35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 184500 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 11067 |
| 3 | 20240105 | 184400 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 4 | 20240105 | 184300 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 5 | 20240105 | 184200 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 6 | 20240105 | 184100 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 7 | 20240105 | 184000 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 8 | 20240105 | 183900 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 9 | 20240105 | 183800 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 10 | 20240105 | 183700 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 11 | 20240105 | 183600 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 12 | 20240105 | 183500 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 13 | 20240105 | 183400 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 14 | 20240105 | 183300 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 15 | 20240105 | 183200 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 16 | 20240105 | 183100 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 17 | 20240105 | 183000 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 18 | 20240105 | 182900 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 19 | 20240105 | 182800 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 20 | 20240105 | 182700 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 21 | 20240105 | 182600 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 22 | 20240105 | 182500 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 23 | 20240105 | 182400 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 24 | 20240105 | 182300 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 25 | 20240105 | 182200 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 26 | 20240105 | 182100 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 27 | 20240105 | 182000 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 28 | 20240105 | 181900 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 29 | 20240105 | 181800 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 30 | 20240105 | 181700 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 31 | 20240105 | 181600 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 32 | 20240105 | 181500 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 11067 |
| 33 | 20240105 | 181400 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 34 | 20240105 | 181300 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 35 | 20240105 | 181200 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 36 | 20240105 | 181100 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 37 | 20240105 | 181000 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 38 | 20240105 | 180900 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 39 | 20240105 | 180800 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 40 | 20240105 | 180700 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 41 | 20240105 | 180600 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 42 | 20240105 | 180500 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 43 | 20240105 | 180400 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 44 | 20240105 | 180300 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 45 | 20240105 | 180200 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 46 | 20240105 | 180100 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 47 | 20240105 | 180000 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 48 | 20240105 | 175900 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 49 | 20240105 | 175800 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 50 | 20240105 | 175700 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 51 | 20240105 | 175600 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 52 | 20240105 | 175500 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 53 | 20240105 | 175400 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 54 | 20240105 | 175300 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 55 | 20240105 | 175200 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 56 | 20240105 | 175100 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 57 | 20240105 | 175000 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 58 | 20240105 | 174900 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 59 | 20240105 | 174800 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 60 | 20240105 | 174700 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 61 | 20240105 | 174600 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 62 | 20240105 | 174500 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 11067 |
