35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 184500 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 22345 |
| 3 | 20240103 | 184400 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 4 | 20240103 | 184300 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 5 | 20240103 | 184200 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 6 | 20240103 | 184100 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 7 | 20240103 | 184000 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 8 | 20240103 | 183900 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 9 | 20240103 | 183800 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 10 | 20240103 | 183700 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 11 | 20240103 | 183600 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 12 | 20240103 | 183500 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 13 | 20240103 | 183400 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 14 | 20240103 | 183300 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 15 | 20240103 | 183200 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 16 | 20240103 | 183100 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 17 | 20240103 | 183000 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 18 | 20240103 | 182900 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 19 | 20240103 | 182800 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 20 | 20240103 | 182700 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 21 | 20240103 | 182600 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 22 | 20240103 | 182500 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 23 | 20240103 | 182400 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 24 | 20240103 | 182300 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 25 | 20240103 | 182200 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 26 | 20240103 | 182100 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 27 | 20240103 | 182000 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 28 | 20240103 | 181900 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 29 | 20240103 | 181800 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 30 | 20240103 | 181700 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 31 | 20240103 | 181600 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 32 | 20240103 | 181500 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 22345 |
| 33 | 20240103 | 181400 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 34 | 20240103 | 181300 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 35 | 20240103 | 181200 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 36 | 20240103 | 181100 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 37 | 20240103 | 181000 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 38 | 20240103 | 180900 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 39 | 20240103 | 180800 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 40 | 20240103 | 180700 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 41 | 20240103 | 180600 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 42 | 20240103 | 180500 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 43 | 20240103 | 180400 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 44 | 20240103 | 180300 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 45 | 20240103 | 180200 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 46 | 20240103 | 180100 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 47 | 20240103 | 180000 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 48 | 20240103 | 175900 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 49 | 20240103 | 175800 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 50 | 20240103 | 175700 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 51 | 20240103 | 175600 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 52 | 20240103 | 175500 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 53 | 20240103 | 175400 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 54 | 20240103 | 175300 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 55 | 20240103 | 175200 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 56 | 20240103 | 175100 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 57 | 20240103 | 175000 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 58 | 20240103 | 174900 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 59 | 20240103 | 174800 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 60 | 20240103 | 174700 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 61 | 20240103 | 174600 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 62 | 20240103 | 174500 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 22345 |
| 63 | 20240103 | 174400 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 64 | 20240103 | 174300 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 65 | 20240103 | 174200 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 66 | 20240103 | 174100 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 67 | 20240103 | 174000 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 68 | 20240103 | 173900 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 69 | 20240103 | 173800 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 70 | 20240103 | 173700 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 71 | 20240103 | 173600 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 72 | 20240103 | 173500 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 73 | 20240103 | 173400 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 74 | 20240103 | 173300 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 75 | 20240103 | 173200 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 76 | 20240103 | 173100 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 77 | 20240103 | 173000 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 78 | 20240103 | 172900 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 79 | 20240103 | 172800 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 