 | 114000 | 123834595500 | 493500 | 494000 | 494000 | 493500 | 416 |
| 427 | 20240102 | 113900 | 123629187000 | 493500 | 493500 | 494000 | 493500 | 498 |
| 428 | 20240102 | 113800 | 123383384500 | 494000 | 493500 | 494000 | 493000 | 742 |
| 429 | 20240102 | 113700 | 123017210500 | 493500 | 493500 | 493500 | 493000 | 310 |
| 430 | 20240102 | 113600 | 122864337500 | 493500 | 493000 | 493500 | 493000 | 301 |
| 431 | 20240102 | 113500 | 122715837500 | 493500 | 493000 | 493500 | 493000 | 799 |
| 432 | 20240102 | 113400 | 122321770500 | 493500 | 493500 | 493500 | 493000 | 175 |
| 433 | 20240102 | 113300 | 122235457000 | 493500 | 494000 | 494000 | 493500 | 376 |
| 434 | 20240102 | 113200 | 122049875500 | 493500 | 494000 | 494000 | 493500 | 134 |
| 435 | 20240102 | 113100 | 121983706500 | 494000 | 493500 | 494500 | 493500 | 453 |
| 436 | 20240102 | 113000 | 121759936500 | 493500 | 493500 | 494000 | 493000 | 660 |
| 437 | 20240102 | 112900 | 121434221000 | 493500 | 493000 | 493500 | 493000 | 214 |
| 438 | 20240102 | 112800 | 121328664000 | 493000 | 493500 | 493500 | 493000 | 407 |
| 439 | 20240102 | 112700 | 121127986000 | 493500 | 493500 | 493500 | 493000 | 496 |
| 440 | 20240102 | 112600 | 120883348000 | 493500 | 493500 | 494000 | 493500 | 293 |
| 441 | 20240102 | 112500 | 120738721500 | 493500 | 494000 | 494000 | 493500 | 589 |
| 442 | 20240102 | 112400 | 120448012500 | 494000 | 494000 | 494500 | 493500 | 754 |
| 443 | 20240102 | 112300 | 120075544500 | 494000 | 493500 | 494000 | 493500 | 577 |
| 444 | 20240102 | 112200 | 119790595000 | 493500 | 493000 | 494000 | 493000 | 1125 |
| 445 | 20240102 | 112100 | 119235416000 | 493500 | 492500 | 493500 | 492500 | 675 |
| 446 | 20240102 | 112000 | 118902612000 | 493000 | 493000 | 493500 | 492500 | 370 |
| 447 | 20240102 | 111900 | 118720217500 | 493000 | 493500 | 493500 | 493000 | 610 |
| 448 | 20240102 | 111800 | 118419430500 | 493500 | 493500 | 493500 | 493000 | 306 |
| 449 | 20240102 | 111700 | 118268503000 | 493500 | 493000 | 493500 | 493000 | 647 |
| 450 | 20240102 | 111600 | 117949441000 | 493500 | 493000 | 493500 | 493000 | 337 |
| 451 | 20240102 | 111500 | 117783216500 | 493000 | 493000 | 493500 | 492500 | 242 |
| 452 | 20240102 | 111400 | 117663911000 | 492500 | 492500 | 493500 | 492500 | 1120 |
| 453 | 20240102 | 111300 | 117111843500 | 493000 | 492500 | 493000 | 492500 | 356 |
| 454 | 20240102 | 111200 | 116936478500 | 493000 | 492000 | 493000 | 492000 | 617 |
| 455 | 20240102 | 111100 | 116632491500 | 492500 | 492500 | 492500 | 492000 | 553 |
| 456 | 20240102 | 111000 | 116360281000 | 492500 | 492500 | 492500 | 492000 | 413 |
| 457 | 20240102 | 110900 | 116157004000 | 492500 | 492500 | 493000 | 492000 | 938 |
| 458 | 20240102 | 110800 | 115695016000 | 492500 | 493000 | 493000 | 492500 | 771 |
| 459 | 20240102 | 110700 | 115315261500 | 492500 | 492500 | 493000 | 492500 | 191 |