| 63 | 20240105 | 174400 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 64 | 20240105 | 174300 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 65 | 20240105 | 174200 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 66 | 20240105 | 174100 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 67 | 20240105 | 174000 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 68 | 20240105 | 173900 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 69 | 20240105 | 173800 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 70 | 20240105 | 173700 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 71 | 20240105 | 173600 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 72 | 20240105 | 173500 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 73 | 20240105 | 173400 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 74 | 20240105 | 173300 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 75 | 20240105 | 173200 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 76 | 20240105 | 173100 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 77 | 20240105 | 173000 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 78 | 20240105 | 172900 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 79 | 20240105 | 172800 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 80 | 20240105 | 172700 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 81 | 20240105 | 172600 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 82 | 20240105 | 172500 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 83 | 20240105 | 172400 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 84 | 20240105 | 172300 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 85 | 20240105 | 172200 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 86 | 20240105 | 172100 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 87 | 20240105 | 172000 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 88 | 20240105 | 171900 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 89 | 20240105 | 171800 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 90 | 20240105 | 171700 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 91 | 20240105 | 171600 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 92 | 20240105 | 171500 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 11067 |
| 93 | 20240105 | 171400 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 94 | 20240105 | 171300 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 95 | 20240105 | 171200 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 96 | 20240105 | 171100 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 97 | 20240105 | 171000 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 98 | 20240105 | 170900 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 99 | 20240105 | 170800 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 100 | 20240105 | 170700 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 101 | 20240105 | 170600 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 102 | 20240105 | 170500 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 103 | 20240105 | 170400 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 104 | 20240105 | 170300 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 105 | 20240105 | 170200 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 106 | 20240105 | 170100 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 107 | 20240105 | 170000 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 108 | 20240105 | 165900 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 109 | 20240105 | 165800 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 110 | 20240105 | 165700 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 111 | 20240105 | 165600 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 112 | 20240105 | 165500 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 113 | 20240105 | 165400 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 114 | 20240105 | 165300 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 115 | 20240105 | 165200 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 116 | 20240105 | 165100 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 117 | 20240105 | 165000 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 118 | 20240105 | 164900 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 119 | 20240105 | 164800 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 120 | 20240105 | 164700 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 121 | 20240105 | 164600 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 122 | 20240105 | 164500 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 11067 |