80 | 20240103 | 172700 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 81 | 20240103 | 172600 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 82 | 20240103 | 172500 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 83 | 20240103 | 172400 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 84 | 20240103 | 172300 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 85 | 20240103 | 172200 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 86 | 20240103 | 172100 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 87 | 20240103 | 172000 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 88 | 20240103 | 171900 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 89 | 20240103 | 171800 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 90 | 20240103 | 171700 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 91 | 20240103 | 171600 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 92 | 20240103 | 171500 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 22345 |
| 93 | 20240103 | 171400 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 94 | 20240103 | 171300 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 95 | 20240103 | 171200 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 96 | 20240103 | 171100 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 97 | 20240103 | 171000 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 98 | 20240103 | 170900 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 99 | 20240103 | 170800 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 100 | 20240103 | 170700 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 101 | 20240103 | 170600 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 102 | 20240103 | 170500 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 103 | 20240103 | 170400 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 104 | 20240103 | 170300 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 105 | 20240103 | 170200 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 106 | 20240103 | 170100 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 107 | 20240103 | 170000 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 108 | 20240103 | 165900 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 109 | 20240103 | 165800 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 110 | 20240103 | 165700 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 111 | 20240103 | 165600 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 112 | 20240103 | 165500 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 113 | 20240103 | 165400 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 114 | 20240103 | 165300 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 115 | 20240103 | 165200 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 116 | 20240103 | 165100 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 117 | 20240103 | 165000 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 118 | 20240103 | 164900 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 119 | 20240103 | 164800 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 120 | 20240103 | 164700 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 121 | 20240103 | 164600 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 122 | 20240103 | 164500 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 22345 |
| 123 | 20240103 | 164400 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 124 | 20240103 | 164300 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 125 | 20240103 | 164200 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 126 | 20240103 | 164100 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 127 | 20240103 | 164000 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 128 | 20240103 | 163900 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 129 | 20240103 | 163800 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 130 | 20240103 | 163700 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 131 | 20240103 | 163600 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 132 | 20240103 | 163500 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 133 | 20240103 | 163400 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 134 | 20240103 | 163300 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 135 | 20240103 | 163200 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 136 | 20240103 | 163100 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 137 | 20240103 | 163000 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 138 | 20240103 | 162900 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 139 | 20240103 | 162800 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 140 | 20240103 | 162700 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 141 | 20240103 | 162600 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 142 | 20240103 | 162500 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 143 | 20240103 | 162400 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 144 | 20240103 | 162300 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 145 | 20240103 | 162200 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 146 | 20240103 | 162100 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 147 | 20240103 | 162000 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 148 | 20240103 | 161900 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 149 | 20240103 | 161800 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 150 | 20240103 | 161700 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 151 | 20240103 | 161600 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 152 | 20240103 | 161500 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 22345 |