| 460 | 20240102 | 110600 | 115221165000 | 492500 | 493500 | 493500 | 492500 | 716 |
| 461 | 20240102 | 110500 | 114868318500 | 493000 | 492500 | 493500 | 492500 | 243 |
| 462 | 20240102 | 110400 | 114748503000 | 492500 | 492000 | 493000 | 492000 | 1478 |
| 463 | 20240102 | 110300 | 114020420000 | 492000 | 493000 | 493000 | 492000 | 865 |
| 464 | 20240102 | 110200 | 113594670500 | 492500 | 492500 | 493000 | 492000 | 1256 |
| 465 | 20240102 | 110100 | 112976053000 | 492500 | 492500 | 493000 | 492500 | 529 |
| 466 | 20240102 | 110000 | 112715493500 | 492500 | 492500 | 493000 | 492500 | 548 |
| 467 | 20240102 | 105900 | 112445530500 | 493000 | 493000 | 493000 | 492500 | 927 |
| 468 | 20240102 | 105800 | 111988909000 | 493000 | 493000 | 493500 | 492500 | 910 |
| 469 | 20240102 | 105700 | 111540198500 | 493500 | 493500 | 494000 | 493000 | 1378 |
| 470 | 20240102 | 105600 | 110860183000 | 493500 | 494000 | 494500 | 493500 | 747 |
| 471 | 20240102 | 105500 | 110491323500 | 494000 | 494000 | 494500 | 493500 | 1789 |
| 472 | 20240102 | 105400 | 109607476500 | 494500 | 494500 | 495000 | 494000 | 1102 |
| 473 | 20240102 | 105300 | 109062733500 | 494500 | 495000 | 495500 | 494000 | 1822 |
| 474 | 20240102 | 105200 | 108161354500 | 495000 | 495500 | 496000 | 495000 | 1593 |
| 475 | 20240102 | 105100 | 107372228500 | 495500 | 496000 | 496000 | 495000 | 4638 |
| 476 | 20240102 | 105000 | 105073595500 | 495500 | 495500 | 496000 | 495000 | 1415 |
| 477 | 20240102 | 104900 | 104372265500 | 495000 | 495500 | 495500 | 495000 | 1885 |
| 478 | 20240102 | 104800 | 103438334000 | 495500 | 495000 | 496000 | 495000 | 3455 |
| 479 | 20240102 | 104700 | 101726438500 | 495000 | 494500 | 495500 | 494000 | 4340 |
| 480 | 20240102 | 104600 | 99578519000 | 494500 | 494000 | 494500 | 493500 | 3041 |
| 481 | 20240102 | 104500 | 98075767500 | 493500 | 492500 | 494000 | 492500 | 3108 |
| 482 | 20240102 | 104400 | 96542946500 | 493000 | 492000 | 493000 | 491500 | 2895 |
| 483 | 20240102 | 104300 | 95117990500 | 492000 | 493000 | 493000 | 491500 | 7449 |
| 484 | 20240102 | 104200 | 91451301000 | 492500 | 493000 | 493000 | 492500 | 2177 |
| 485 | 20240102 | 104100 | 90379051500 | 493000 | 492500 | 493000 | 492500 | 2281 |
| 486 | 20240102 | 104000 | 89255547000 | 493000 | 493000 | 493000 | 492500 | 1004 |
| 487 | 20240102 | 103900 | 88760647500 | 493000 | 493000 | 493500 | 492500 | 2152 |
| 488 | 20240102 | 103800 | 87699722500 | 492500 | 492500 | 493000 | 492500 | 1096 |
| 489 | 20240102 | 103700 | 87159850000 | 492500 | 492500 | 493000 | 492500 | 863 |
| 490 | 20240102 | 103600 | 86734781500 | 493000 | 492500 | 493000 | 492500 | 549 |
| 491 | 20240102 | 103500 | 86464350000 | 493000 | 492500 | 493000 | 492000 | 2033 |
| 492 | 20240102 | 103400 | 85463299500 | 492500 | 492500 | 492500 | 492000 | 1288 |