| 123 | 20240105 | 164400 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 124 | 20240105 | 164300 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 125 | 20240105 | 164200 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 126 | 20240105 | 164100 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 127 | 20240105 | 164000 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 128 | 20240105 | 163900 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 129 | 20240105 | 163800 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 130 | 20240105 | 163700 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 131 | 20240105 | 163600 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 132 | 20240105 | 163500 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 133 | 20240105 | 163400 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 134 | 20240105 | 163300 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 135 | 20240105 | 163200 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 136 | 20240105 | 163100 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 137 | 20240105 | 163000 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 138 | 20240105 | 162900 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 139 | 20240105 | 162800 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 140 | 20240105 | 162700 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 141 | 20240105 | 162600 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 142 | 20240105 | 162500 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 143 | 20240105 | 162400 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 144 | 20240105 | 162300 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 145 | 20240105 | 162200 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 146 | 20240105 | 162100 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 147 | 20240105 | 162000 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 148 | 20240105 | 161900 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 149 | 20240105 | 161800 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 150 | 20240105 | 161700 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 151 | 20240105 | 161600 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 152 | 20240105 | 161500 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 11067 |
| 153 | 20240105 | 161400 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 154 | 20240105 | 161300 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 155 | 20240105 | 161200 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 156 | 20240105 | 161100 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 157 | 20240105 | 161000 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 158 | 20240105 | 160900 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 159 | 20240105 | 160800 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 160 | 20240105 | 160700 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 161 | 20240105 | 160600 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 162 | 20240105 | 160500 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 163 | 20240105 | 160400 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 164 | 20240105 | 160300 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 165 | 20240105 | 160200 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 166 | 20240105 | 160100 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 167 | 20240105 | 160000 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 168 | 20240105 | 155900 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 169 | 20240105 | 155800 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 170 | 20240105 | 155700 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 171 | 