| 153 | 20240103 | 161400 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 154 | 20240103 | 161300 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 155 | 20240103 | 161200 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 156 | 20240103 | 161100 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 157 | 20240103 | 161000 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 158 | 20240103 | 160900 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 159 | 20240103 | 160800 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 160 | 20240103 | 160700 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 161 | 20240103 | 160600 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 162 | 20240103 | 160500 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 163 | 20240103 | 160400 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 164 | 20240103 | 160300 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 165 | 20240103 | 160200 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 166 | 20240103 | 160100 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 167 | 20240103 | 160000 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 168 | 20240103 | 155900 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 169 | 20240103 | 155800 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 170 | 20240103 | 155700 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 171 | 20240103 | 155600 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 172 | 20240103 | 155500 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 173 | 20240103 | 155400 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 174 | 20240103 | 155300 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 175 | 20240103 | 155200 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 176 | 20240103 | 155100 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 177 | 20240103 | 155000 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 178 | 20240103 | 154900 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 179 | 20240103 | 154800 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 180 | 20240103 | 154700 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 181 | 20240103 | 154600 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 182 | 20240103 | 154500 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 22345 |
| 183 | 20240103 | 154400 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 184 | 20240103 | 154300 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 185 | 20240103 | 154200 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 186 | 20240103 | 154100 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 187 | 20240103 | 154000 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 188 | 20240103 | 153900 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 189 | 20240103 | 153800 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 190 | 20240103 | 153700 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 191 | 20240103 | 153600 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 192 | 20240103 | 153500 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 193 | 20240103 | 153400 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 194 | 20240103 | 153300 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 195 | 20240103 | 153200 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 196 | 20240103 | 153100 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 0 |
| 197 | 20240103 | 153000 | 263700600500 | 472500 | 472500 | 472500 | 472500 | 22345 |
| 198 | 20240103 | 152900 | 253142588000 | 473500 | 473500 | 473500 | 473500 | 0 |
| 199 | 20240103 | 152800 | 253142588000 | 473500 | 473500 | 473500 | 473500 | 0 |
| 200 | 20240103 | 152700 | 253142588000 | 473500 | 473500 | 473500 | 473500 | 0 |
| 201 | 20240103 | 152600 | 253142588000 | 473500 | 473500 | 473500 | 473500 | 0 |
| 202 | 20240103 | 152500 | 253142588000 | 473500 | 473500 | 473500 | 473500 | 0 |
| 203 | 20240103 | 152400 | 253142588000 | 473500 | 473500 | 473500 | 473500 | 0 |
| 204 | 20240103 | 152300 | 253142588000 | 473500 | 473500 | 473500 | 473500 | 0 |
| 205 | 20240103 | 152200 | 253142588000 | 473500 | 473500 | 473500 | 473500 | 0 |
| 206 | 20240103 | 152100 | 253142588000 | 473500 | 473500 | 473500 | 473500 | 0 |
| 207 | 20240103 | 152000 | 253142588000 | 473500 | 473500 | 473500 | 473500 | 0 |
| 208 | 20240103 | 151900 | 253142588000 | 473500 | 473500 | 473500 | 473000 | 2307 |
| 209 | 20240103 | 151800 | 252050890500 | 473000 | 473500 | 473500 | 473000 | 699 |
| 210 | 20240103 | 151700 | 251720188500 | 473500 | 473000 | 474000 | 473000 | 1745 |
| 211 | 20240103 | 151600 | 250894228500 | 473000 | 473000 | 474000 | 473000 | 4148 |
| 212 | 20240103 | 151500 | 248930284000 | 473000 | 473500 | 473500 | 473000 | 1453 |
| 213 | 20240103 | 151400 | 248242866500 | 473500 | 473000 | 473500 | 473000 | 1459 |
| 214 | 20240103 | 151300 | 247552407000 | 473500 | 473000 | 473500 | 473000 | 2045 |
| 215 | 20240103 | 151200 | 246584552000 | 473000 | 473500 | 473500 | 473000 | 1844 |
| 216 | 20240103 | 151100 | 245712200500 | 473000 | 473500 | 473500 | 473000 | 1386 |
| 217 | 20240103 | 151000 | 245056351500 | 473500 | 473000 | 473500 | 473000 | 1476 |
| 218 | 20240103 | 150900 | 244357975000 | 473500 | 473000 | 473500 | 473000 | 754 |
| 219 | 20240103 | 150800 | 244001204500 | 473000 | 473000 | 473500 | 473000 | 453 |
| 220 | 20240103 | 150700 | 243786798000 | 473500 | 473500 | 473500 | 473000 | 643 |
| 221 | 20240103 | 150600 | 243482489500 | 473500 | 473000 | 473500 | 473000 | 718 |
| 222 | 20240103 | 150500 | 243142605000 | 473000 | 474000 | 474000 | 473000 | 1370 |
| 223 | 20240103 | 150400 | 242493968500 | 474000 | 473500 | 474000 | 473500 | 930 |
| 224 | 20240103 | 150300 | 242053508000 | 473500 | 473500 | 474000 | 473500 | 931 |
| 225 | 20240103 | 150200 | 241612629500 | 473500 | 474000 | 474000 | 473500 | 531 |
| 226 | 20240103 | 150100 | 241361141000 | 473500 | 474500 | 474500 | 473500 | 2083 |
| 227 | 20240103 | 150000 | 240374022000 | 474000 | 474000 | 474500 | 474000 | 568 |
| 228 | 20240103 | 145900 | 240104726000 | 474500 | 474500 | 474500 | 474000 | 477 |
| 229 | 20240103 | 145800 | 239878493000 | 474500 | 474000 | 474500 | 474000 | 585 |
| 230 | 20240103 | 145700 | 239601154000 | 474500 | 474000 | 474500 | 474000 | 318 |
| 231 | 20240103 | 145600 | 239450317500 | 474000 | 474500 | 474500 | 474000 | 1357 |