| 493 | 20240102 | 103300 | 84829514000 | 492000 | 493000 | 493000 | 492000 | 4975 |
| 494 | 20240102 | 103200 | 82380123500 | 492500 | 492500 | 493000 | 492500 | 673 |
| 495 | 20240102 | 103100 | 82048398500 | 493000 | 493500 | 493500 | 492500 | 3992 |
| 496 | 20240102 | 103000 | 80079872000 | 493000 | 493000 | 494000 | 493000 | 3092 |
| 497 | 20240102 | 102900 | 78554508000 | 493500 | 493500 | 494000 | 493000 | 3048 |
| 498 | 20240102 | 102800 | 77050764000 | 493500 | 493500 | 494000 | 493000 | 1862 |
| 499 | 20240102 | 102700 | 76132049500 | 493000 | 493500 | 493500 | 492500 | 2154 |
| 500 | 20240102 | 102600 | 75069841000 | 493500 | 493000 | 493500 | 492500 | 906 |
| 501 | 20240102 | 102500 | 74623172500 | 493000 | 492000 | 493000 | 492000 | 1638 |
| 502 | 20240102 | 102400 | 73816184000 | 492500 | 492000 | 492500 | 491500 | 2952 |
| 503 | 20240102 | 102300 | 72362913500 | 492000 | 491500 | 492000 | 491000 | 2351 |
| 504 | 20240102 | 102200 | 71207413500 | 491500 | 491000 | 491500 | 491000 | 1600 |
| 505 | 20240102 | 102100 | 70421270500 | 491000 | 491000 | 491500 | 491000 | 3036 |
| 506 | 20240102 | 102000 | 68930466000 | 491000 | 491500 | 491500 | 490500 | 966 |
| 507 | 20240102 | 101900 | 68456137500 | 491000 | 491500 | 491500 | 491000 | 3033 |
| 508 | 20240102 | 101800 | 66966811500 | 491000 | 491000 | 491500 | 490500 | 1705 |
| 509 | 20240102 | 101700 | 66129699500 | 491000 | 491000 | 491500 | 490500 | 4444 |
| 510 | 20240102 | 101600 | 63947610500 | 491000 | 491000 | 491500 | 490500 | 3671 |
| 511 | 20240102 | 101500 | 62144950500 | 491500 | 492000 | 492500 | 491000 | 2635 |
| 512 | 20240102 | 101400 | 60849762500 | 492000 | 492000 | 492500 | 491500 | 2775 |
| 513 | 20240102 | 101300 | 59484312000 | 492500 | 492500 | 492500 | 491500 | 2928 |
| 514 | 20240102 | 101200 | 58043284500 | 492500 | 491500 | 493500 | 491000 | 9668 |
| 515 | 20240102 | 101100 | 53286337000 | 491000 | 490500 | 491500 | 490500 | 5593 |
| 516 | 20240102 | 101000 | 50540859000 | 490500 | 491000 | 491500 | 490000 | 6917 |
| 517 | 20240102 | 100900 | 47149052500 | 491000 | 490500 | 491500 | 489500 | 10192 |
| 518 | 20240102 | 100800 | 42152002500 | 490500 | 491000 | 491500 | 490000 | 7302 |
| 519 | 20240102 | 100700 | 38569430000 | 491500 | 491000 | 491500 | 490500 | 4772 |
| 520 | 20240102 | 100600 | 36226625000 | 491000 | 492000 | 492500 | 490500 | 6453 |
| 521 | 20240102 | 100500 | 33058053500 | 491500 | 492000 | 492500 | 491000 | 6607 |
| 522 | 20240102 | 100400 | 29809201500 | 492000 | 491000 | 492500 | 490500 | 7807 |
| 523 | 20240102 | 100300 | 25973327000 | 491500 | 488500 | 491500 | 488500 | 9037 |
| 524 | 20240102 | 100200 | 21550032500 | 488500 | 489500 | 490000 | 488000 | 7127 |
| 525 | 20240102 | 100100 | 18065523500 | 489500 | 491500 | 492000 | 489000 | 10856 |
| 526 | 20240102 | 100000 | 12743548500 | 491000 | 495000 | 495500 | 491000 | 25417 |