20240105 | 155600 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 172 | 20240105 | 155500 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 173 | 20240105 | 155400 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 174 | 20240105 | 155300 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 175 | 20240105 | 155200 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 176 | 20240105 | 155100 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 177 | 20240105 | 155000 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 178 | 20240105 | 154900 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 179 | 20240105 | 154800 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 180 | 20240105 | 154700 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 181 | 20240105 | 154600 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 182 | 20240105 | 154500 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 11067 |
| 183 | 20240105 | 154400 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 184 | 20240105 | 154300 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 185 | 20240105 | 154200 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 186 | 20240105 | 154100 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 187 | 20240105 | 154000 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 188 | 20240105 | 153900 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 189 | 20240105 | 153800 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 190 | 20240105 | 153700 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 191 | 20240105 | 153600 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 192 | 20240105 | 153500 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 193 | 20240105 | 153400 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 194 | 20240105 | 153300 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 195 | 20240105 | 153200 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 196 | 20240105 | 153100 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 0 |
| 197 | 20240105 | 153000 | 269377180000 | 480000 | 480000 | 480000 | 480000 | 11067 |
| 198 | 20240105 | 152900 | 264065020000 | 479500 | 479500 | 479500 | 479500 | 0 |
| 199 | 20240105 | 152800 | 264065020000 | 479500 | 479500 | 479500 | 479500 | 0 |
| 200 | 20240105 | 152700 | 264065020000 | 479500 | 479500 | 479500 | 479500 | 0 |
| 201 | 20240105 | 152600 | 264065020000 | 479500 | 479500 | 479500 | 479500 | 0 |
| 202 | 20240105 | 152500 | 264065020000 | 479500 | 479500 | 479500 | 479500 | 0 |
| 203 | 20240105 | 152400 | 264065020000 | 479500 | 479500 | 479500 | 479500 | 0 |
| 204 | 20240105 | 152300 | 264065020000 | 479500 | 479500 | 479500 | 479500 | 0 |
| 205 | 20240105 | 152200 | 264065020000 | 479500 | 479500 | 479500 | 479500 | 0 |
| 206 | 20240105 | 152100 | 264065020000 | 479500 | 479500 | 479500 | 479500 | 0 |
| 207 | 20240105 | 152000 | 264065020000 | 479500 | 479500 | 479500 | 479500 | 0 |
| 208 | 20240105 | 151900 | 264065020000 | 479500 | 479000 | 479500 | 479000 | 957 |
| 209 | 20240105 | 151800 | 263606578000 | 479000 | 479500 | 480000 | 479000 | 1812 |
| 210 | 20240105 | 151700 | 262737500000 | 480000 | 480500 | 480500 | 479500 | 1532 |
| 211 | 20240105 | 151600 | 262002029000 | 480500 | 480000 | 480500 | 480000 | 1150 |
| 212 | 20240105 | 151500 | 261449953000 | 480500 | 480500 | 481000 | 480000 | 975 |
| 213 | 20240105 | 151400 | 260981478500 | 480500 | 480500 | 481000 | 480500 | 1120 |
| 214 | 20240105 | 151300 | 260443092000 | 481000 | 480500 | 481000 | 480500 | 658 |
| 215 | 20240105 | 151200 | 260126764000 | 480500 | 480500 | 480500 | 480000 | 900 |
| 216 | 20240105 | 151100 | 259694377500 | 480000 | 480500 | 480500 | 480000 | 856 |
| 217 | 20240105 | 151000 | 259283212500 | 480000 | 480500 | 480500 | 480000 | 1220 |
| 218 | 20240105 | 150900 | 258697332000 | 480000 | 481000 | 481000 | 480000 | 647 |
| 219 | 20240105 | 150800 | 258386444000 | 480500 | 481000 | 481000 | 480500 | 690 |
| 220 | 20240105 | 150700 | 258054814500 | 480500 | 481000 | 481500 | 480500 | 495 |
| 221 | 20240105 | 150600 | 257816753000 | 481500 | 481500 | 481500 | 480500 | 1014 |
| 222 | 20240105 | 150500 | 257329004500 | 481000 | 481000 | 481500 | 480500 | 1490 |
| 223 | 20240105 | 150400 | 256612373500 | 481000 | 481000 | 481000 | 480000 | 1320 |
| 224 | 20240105 | 150300 | 255978112500 | 480500 | 480000 | 481000 | 480000 | 924 |