| 232 | 20240103 | 145500 | 238806991000 | 474500 | 474000 | 474500 | 474000 | 242 |
| 233 | 20240103 | 145400 | 238692202000 | 474500 | 474500 | 474500 | 474000 | 625 |
| 234 | 20240103 | 145300 | 238395705000 | 474500 | 474500 | 474500 | 474000 | 255 |
| 235 | 20240103 | 145200 | 238274720000 | 474500 | 473500 | 474500 | 473500 | 1515 |
| 236 | 20240103 | 145100 | 237556540500 | 474000 | 474000 | 474000 | 473500 | 216 |
| 237 | 20240103 | 145000 | 237454209000 | 473500 | 473500 | 474000 | 473500 | 262 |
| 238 | 20240103 | 144900 | 237330085500 | 474000 | 473500 | 474000 | 473500 | 460 |
| 239 | 20240103 | 144800 | 237112081500 | 473500 | 473500 | 474000 | 473500 | 568 |
| 240 | 20240103 | 144700 | 236843082500 | 474000 | 473500 | 474000 | 473500 | 285 |
| 241 | 20240103 | 144600 | 236708074000 | 474000 | 474000 | 474000 | 473500 | 487 |
| 242 | 20240103 | 144500 | 236477368500 | 474000 | 474000 | 474500 | 473500 | 1876 |
| 243 | 20240103 | 144400 | 235588417500 | 474500 | 474000 | 474500 | 474000 | 492 |
| 244 | 20240103 | 144300 | 235355169500 | 474000 | 474000 | 474500 | 474000 | 417 |
| 245 | 20240103 | 144200 | 235157441500 | 474000 | 474000 | 474500 | 474000 | 543 |
| 246 | 20240103 | 144100 | 234900019500 | 474000 | 474500 | 474500 | 474000 | 298 |
| 247 | 20240103 | 144000 | 234758698500 | 474500 | 474500 | 475000 | 474000 | 2096 |
| 248 | 20240103 | 143900 | 233764122000 | 475000 | 475000 | 475000 | 474500 | 381 |
| 249 | 20240103 | 143800 | 233583206000 | 475000 | 474500 | 475000 | 474500 | 313 |
| 250 | 20240103 | 143700 | 233434591000 | 475000 | 475000 | 475000 | 474500 | 401 |
| 251 | 20240103 | 143600 | 233244228000 | 474500 | 474500 | 475000 | 474500 | 524 |
| 252 | 20240103 | 143500 | 232995509500 | 475000 | 475000 | 475500 | 474500 | 688 |
| 253 | 20240103 | 143400 | 232668744000 | 475000 | 475000 | 475500 | 475000 | 327 |
| 254 | 20240103 | 143300 | 232513346000 | 475000 | 475000 | 475500 | 474500 | 1196 |
| 255 | 20240103 | 143200 | 231945402500 | 475000 | 474500 | 475000 | 474500 | 198 |
| 256 | 20240103 | 143100 | 231851407500 | 474500 | 474500 | 475000 | 474500 | 366 |
| 257 | 20240103 | 143000 | 231677646000 | 475000 | 475000 | 475000 | 474500 | 212 |
| 258 | 20240103 | 142900 | 231576984000 | 474500 | 475000 | 475000 | 474500 | 324 |
| 259 | 20240103 | 142800 | 231423127000 | 474500 | 475000 | 475500 | 474500 | 941 |
| 260 | 20240103 | 142700 | 230976156500 | 475000 | 475000 | 475500 | 475000 | 1312 |
| 261 | 20240103 | 142600 | 230352766000 | 475500 | 474000 | 475500 | 473500 | 2803 |
| 262 | 20240103 | 142500 | 229022138000 | 474000 | 473500 | 474000 | 473500 | 958 |
| 263 | 20240103 | 142400 | 228568087000 | 473500 | 474000 | 474000 | 473500 | 527 |
| 264 | 20240103 | 142300 | 228318425000 | 474000 | 473500 | 474000 | 473500 | 773 |
| 265 | 20240103 | 142200 | 227952348500 | 474000 | 473500 | 474000 | 473500 | 375 |
| 266 | 20240103 | 142100 | 227774654000 | 474000 | 473500 | 474000 | 473000 | 477 |
| 267 | 20240103 | 142000 | 227548824500 | 473500 | 474000 | 474000 | 473500 | 1406 |
| 268 | 20240103 | 141900 | 226883060000 | 474000 | 473500 | 474000 | 473500 | 226 |
| 269 | 20240103 | 141800 | 226775976500 | 473500 | 473000 | 474000 | 473000 | 813 |
| 270 | 20240103 | 141700 | 226391030500 | 473500 | 473500 | 473500 | 473000 | 567 |
| 271 | 20240103 | 141600 | 226122602000 | 473500 | 473000 | 473500 | 473000 | 626 |
| 272 | 20240103 | 141500 | 225826238500 | 473500 | 473000 | 473500 | 473000 | 382 |
| 273 | 20240103 | 141400 | 225645519000 | 473000 | 472500 | 473500 | 472500 | 796 |
| 274 | 20240103 | 141300 | 225269002500 | 472500 | 473000 | 473000 | 472500 | 717 |
| 275 | 20240103 | 141200 | 224930188500 | 473000 | 473000 | 473000 | 472500 | 661 |
| 276 | 20240103 | 141100 | 224617786500 | 473000 | 473000 | 473000 | 472500 | 314 |
| 277 | 20240103 | 141000 | 224469315500 | 473000 | 473000 | 473000 | 472500 | 120 |
| 278 | 20240103 | 140900 | 224412597500 | 472500 | 472500 | 473000 | 472500 | 155 |
| 279 | 20240103 | 140800 | 224339331500 | 473000 | 473500 | 473500 | 472500 | 644 |
| 280 | 20240103 | 140700 | 224034772000 | 473000 | 473000 | 473500 | 473000 | 701 |
| 281 | 20240103 | 140600 | 223702969500 | 473000 | 473000 | 473500 | 473000 | 419 |
| 282 | 20240103 | 140500 | 223504769500 | 473000 | 472500 | 473500 | 472500 | 699 |
| 283 | 20240103 | 140400 | 223174116500 | 473000 | 473000 | 473500 | 472500 | 396 |
| 284 | 20240103 | 140300 | 222986842500 | 473500 | 473500 | 473500 | 472500 | 1239 |
| 285 | 20240103 | 140200 | 222400847000 | 473000 | 472500 | 473500 | 472500 | 971 |
| 286 | 20240103 | 140100 | 221941647500 | 473000 | 473000 | 473000 | 472500 | 201 |
| 287 | 20240103 | 140000 | 221846623500 | 473000 | 472500 | 473000 | 472500 | 426 |
| 288 | 20240103 | 135900 | 221645275500 | 472500 | 473000 | 473500 | 472500 | 1888 |
| 289 | 20240103 | 135800 | 220752235500 | 473500 | 473000 | 473500 | 473000 | 793 |
| 290 | 20240103 | 135700 | 220377101000 | 473500 | 473000 | 473500 | 473000 | 201 |
| 291 | 20240103 | 135600 | 220281998500 | 473000 | 473500 | 473500 | 473000 | 436 |
| 292 | 20240103 | 135500 | 220075719500 | 473000 | 473000 | 473500 | 473000 | 260 |
| 293 | 20240103 | 135400 | 219952682500 | 473500 | 473500 | 474000 | 473000 | 1342 |
| 294 | 20240103 | 135300 | 219317238500 | 473500 | 473500 | 474000 | 473500 | 936 |
| 295 | 20240103 | 135200 | 218873872500 | 473500 | 474000 | 474000 | 473500 | 266 |
| 296 | 20240103 | 135100 | 218747864500 | 474000 | 473500 | 474000 | 473500 | 673 |
| 297 | 20240103 | 135000 | 218428952000 | 473500 | 472500 | 474500 | 472500 | 8477 |
| 298 | 20240103 | 134900 | 214416514000 | 472500 | 472500 | 473000 | 472500 | 770 |
| 299 | 20240103 | 134800 | 214052632000 | 473000 | 472500 | 473000 | 472500 | 304 |
| 300 | 20240103 | 134700 | 213908952500 | 472500 | 472500 | 473000 | 472500 | 1197 |
| 301 | 20240103 | 134600 | 213343357500 | 472500 | 473000 | 473000 | 472500 | 519 |
| 302 | 20240103 | 134500 | 213098104500 | 472500 | 472500 | 473000 | 472500 | 1187 |