| 225 | 20240105 | 150200 | 255534160000 | 480000 | 480000 | 480500 | 480000 | 310 |
| 226 | 20240105 | 150100 | 255385335500 | 480000 | 480500 | 481000 | 480000 | 1114 |
| 227 | 20240105 | 150000 | 254850223500 | 480500 | 480500 | 481000 | 480500 | 376 |
| 228 | 20240105 | 145900 | 254669519500 | 480500 | 480500 | 481000 | 480000 | 430 |
| 229 | 20240105 | 145800 | 254462875000 | 480500 | 481500 | 481500 | 480000 | 1624 |
| 230 | 20240105 | 145700 | 253682069000 | 481000 | 481500 | 481500 | 481000 | 603 |
| 231 | 20240105 | 145600 | 253391814500 | 481500 | 480500 | 482000 | 480500 | 3320 |
| 232 | 20240105 | 145500 | 251794084500 | 480500 | 480500 | 481000 | 480500 | 421 |
| 233 | 20240105 | 145400 | 251591712500 | 481000 | 480000 | 481000 | 480000 | 1763 |
| 234 | 20240105 | 145300 | 250744384500 | 480000 | 480500 | 480500 | 480000 | 322 |
| 235 | 20240105 | 145200 | 250589778500 | 480000 | 480000 | 480500 | 480000 | 384 |
| 236 | 20240105 | 145100 | 250405392000 | 480000 | 481000 | 481000 | 480000 | 1161 |
| 237 | 20240105 | 145000 | 249847613500 | 480500 | 480500 | 481000 | 480500 | 469 |
| 238 | 20240105 | 144900 | 249622133000 | 481000 | 481000 | 481500 | 480500 | 675 |
| 239 | 20240105 | 144800 | 249297447500 | 481000 | 481000 | 481000 | 480500 | 559 |
| 240 | 20240105 | 144700 | 249028596500 | 481000 | 481000 | 481000 | 480500 | 623 |
| 241 | 20240105 | 144600 | 248729056000 | 481000 | 480500 | 481000 | 480000 | 956 |
| 242 | 20240105 | 144500 | 248269636500 | 480500 | 480500 | 480500 | 480000 | 227 |
| 243 | 20240105 | 144400 | 248160592000 | 480500 | 480500 | 480500 | 480000 | 1221 |
| 244 | 20240105 | 144300 | 247573921500 | 480000 | 479500 | 480500 | 479500 | 1921 |
| 245 | 20240105 | 144200 | 246651717000 | 480000 | 480000 | 480000 | 479000 | 1056 |
| 246 | 20240105 | 144100 | 246145338000 | 480000 | 479500 | 480000 | 479000 | 802 |
| 247 | 20240105 | 144000 | 245760782500 | 479500 | 479000 | 479500 | 478500 | 1494 |
| 248 | 20240105 | 143900 | 245044870500 | 478500 | 479000 | 479000 | 478500 | 489 |
| 249 | 20240105 | 143800 | 244810805500 | 479000 | 479000 | 479000 | 478500 | 496 |
| 250 | 20240105 | 143700 | 244573394000 | 478500 | 478500 | 479000 | 478500 | 1197 |
| 251 | 20240105 | 143600 | 244000362500 | 478500 | 478500 | 479000 | 478500 | 510 |
| 252 | 20240105 | 143500 | 243756113000 | 479000 | 479000 | 479000 | 478500 | 356 |
| 253 | 20240105 | 143400 | 243585696000 | 478500 | 478000 | 479000 | 477500 | 1374 |
| 254 | 20240105 | 143300 | 242928628500 | 477500 | 479000 | 479000 | 477500 | 2257 |
| 255 | 20240105 | 143200 | 241849526500 | 479000 | 478500 | 479000 | 478500 | 115 |
| 256 | 20240105 | 143100 | 241794468500 | 478500 | 478500 | 479000 | 478500 | 252 |
| 257 | 20240105 | 143000 | 241673832000 | 478500 | 479000 | 479000 | 478500 | 727 |
| 258 | 20240105 | 142900 | 241325911500 | 479000 | 477500 | 479000 | 477500 | 1532 |
| 259 | 20240105 | 142800 | 240593522500 | 477500 | 477000 | 478000 | 477000 | 1875 |
| 260 | 20240105 | 142700 | 239698306500 | 477000 | 477500 | 477500 | 477000 | 595 |
| 261 | 20240105 | 142600 | 239414432500 | 477000 | 477500 | 478000 | 477000 | 1690 |
| 262 | 20240105 | 142500 | 238607873500 | 477500 | 478000 | 478000 | 477500 | 541 |
| 263 | 20240105 | 142400 | 238349496000 | 477500 | 478000 | 478500 | 477500 | 1730 |
| 264 | 20240105 | 142300 | 237522864500 | 478000 | 478000 | 478000 | 477500 | 715 |
| 265 | 20240105 | 142200 | 237181313000 | 478000 | 478000 | 478500 | 477500 | 902 |
| 266 | 20240105 | 142100 | 236750118500 | 478000 | 478500 | 478500 | 477500 | 1607 |
| 267 | 20240105 | 142000 | 235982129500 | 478000 | 479500 | 479500 | 478000 | 1802 |
| 268 | 20240105 | 141900 | 235119283500 | 479500 | 479500 | 480000 | 479000 | 369 |
| 269 | 20240105 | 141800 | 234942349000 | 479500 | 478500 | 479500 | 478500 | 1879 |
| 270 | 20240105 | 141700 | 234041807500 | 478500 | 479000 | 479500 | 478500 | 893 |
| 271 | 20240105 | 141600 | 233614087000 | 479000 | 478500 | 479000 | 478500 | 492 |
| 272 | 20240105 | 141500 | 233378517000 | 479000 | 478500 | 479000 | 478000 | 216 |
| 273 | 20240105 | 141400 | 233275184000 | 478000 | 477500 | 478000 | 477500 | 1529 |
| 274 | 20240105 | 141300 | 232544562500 | 477500 | 478500 | 479000 | 477500 | 3409 |
| 275 | 20240105 | 141200 | 230914486000 | 478500 | 478500 | 479000 | 478000 | 2066 |