| 303 | 20240103 | 134400 | 212537187500 | 472500 | 473000 | 473000 | 472500 | 3877 |
| 304 | 20240103 | 134300 | 210705225000 | 473000 | 472500 | 473000 | 472500 | 896 |
| 305 | 20240103 | 134200 | 210281664500 | 472500 | 473000 | 473000 | 472500 | 1555 |
| 306 | 20240103 | 134100 | 209546803500 | 473000 | 473000 | 473000 | 472500 | 699 |
| 307 | 20240103 | 134000 | 209216343000 | 473000 | 472500 | 473000 | 472500 | 454 |
| 308 | 20240103 | 133900 | 209001769500 | 472500 | 473000 | 473000 | 472500 | 1163 |
| 309 | 20240103 | 133800 | 208451839500 | 472500 | 473000 | 473000 | 472500 | 900 |
| 310 | 20240103 | 133700 | 208026392500 | 473000 | 472500 | 473000 | 472500 | 399 |
| 311 | 20240103 | 133600 | 207837739000 | 473000 | 473000 | 473500 | 472500 | 6382 |
| 312 | 20240103 | 133500 | 204819049500 | 473000 | 473000 | 473500 | 473000 | 655 |
| 313 | 20240103 | 133400 | 204509189000 | 473000 | 473000 | 473500 | 473000 | 483 |
| 314 | 20240103 | 133300 | 204280699500 | 473000 | 473000 | 473500 | 473000 | 960 |
| 315 | 20240103 | 133200 | 203826552000 | 473000 | 473000 | 473500 | 473000 | 701 |
| 316 | 20240103 | 133100 | 203494907000 | 473500 | 473500 | 473500 | 473000 | 501 |
| 317 | 20240103 | 133000 | 203257793000 | 473500 | 473500 | 473500 | 473000 | 683 |
| 318 | 20240103 | 132900 | 202934527500 | 473500 | 473000 | 473500 | 473000 | 215 |
| 319 | 20240103 | 132800 | 202832802500 | 473000 | 473500 | 473500 | 473000 | 459 |
| 320 | 20240103 | 132700 | 202615572500 | 473500 | 473000 | 473500 | 473000 | 329 |
| 321 | 20240103 | 132600 | 202459924000 | 473500 | 473500 | 473500 | 473000 | 306 |
| 322 | 20240103 | 132500 | 202315118500 | 473000 | 473500 | 473500 | 473000 | 404 |
| 323 | 20240103 | 132400 | 202123973000 | 473000 | 473500 | 473500 | 473000 | 327 |
| 324 | 20240103 | 132300 | 201969264500 | 473000 | 473500 | 474000 | 473000 | 1989 |
| 325 | 20240103 | 132200 | 201027506000 | 473500 | 473500 | 474000 | 473500 | 332 |
| 326 | 20240103 | 132100 | 200870295000 | 473500 | 473500 | 474000 | 473500 | 752 |
| 327 | 20240103 | 132000 | 200514209500 | 473500 | 473500 | 474000 | 473500 | 380 |
| 328 | 20240103 | 131900 | 200334269500 | 473500 | 474000 | 474000 | 473500 | 164 |
| 329 | 20240103 | 131800 | 200256580000 | 473500 | 474000 | 474000 | 473500 | 139 |
| 330 | 20240103 | 131700 | 200190729500 | 473500 | 473500 | 474000 | 473500 | 290 |
| 331 | 20240103 | 131600 | 200053322000 | 474000 | 474000 | 474000 | 473500 | 1339 |
| 332 | 20240103 | 131500 | 199418712500 | 474000 | 474000 | 474500 | 473500 | 2490 |
| 333 | 20240103 | 131400 | 198238442500 | 474000 | 474000 | 474500 | 474000 | 464 |
| 334 | 20240103 | 131300 | 198018484000 | 474500 | 474000 | 474500 | 474000 | 340 |
| 335 | 20240103 | 131200 | 197857314500 | 474000 | 474500 | 474500 | 474000 | 286 |
| 336 | 20240103 | 131100 | 197721733000 | 474500 | 475000 | 475000 | 474000 | 1087 |
| 337 | 20240103 | 131000 | 197205992000 | 474500 | 474500 | 475000 | 474500 | 467 |
| 338 | 20240103 | 130900 | 196984378000 | 474500 | 474500 | 475000 | 474500 | 238 |
| 339 | 20240103 | 130800 | 196871374000 | 474500 | 475000 | 475000 | 474500 | 789 |
| 340 | 20240103 | 130700 | 196496934500 | 474500 | 474500 | 475000 | 474000 | 197 |
| 341 | 20240103 | 130600 | 196403450000 | 474500 | 475000 | 475000 | 474500 | 547 |
| 342 | 20240103 | 130500 | 196143881500 | 475000 | 474000 | 475000 | 474000 | 1842 |
| 343 | 20240103 | 130400 | 195269841500 | 474500 | 474500 | 474500 | 474000 | 266 |
| 344 | 20240103 | 130300 | 195143679000 | 474000 | 474000 | 474500 | 474000 | 392 |
| 345 | 20240103 | 130200 | 194957847500 | 474500 | 474500 | 474500 | 474000 | 242 |
| 346 | 20240103 | 130100 | 194843049000 | 474000 | 474500 | 474500 | 474000 | 265 |
| 347 | 20240103 | 130000 | 194717367500 | 474500 | 474500 | 474500 | 474000 | 342 |
| 348 | 20240103 | 125900 | 194555098500 | 474500 | 474000 | 474500 | 474000 | 173 |
| 349 | 20240103 | 125800 | 194473041500 | 474000 | 474000 | 474500 | 474000 | 245 |
| 350 | 20240103 | 125700 | 194356893500 | 474500 | 474000 | 474500 | 474000 | 253 |
| 351 | 20240103 | 125600 | 194236967500 | 474000 | 473500 | 474500 | 473500 | 1149 |
| 352 | 20240103 | 125500 | 193692394500 | 473500 | 474000 | 474500 | 473500 | 1746 |
| 353 | 20240103 | 125400 | 192864922500 | 474000 | 474000 | 474500 | 474000 | 633 |
| 354 | 20240103 | 125300 | 192564853000 | 474000 | 474500 | 474500 | 474000 | 405 |
| 355 | 20240103 | 125200 | 192372861000 | 474000 | 474000 | 474500 | 474000 | 515 |
| 356 | 20240103 | 125100 | 192128701000 | 474000 | 474000 | 474500 | 474000 | 346 |
| 357 | 20240103 | 125000 | 191964673000 | 474000 | 474000 | 474500 | 474000 | 168 |
| 358 | 20240103 | 124900 | 191885007500 | 474500 | 474000 | 474500 | 474000 | 303 |
| 359 | 20240103 | 124800 | 191741372000 | 474000 | 474000 | 474500 | 474000 | 325 |
| 360 | 20240103 | 124700 | 191587267000 | 474500 | 474500 | 474500 | 474000 | 94 |
| 361 | 20240103 | 124600 | 191542691000 | 474000 | 474500 | 474500 | 474000 | 353 |
| 362 | 20240103 | 124500 | 191375308000 | 474500 | 474500 | 475000 | 474000 | 372 |
| 363 | 20240103 | 124400 | 191198809000 | 475000 | 474500 | 475000 | 474000 | 150 |
| 364 | 20240103 | 124300 | 191127635500 | 474500 | 474500 | 475000 | 474000 | 366 |
| 365 | 20240103 | 124200 | 190953962500 | 475000 | 475000 | 475000 | 474500 | 275 |
| 366 | 20240103 | 124100 | 190823451000 | 475000 | 475000 | 475000 | 474000 | 295 |
| 367 | 20240103 | 124000 | 190683479500 | 474500 | 475000 | 475000 | 474000 | 751 |
| 368 | 20240103 | 123900 | 190326873000 | 474500 | 474000 | 474500 | 474000 | 252 |
| 369 | 20240103 | 123800 | 190207346500 | 474000 | 474000 | 474500 | 474000 | 427 |
| 370 | 20240103 | 123700 | 190004776500 | 474000 | 474500 | 475000 | 474000 | 349 |
| 371 | 20240103 | 123600 | 189839165000 | 475000 | 474500 | 475000 | 474500 | 224 |
| 372 | 20240103 | 123500 | 189732870000 | 474500 | 474000 | 475000 | 474000 | 1363 |
| 373 | 20240103 | 123400 | 189086139500 | 474000 | 474000 | 474500 | 474000 | 97 |
| 374 | 20240103 | 123300 | 189040150000 | 474000 | 474500 | 474500 | 474000 | 155 |
| 375 | 20240103 | 123200 | 188966667000 | 474000 | 473500 | 474500 | 473500 | 825 |
| 376 | 20240103 | 123100 | 188575616000 | 474000 | 473500 | 474000 | 473500 | 88 |
| 377 | 20240103 | 123000 | 188533923000 | 473500 | 473000 | 474000 | 473000 | 1516 |
| 378 | 20240103 | 122900 | 187816143000 | 473500 | 474000 | 474000 | 473000 | 2963 |
| 379 | 20240103 | 122800 | 186414205500 | 473500 | 474000 | 474500 | 473500 | 570 |
| 380 | 20240103 | 122700 | 186144079500 | 474500 | 474000 | 474500 | 473500 | 1210 |
| 381 | 20240103 | 122600 | 185570365000 | 474000 | 473500 | 474000 | 473000 | 1395 |
| 382 | 20240103 | 122500 | 184909877000 | 474000 | 473500 | 474000 | 473500 | 170 |
| 383 | 20240103 | 122400 | 184829343500 | 473500 | 474000 | 474500 | 473500 | 2112 |
| 384 | 20240103 | 122300 | 183828310500 | 474000 | 474000 | 474500 | 474000 | 501 |
| 385 | 20240103 | 122200 | 183590812000 | 474000 | 474000 | 474500 | 474000 | 160 |
| 386 | 20240103 | 122100 | 183514951500 | 474000 | 473000 | 474000 | 473000 | 4702 |
| 387 | 20240103 | 122000 | 181288147500 | 473500 | 473000 | 473500 | 473000 | 325 |
| 388 | 20240103 | 121900 | 181134317500 | 473500 | 473000 | 473500 | 473000 | 251 |
| 389 | 20240103 | 121800 | 181015556500 | 473000 | 473500 | 473500 | 473000 | 4465 |
| 390 | 20240103 | 121700 | 178901990500 | 473500 | 473500 | 474000 | 473500 | 284 |
| 391 | 20240103 | 121600 | 178767502500 | 474000 | 473500 | 474000 | 473500 | 522 |
| 392 | 20240103 | 121500 | 178520322500 | 473500 | 473500 | 474000 | 473500 | 512 |
| 393 | 20240103 | 121400 | 178277824500 | 474000 | 474500 | 474500 | 473500 | 2899 |
| 394 | 20240103 | 121300 | 176903689500 | 474500 | 474500 | 474500 | 474000 | 212 |
| 395 | 20240103 | 121200 | 176803180000 | 474000 | 474500 | 474500 | 474000 | 423 |
| 396 | 20240103 | 121100 | 176602655000 | 474000 | 474000 | 474500 | 474000 | 421 |
| 397 | 20240103 | 121000 | 176403003500 | 474000 | 474000 | 474500 | 474000 | 337 |
| 398 | 20240103 | 120900 | 176243237500 | 474000 | 474000 | 474500 | 474000 | 182 |
| 399 | 20240103 | 120800 | 176156939500 | 474500 | 474500 | 474500 | 474000 | 968 |
| 400 | 20240103 | 120700 | 175698085500 | 474000 | 475000 | 475000 | 474000 | 443 |
| 401 | 20240103 | 120600 | 175487818000 | 475000 | 474500 | 475000 | 474500 | 480 |
| 402 | 20240103 | 120500 | 175260045000 | 474500 | 475000 | 475000 | 474500 | 1274 |
| 403 | 20240103 | 120400 | 174655499000 | 474500 | 475000 | 475000 | 474500 | 287 |
| 404 | 20240103 | 120300 | 174519209500 | 475000 | 474500 | 475000 | 474500 | 146 |
| 405 | 20240103 | 120200 | 174449905500 | 474500 | 474500 | 475000 | 474500 | 206 |
| 406 | 20240103 | 120100 | 174352150500 | 475000 | 475000 | 475000 | 474500 | 342 |
| 407 | 20240103 | 120000 | 174189812000 | 474500 | 474500 | 475000 | 474500 | 318 |
| 408 | 20240103 | 115900 | 174038839000 | 474500 | 475000 | 475000 | 474500 | 108 |
| 409 | 20240103 | 115800 | 173987574000 | 474500 | 475000 | 475000 | 474500 | 98 |
| 410 | 20240103 | 115700 | 173941054500 | 474500 | 475000 | 475000 | 474500 | 200 |
| 411 | 20240103 | 115600 | 173846122000 | 475000 | 475000 | 475500 | 474500 | 572 |
| 412 | 20240103 | 115500 | 173574593500 | 475000 | 475500 | 475500 | 474500 | 860 |
| 413 | 20240103 | 115400 | 173166061500 | 475500 | 475000 | 475500 | 475000 | 76 |
| 414 | 20240103 | 115300 | 173129951500 | 475000 | 475500 | 476000 | 475000 | 218 |
| 415 | 20240103 | 115200 | 173026301000 | 475500 | 475500 | 476000 | 475500 | 455 |
| 416 | 20240103 | 115100 | 172809937500 | 475500 | 476000 | 476000 | 475500 | 317 |
| 417 | 20240103 | 115000 | 172659143000 | 476000 | 475500 | 476000 | 475500 | 268 |
| 418 | 20240103 | 114900 | 172531685000 | 476000 | 475000 | 476000 | 474500 | 2007 |
| 419 | 20240103 | 114800 | 171578126500 | 475000 | 474500 | 475000 | 474500 | 112 |
| 420 | 20240103 | 114700 | 171524972500 | 474500 | 474500 | 475000 | 474500 | 145 |
| 421 | 20240103 | 114600 | 171456130000 | 474500 | 474500 | 475000 | 474500 | 204 |
| 422 | 20240103 | 114500 | 171359288500 | 474500 | 474500 | 475000 | 474500 | 1098 |
| 423 | 20240103 | 114400 | 170838204000 | 474500 | 475000 | 475000 | 474500 | 237 |
| 424 | 20240103 | 114300 | 170725735500 | 475000 | 474500 | 475000 | 474500 | 122 |
| 425 | 20240103 | 114200 | 170667820500 | 474500 | 474500 | 475000 | 474500 | 145 |
| 426 | 20240103 | 114100 | 170598982000 | 474500 | 475000 | 475000 | 474500 | 327 |
| 427 | 20240103 | 114000 | 170443774500 | 475000 | 474500 | 475000 | 474500 | 288 |
| 428 | 20240103 | 113900 | 170307105500 | 475000 | 475000 | 475000 | 474500 | 279 |
| 429 | 20240103 | 113800 | 170174709500 | 474500 | 474500 | 475000 | 474500 | 369 |
| 430 | 20240103 | 113700 | 169999559000 | 474500 | 475000 | 475000 | 474500 | 595 |
| 431 | 20240103 | 113600 | 169717052000 | 474500 | 474500 | 475000 | 474500 | 80 |
| 432 | 20240103 | 113500 | 169679075500 | 475000 | 474500 | 475000 | 474000 | 399 |
| 433 | 20240103 | 113400 | 169489761500 | 474500 | 474500 | 475000 | 474000 | 303 |
| 434 | 20240103 | 113300 | 169345984500 | 474500 | 474500 | 475000 | 474500 | 708 |
| 435 | 20240103 | 113200 | 169010014000 | 474500 | 475000 | 475000 | 474500 | 637 |
| 436 | 20240103 | 113100 | 168707704500 | 474500 | 475000 | 475000 | 474500 | 213 |
| 437 | 20240103 | 113000 | 168606577000 | 474500 | 475000 | 475500 | 474500 | 383 |
| 438 | 20240103 | 112900 | 168424708000 | 475000 | 475000 | 475500 | 475000 | 140 |
| 439 | 20240103 | 112800 | 168358185500 | 475000 | 475000 | 475500 | 474500 | 657 |
| 440 | 20240103 | 112700 | 168046125000 | 474500 | 474000 | 475000 | 474000 | 277 |
| 441 | 20240103 | 112600 | 167914688000 | 474500 | 474500 | 474500 | 474000 | 500 |
| 442 | 20240103 | 112500 | 167677532500 | 474500 | 474500 | 474500 | 474000 | 581 |
| 443 | 20240103 | 112400 | 167401892000 | 474000 | 474500 | 474500 | 474000 | 370 |
| 444 | 20240103 | 112300 | 167226341500 | 474500 | 474500 | 474500 | 474000 | 621 |
| 445 | 20240103 | 112200 | 166931692000 | 474500 | 475000 | 475000 | 474000 | 544 |