| 276 | 20240105 | 141100 | 229925626500 | 478000 | 478500 | 478500 | 478000 | 2080 |
| 277 | 20240105 | 141000 | 228931309000 | 478500 | 479000 | 479000 | 478000 | 1228 |
| 278 | 20240105 | 140900 | 228343691000 | 478500 | 479000 | 479000 | 478500 | 1288 |
| 279 | 20240105 | 140800 | 227727327500 | 478500 | 479500 | 480000 | 478500 | 2459 |
| 280 | 20240105 | 140700 | 226549391000 | 480000 | 480000 | 480000 | 479000 | 1474 |
| 281 | 20240105 | 140600 | 225842586500 | 480000 | 479000 | 480000 | 479000 | 989 |
| 282 | 20240105 | 140500 | 225368329500 | 479500 | 479000 | 479500 | 479000 | 765 |
| 283 | 20240105 | 140400 | 225001745000 | 479500 | 479500 | 479500 | 479000 | 1815 |
| 284 | 20240105 | 140300 | 224131943000 | 479000 | 479000 | 479500 | 479000 | 448 |
| 285 | 20240105 | 140200 | 223917262000 | 479000 | 479500 | 480000 | 479000 | 856 |
| 286 | 20240105 | 140100 | 223506772500 | 479500 | 479500 | 480000 | 479500 | 939 |
| 287 | 20240105 | 140000 | 223056477000 | 479500 | 480000 | 480500 | 479500 | 2003 |
| 288 | 20240105 | 135900 | 222094809500 | 480500 | 480000 | 480500 | 480000 | 195 |
| 289 | 20240105 | 135800 | 222001151500 | 480500 | 480500 | 481000 | 479500 | 1644 |
| 290 | 20240105 | 135700 | 221211537500 | 480500 | 480000 | 480500 | 480000 | 1415 |
| 291 | 20240105 | 135600 | 220531915000 | 480000 | 481000 | 481000 | 480000 | 1281 |
| 292 | 20240105 | 135500 | 219916314000 | 480500 | 481500 | 481500 | 480500 | 1651 |
| 293 | 20240105 | 135400 | 219122103500 | 481500 | 481500 | 482000 | 481000 | 553 |
| 294 | 20240105 | 135300 | 218855962500 | 481500 | 481000 | 482000 | 480500 | 920 |
| 295 | 20240105 | 135200 | 218413326500 | 480500 | 480500 | 482000 | 480500 | 1293 |
| 296 | 20240105 | 135100 | 217791171500 | 481000 | 480500 | 481000 | 480500 | 230 |
| 297 | 20240105 | 135000 | 217680633000 | 481000 | 480500 | 481500 | 480000 | 1021 |
| 298 | 20240105 | 134900 | 217189915500 | 480500 | 480500 | 480500 | 480000 | 257 |
| 299 | 20240105 | 134800 | 217066497500 | 480500 | 480000 | 480500 | 480000 | 647 |
| 300 | 20240105 | 134700 | 216755859000 | 480000 | 480000 | 480500 | 479500 | 1164 |
| 301 | 20240105 | 134600 | 216197155500 | 480000 | 480500 | 481000 | 480000 | 704 |
| 302 | 20240105 | 134500 | 215859107500 | 481000 | 480000 | 481000 | 480000 | 555 |
| 303 | 20240105 | 134400 | 215592420500 | 480500 | 481000 | 481500 | 480000 | 923 |
| 304 | 20240105 | 134300 | 215148815000 | 481500 | 480500 | 481500 | 480500 | 2836 |
| 305 | 20240105 | 134200 | 213785372000 | 480500 | 480500 | 480500 | 480000 | 353 |
| 306 | 20240105 | 134100 | 213615833500 | 480500 | 481000 | 481000 | 480000 | 930 |
| 307 | 20240105 | 134000 | 213169100000 | 480500 | 480000 | 481000 | 480000 | 603 |
| 308 | 20240105 | 133900 | 212879364000 | 480500 | 480500 | 481000 | 480000 | 809 |
| 309 | 20240105 | 133800 | 212490884500 | 480500 | 481000 | 481000 | 480500 | 984 |
| 310 | 20240105 | 133700 | 212017950500 | 480500 | 480500 | 481000 | 480500 | 412 |
| 311 | 20240105 | 133600 | 211819957000 | 480500 | 480500 | 481000 | 480500 | 199 |
| 312 | 20240105 | 133500 | 211724287000 | 480500 | 481500 | 481500 | 480500 | 563 |
| 313 | 20240105 | 133400 | 211453530500 | 481000 | 481500 | 482000 | 481000 | 1584 |
| 314 | 20240105 | 133300 | 210691365000 | 482000 | 482000 | 482000 | 481500 | 333 |
| 315 | 20240105 | 133200 | 210531007000 | 481500 | 482500 | 483000 | 481000 | 1383 |
| 316 | 20240105 | 133100 | 209864638500 | 483000 | 483000 | 483000 | 482500 | 794 |
| 317 | 20240105 | 133000 | 209481200000 | 482500 | 482500 | 483000 | 482500 | 235 |
| 318 | 20240105 | 132900 | 209367759000 | 482500 | 483000 | 483000 | 482500 | 312 |
| 319 | 20240105 | 132800 | 209217140500 | 482500 | 483000 | 483000 | 482500 | 345 |
| 320 | 20240105 | 132700 | 209050561500 | 483000 | 482000 | 483000 | 481500 | 2301 |
| 321 | 20240105 | 132600 | 207940938500 | 482000 | 481500 | 482000 | 481500 | 295 |
| 322 | 20240105 | 132500 | 207798817500 | 481500 | 482000 | 482000 | 481000 | 957 |
| 323 | 20240105 | 132400 | 207337905000 | 482000 | 482000 | 482500 | 482000 | 350 |
| 324 | 20240105 | 132300 | 207169153000 | 482000 | 481000 | 482500 | 481000 | 1362 |
| 325 | 20240105 | 132200 | 206513208000 | 481500 | 481000 | 481500 | 481000 | 880 |
| 326 | 20240105 | 132100 | 206089883000 | 481000 | 482500 | 482500 | 481000 | 2214 |
| 327 | 20240105 | 132000 | 205024103500 | 482000 | 482000 | 482500 | 482000 | 780 |