| 446 | 20240103 | 112100 | 166673509000 | 475000 | 474500 | 475000 | 474000 | 808 |
| 447 | 20240103 | 112000 | 166290138000 | 475000 | 474000 | 475500 | 474000 | 2025 |
| 448 | 20240103 | 111900 | 165329108000 | 474000 | 474000 | 474500 | 474000 | 425 |
| 449 | 20240103 | 111800 | 165127637500 | 474500 | 474000 | 474500 | 474000 | 1034 |
| 450 | 20240103 | 111700 | 164637213500 | 474500 | 474500 | 474500 | 474000 | 850 |
| 451 | 20240103 | 111600 | 164234086000 | 474500 | 474000 | 474500 | 474000 | 529 |
| 452 | 20240103 | 111500 | 163983296000 | 474000 | 474000 | 474500 | 474000 | 243 |
| 453 | 20240103 | 111400 | 163868108500 | 474000 | 474500 | 474500 | 474000 | 547 |
| 454 | 20240103 | 111300 | 163608790500 | 474500 | 474000 | 474500 | 474000 | 475 |
| 455 | 20240103 | 111200 | 163383628000 | 474000 | 474500 | 474500 | 474000 | 251 |
| 456 | 20240103 | 111100 | 163264638000 | 474500 | 474500 | 474500 | 474000 | 1434 |
| 457 | 20240103 | 111000 | 162584773500 | 474500 | 475500 | 475500 | 474500 | 3097 |
| 458 | 20240103 | 110900 | 161114471500 | 475500 | 475500 | 475500 | 475000 | 926 |
| 459 | 20240103 | 110800 | 160674396000 | 475500 | 475500 | 476000 | 475000 | 1047 |
| 460 | 20240103 | 110700 | 160176550500 | 475500 | 475500 | 475500 | 475000 | 216 |
| 461 | 20240103 | 110600 | 160073876000 | 475000 | 475500 | 475500 | 475000 | 159 |
| 462 | 20240103 | 110500 | 159998304500 | 475500 | 475000 | 475500 | 475000 | 277 |
| 463 | 20240103 | 110400 | 159866709500 | 475000 | 476000 | 476000 | 475000 | 546 |
| 464 | 20240103 | 110300 | 159607123000 | 476000 | 476000 | 476000 | 475000 | 590 |
| 465 | 20240103 | 110200 | 159326450000 | 475500 | 475500 | 475500 | 474500 | 3048 |
| 466 | 20240103 | 110100 | 157878524000 | 475500 | 475500 | 476000 | 475500 | 534 |
| 467 | 20240103 | 110000 | 157624589500 | 475500 | 475500 | 475500 | 475000 | 1857 |
| 468 | 20240103 | 105900 | 156741696500 | 475500 | 475500 | 475500 | 475000 | 354 |
| 469 | 20240103 | 105800 | 156573515000 | 475000 | 475500 | 476000 | 475000 | 1200 |
| 470 | 20240103 | 105700 | 156002930500 | 475500 | 476500 | 476500 | 475500 | 1357 |
| 471 | 20240103 | 105600 | 155356979000 | 476500 | 477000 | 477000 | 476000 | 561 |
| 472 | 20240103 | 105500 | 155089663000 | 476500 | 477000 | 477000 | 476500 | 195 |
| 473 | 20240103 | 105400 | 154996678500 | 476500 | 477000 | 477000 | 476000 | 657 |
| 474 | 20240103 | 105300 | 154683588500 | 477000 | 477000 | 477000 | 476500 | 309 |
| 475 | 20240103 | 105200 | 154536315500 | 476500 | 476500 | 477000 | 476000 | 791 |
| 476 | 20240103 | 105100 | 154159372500 | 476500 | 476000 | 476500 | 476000 | 180 |
| 477 | 20240103 | 105000 | 154073636000 | 476000 | 476000 | 476500 | 476000 | 266 |
| 478 | 20240103 | 104900 | 153946943000 | 476000 | 476500 | 476500 | 476000 | 269 |
| 479 | 20240103 | 104800 | 153818851000 | 476000 | 476000 | 476500 | 475500 | 419 |
| 480 | 20240103 | 104700 | 153619385000 | 476000 | 476000 | 476500 | 475500 | 374 |
| 481 | 20240103 | 104600 | 153441358000 | 476000 | 476000 | 476500 | 475500 | 768 |
| 482 | 20240103 | 104500 | 153076020000 | 475500 | 476000 | 476500 | 475500 | 1829 |
| 483 | 20240103 | 104400 | 152205717000 | 476500 | 475500 | 476500 | 475500 | 622 |
| 484 | 20240103 | 104300 | 151909630500 | 476000 | 476500 | 477000 | 476000 | 1190 |
| 485 | 20240103 | 104200 | 151342639000 | 476500 | 476000 | 476500 | 475500 | 1196 |
| 486 | 20240103 | 104100 | 150773460500 | 475500 | 476000 | 476000 | 475500 | 602 |
| 487 | 20240103 | 104000 | 150487076500 | 475500 | 476500 | 476500 | 475500 | 885 |
| 488 | 20240103 | 103900 | 150065733500 | 476500 | 475500 | 476500 | 475500 | 602 |
| 489 | 20240103 | 103800 | 149779032500 | 476000 | 476500 | 476500 | 475500 | 1610 |
| 490 | 20240103 | 103700 | 149012904000 | 476000 | 476000 | 476500 | 475500 | 2106 |
| 491 | 20240103 | 103600 | 148010043500 | 476000 | 475500 | 476000 | 474500 | 1324 |
| 492 | 20240103 | 103500 | 147380938000 | 475500 | 476000 | 476500 | 475000 | 1541 |
| 493 | 20240103 | 103400 | 146647624500 | 476000 | 475000 | 476000 | 475000 | 1519 |
| 494 | 20240103 | 103300 | 145925213500 | 475500 | 475500 | 475500 | 475000 | 1018 |
| 495 | 20240103 | 103200 | 145441357500 | 475500 | 474500 | 475500 | 474000 | 685 |
| 496 | 20240103 | 103100 | 145116071000 | 474500 | 475500 | 475500 | 474000 | 2164 |
| 497 | 20240103 | 103000 | 144088412000 | 475500 | 474000 | 475500 | 473500 | 2747 |
| 498 | 20240103 | 102900 | 142785130000 | 474000 | 473500 | 474000 | 473000 | 1408 |
| 499 | 20240103 | 102800 | 142118432000 | 473500 | 473000 | 473500 | 472500 | 4723 |
| 500 | 20240103 | 102700 | 139884598000 | 473000 | 473000 | 473000 | 472500 | 966 |
| 501 | 20240103 | 102600 | 139428043000 | 473000 | 473000 | 473500 | 472500 | 4634 |
| 502 | 20240103 | 102500 | 137236117000 | 473500 | 473500 | 473500 | 473000 | 687 |
| 503 | 20240103 | 102400 | 136911038000 | 473000 | 473000 | 473500 | 473000 | 1020 |
| 504 | 20240103 | 102300 | 136428485500 | 473000 | 473500 | 473500 | 473000 | 2440 |
| 505 | 20240103 | 102200 | 135274332500 | 473500 | 473500 | 473500 | 473000 | 1113 |
| 506 | 20240103 | 102100 | 134747694500 | 473500 | 473500 | 474000 | 473000 | 3794 |
| 507 | 20240103 | 102000 | 132951354000 | 474000 | 474000 | 474000 | 473500 | 1113 |
| 508 | 20240103 | 101900 | 132424088000 | 474000 | 474000 | 474000 | 473500 | 1124 |
| 509 | 20240103 | 101800 | 131891569000 | 473500 | 473500 | 474000 | 473500 | 855 |
| 510 | 20240103 | 101700 | 131486495000 | 474000 | 474000 | 474000 | 473500 | 1912 |
| 511 | 20240103 | 101600 | 130580424500 | 474000 | 473500 | 474000 | 473000 | 2505 |
| 512 | 20240103 | 101500 | 129394232000 | 473000 | 473500 | 473500 | 473000 | 787 |
| 513 | 20240103 | 101400 | 129021854500 | 473500 | 473500 | 474000 | 473000 | 3424 |
| 514 | 20240103 | 101300 | 127400655500 | 473500 | 473500 | 474000 | 473000 | 3485 |
| 515 | 20240103 | 101200 | 125751237000 | 473500 | 473000 | 473500 | 473000 | 591 |
| 516 | 20240103 | 101100 | 125471567000 | 473000 | 473500 | 474000 | 473000 | 874 |
| 517 | 20240103 | 101000 | 125057758500 | 473500 | 474500 | 474500 | 473000 | 2101 |
| 518 | 20240103 | 100900 | 124062766000 | 474000 | 473000 | 474500 | 473000 | 5519 |
| 519 | 20240103 | 100800 | 121448532500 | 473500 | 473500 | 473500 | 473000 | 1027 |
| 520 | 20240103 | 100700 | 120962606000 | 473500 | 473000 | 473500 | 473000 | 1042 |
| 521 | 20240103 | 100600 | 120469459000 | 473000 | 473500 | 474000 | 473000 | 2551 |
| 522 | 20240103 | 100500 | 119261469500 | 473500 | 474000 | 474000 | 473500 | 1280 |
| 523 | 20240103 | 100400 | 118655204000 | 474000 | 473500 | 474000 | 473000 | 3555 |
| 524 | 20240103 | 100300 | 116972052500 | 473000 | 473500 | 474000 | 473000 | 1174 |
| 525 | 20240103 | 100200 | 116416296500 | 473500 | 473500 | 474000 | 473500 | 2832 |
| 526 | 20240103 | 100100 | 115075005000 | 473500 | 474000 | 474500 | 473500 | 2054 |
| 527 | 20240103 | 100000 | 114101419000 | 473500 | 474000 | 474500 | 473000 | 3994 |
| 528 | 20240103 | 095900 | 112209455500 | 474500 | 474000 | 474500 | 473500 | 3349 |
| 529 | 20240103 | 095800 | 110620866500 | 474000 | 474000 | 474500 | 473000 | 7181 |
| 530 | 20240103 | 095700 | 107219192500 | 474000 | 474500 | 474500 | 474000 | 5388 |
| 531 | 20240103 | 095600 | 104665097000 | 474000 | 475000 | 475000 | 474000 | 4370 |
| 532 | 20240103 | 095500 | 102592046500 | 475000 | 475000 | 475500 | 474500 | 7988 |
| 533 | 20240103 | 095400 | 98797751000 | 475000 | 475000 | 475500 | 475000 | 4670 |
| 534 | 20240103 | 095300 | 96579442000 | 475000 | 475500 | 475500 | 475000 | 1708 |
| 535 | 20240103 | 095200 | 95768013000 | 475500 | 475500 | 475500 | 475000 | 1350 |
| 536 | 20240103 | 095100 | 95126298000 | 475500 | 475500 | 476000 | 475000 | 3805 |
| 537 | 20240103 | 095000 | 93317172500 | 475500 | 475500 | 476000 | 475500 | 1081 |
| 538 | 20240103 | 094900 | 92803038000 | 475500 | 476000 | 476500 | 475500 | 9381 |
| 539 | 20240103 | 094800 | 88339978000 | 476000 | 476000 | 476500 | 476000 | 1229 |
| 540 | 20240103 | 094700 | 87754884000 | 476000 | 476000 | 476500 | 476000 | 3908 |
| 541 | 20240103 | 094600 | 85894615000 | 476000 | 476000 | 476500 | 476000 | 1863 |
| 542 | 20240103 | 094500 | 85007756000 | 476500 | 476500 | 476500 | 476000 | 2037 |
| 543 | 20240103 | 094400 | 84037730500 | 476500 | 476500 | 477000 | 476500 | 2209 |
| 544 | 20240103 | 094300 | 82985069000 | 476500 | 477000 | 477000 | 476500 | 1163 |
| 545 | 20240103 | 094200 | 82430649000 | 477000 | 476500 | 477000 | 476500 | 1004 |
| 546 | 20240103 | 094100 | 81952211500 | 476500 | 477000 | 477000 | 476000 | 4333 |
| 547 | 20240103 | 094000 | 79887568500 | 476500 | 477500 | 477500 | 476500 | 2617 |
| 548 | 20240103 | 093900 | 78639498500 | 477000 | 477000 | 477500 | 477000 | 1350 |
| 549 | 20240103 | 093800 | 77995481500 | 477000 | 478500 | 478500 | 477000 | 3258 |
| 550 | 20240103 | 093700 | 76438631500 | 478000 | 478500 | 478500 | 478000 | 724 |
| 551 | 20240103 | 093600 | 76092434500 | 478500 | 478500 | 478500 | 478000 | 1278 |
| 552 | 20240103 | 093500 | 75481114500 | 478000 | 479000 | 479000 | 477000 | 4731 |
| 553 | 20240103 | 093400 | 73218639500 | 479000 | 477000 | 479000 | 476500 | 4886 |
| 554 | 20240103 | 093300 | 70885380000 | 476500 | 476500 | 477000 | 476000 | 3836 |
| 555 | 20240103 | 093200 | 69057788000 | 476000 | 476000 | 476500 | 476000 | 2696 |
| 556 | 20240103 | 093100 | 67774272000 | 476500 | 477000 | 477500 | 476000 | 8071 |
| 557 | 20240103 | 093000 | 63925686000 | 477500 | 477500 | 477500 | 477000 | 920 |
| 558 | 20240103 | 092900 | 63486610500 | 477500 | 477500 | 478000 | 477000 | 2290 |
| 559 | 20240103 | 092800 | 62393312000 | 477500 | 477000 | 478000 | 477000 | 3809 |
| 560 | 20240103 | 092700 | 60575104000 | 477500 | 478000 | 478000 | 477000 | 7142 |
| 561 | 20240103 | 092600 | 57165098000 | 478000 | 478000 | 478000 | 477500 | 1546 |
| 562 | 20240103 | 092500 | 56426729500 | 477500 | 477500 | 478500 | 477500 | 3836 |
| 563 | 20240103 | 092400 | 54593437000 | 477500 | 478000 | 478500 | 477500 | 6397 |
| 564 | 20240103 | 092300 | 51535498500 | 478000 | 478500 | 478500 | 478000 | 1381 |
| 565 | 20240103 | 092200 | 50875202000 | 478000 | 478500 | 479000 | 478000 | 4683 |
| 566 | 20240103 | 092100 | 48635003500 | 479000 | 479000 | 479000 | 478500 | 1464 |
| 567 | 20240103 | 092000 | 47934344000 | 478500 | 478500 | 479000 | 478500 | 2123 |
| 568 | 20240103 | 091900 | 46918326000 | 478500 | 479000 | 479500 | 478500 | 2129 |
| 569 | 20240103 | 091800 | 45898970000 | 479500 | 480000 | 480000 | 479000 | 3955 |
| 570 | 20240103 | 091700 | 44003760500 | 480000 | 481000 | 481000 | 480000 | 3129 |
| 571 | 20240103 | 091600 | 42499930500 | 480500 | 479500 | 481000 | 479000 | 4360 |
| 572 | 20240103 | 091500 | 40407165000 | 479000 | 479000 | 479500 | 478500 | 2878 |
| 573 | 20240103 | 091400 | 39028704500 | 479000 | 479000 | 479500 | 478500 | 4287 |
| 574 | 20240103 | 091300 | 36975587500 | 479000 | 479000 | 479500 | 478500 | 1792 |
| 575 | 20240103 | 091200 | 36117240000 | 479000 | 479500 | 479500 | 478500 | 2475 |
| 576 | 20240103 | 091100 | 34931575500 | 479500 | 479000 | 480000 | 479000 | 5569 |
| 577 | 20240103 | 091000 | 32262551500 | 479500 | 480000 | 480000 | 479000 | 3938 |
| 578 | 20240103 | 090900 | 30374490500 | 479500 | 479000 | 480000 | 478500 | 3442 |
| 579 | 20240103 | 090800 | 28724078000 | 479000 | 479500 | 479500 | 478500 | 5316 |
| 580 | 20240103 | 090700 | 26177944500 | 479000 | 479500 | 480000 | 479000 | 4633 |
| 581 | 20240103 | 090600 | 23956858000 | 480000 | 480500 | 481000 | 479500 | 6001 |
| 582 | 20240103 | 090500 | 21075511000 | 480500 | 481000 | 481500 | 479500 | 13417 |
| 583 | 20240103 | 090400 | 14634199500 | 481000 | 481000 | 481500 | 480500 | 3174 |
| 584 | 20240103 | 090300 | 13107409000 | 481000 | 481500 | 482000 | 480500 | 3869 |
| 585 | 20240103 | 090200 | 11246094000 | 482000 | 482000 | 482500 | 481500 | 3934 |
| 586 | 20240103 | 090100 | 9351125500 | 482000 | 482500 | 483500 | 481500 | 6552 |
| 587 | 20240103 | 090000 | 6189821500 | 483000 | 483000 | 487000 | 482500 | 12311 |