| 328 | 20240105 | 131900 | 204647786500 | 482000 | 481000 | 482500 | 481000 | 2915 |
| 329 | 20240105 | 131800 | 203243394500 | 481000 | 480500 | 481500 | 480500 | 1974 |
| 330 | 20240105 | 131700 | 202294189000 | 480500 | 481000 | 481500 | 480500 | 1670 |
| 331 | 20240105 | 131600 | 201491438000 | 481000 | 481500 | 482000 | 481000 | 1205 |
| 332 | 20240105 | 131500 | 200911507000 | 481500 | 482000 | 482500 | 481000 | 2932 |
| 333 | 20240105 | 131400 | 199498457500 | 482000 | 482500 | 483000 | 482000 | 1062 |
| 334 | 20240105 | 131300 | 198986185500 | 483000 | 483000 | 483500 | 483000 | 620 |
| 335 | 20240105 | 131200 | 198686693500 | 483500 | 483000 | 484000 | 483000 | 1026 |
| 336 | 20240105 | 131100 | 198190709000 | 482500 | 483500 | 483500 | 482500 | 905 |
| 337 | 20240105 | 131000 | 197753591000 | 483500 | 483500 | 483500 | 482500 | 791 |
| 338 | 20240105 | 130900 | 197371511500 | 483000 | 483000 | 484000 | 482500 | 2777 |
| 339 | 20240105 | 130800 | 196029389000 | 483000 | 483500 | 483500 | 483000 | 1642 |
| 340 | 20240105 | 130700 | 195236143500 | 483500 | 482000 | 483500 | 482000 | 1785 |
| 341 | 20240105 | 130600 | 194374086000 | 482000 | 483000 | 483500 | 482000 | 983 |
| 342 | 20240105 | 130500 | 193899728500 | 483000 | 483500 | 484000 | 482500 | 1249 |
| 343 | 20240105 | 130400 | 193296218500 | 483500 | 483500 | 484000 | 482500 | 2192 |
| 344 | 20240105 | 130300 | 192236635500 | 483500 | 484500 | 484500 | 483500 | 1228 |
| 345 | 20240105 | 130200 | 191642298500 | 484500 | 484500 | 485000 | 484500 | 978 |
| 346 | 20240105 | 130100 | 191168379000 | 484500 | 484000 | 485000 | 484000 | 454 |
| 347 | 20240105 | 130000 | 190948279500 | 484000 | 484000 | 484500 | 484000 | 973 |
| 348 | 20240105 | 125900 | 190477046500 | 484500 | 485500 | 485500 | 484000 | 1703 |
| 349 | 20240105 | 125800 | 189650987000 | 485500 | 486000 | 486000 | 485500 | 410 |
| 350 | 20240105 | 125700 | 189451844000 | 486000 | 486500 | 486500 | 485000 | 2295 |
| 351 | 20240105 | 125600 | 188336773500 | 486500 | 485000 | 486500 | 485000 | 3566 |
| 352 | 20240105 | 125500 | 186604737000 | 485000 | 484500 | 485500 | 484000 | 1822 |
| 353 | 20240105 | 125400 | 185721992500 | 485000 | 485000 | 485500 | 484500 | 1162 |
| 354 | 20240105 | 125300 | 185158678500 | 485000 | 485500 | 486000 | 485000 | 1308 |
| 355 | 20240105 | 125200 | 184523509000 | 485500 | 485000 | 486000 | 485000 | 706 |
| 356 | 20240105 | 125100 | 184180695500 | 485500 | 486000 | 486500 | 485000 | 3469 |
| 357 | 20240105 | 125000 | 182495208000 | 486500 | 485500 | 486500 | 485000 | 2771 |
| 358 | 20240105 | 124900 | 181148903000 | 485500 | 485000 | 485500 | 485000 | 680 |
| 359 | 20240105 | 124800 | 180818993000 | 485000 | 486000 | 486000 | 484500 | 1694 |
| 360 | 20240105 | 124700 | 179997084000 | 486000 | 486000 | 486500 | 485500 | 1187 |
| 361 | 20240105 | 124600 | 179420209500 | 486000 | 486000 | 486500 | 485500 | 2060 |
| 362 | 20240105 | 124500 | 178419122500 | 486000 | 485000 | 486000 | 485000 | 2075 |
| 363 | 20240105 | 124400 | 177411738000 | 485500 | 486500 | 486500 | 484500 | 5446 |
| 364 | 20240105 | 124300 | 174767237000 | 486000 | 486000 | 486500 | 485500 | 2389 |
| 365 | 20240105 | 124200 | 173606161500 | 486000 | 484500 | 486500 | 484500 | 4819 |
| 366 | 20240105 | 124100 | 171265732000 | 485000 | 484000 | 485000 | 483500 | 2300 |
| 367 | 20240105 | 124000 | 170151539000 | 483500 | 484000 | 484500 | 483500 | 1274 |
| 368 | 20240105 | 123900 | 169534921000 | 484000 | 485000 | 485500 | 483500 | 2966 |
| 369 | 20240105 | 123800 | 168097563000 | 485000 | 485000 | 485000 | 484500 | 4065 |
| 370 | 20240105 | 123700 | 166126430500 | 485000 | 484500 | 485000 | 484500 | 2421 |
| 371 | 20240105 | 123600 | 164952513500 | 485000 | 483500 | 485000 | 483500 | 5356 |
| 372 | 20240105 | 123500 | 162359803500 | 484000 | 482000 | 484000 | 481500 | 7940 |
| 373 | 20240105 | 123400 | 158526171500 | 482000 | 481500 | 482000 | 481500 | 2368 |
| 374 | 20240105 | 123300 | 157385684500 | 481500 | 481500 | 481500 | 481000 | 492 |
| 375 | 20240105 | 123200 | 157148883500 | 481500 | 481000 | 481500 | 481000 | 215 |
| 376 | 20240105 | 123100 | 157045442500 | 481500 | 481500 | 481500 | 481000 | 542 |
| 377 | 20240105 | 123000 | 156784702500 | 481000 | 481000 | 481500 | 481000 | 303 |
| 378 | 20240105 | 122900 | 156638922500 | 481000 | 481500 | 481500 | 481000 | 642 |
| 379 | 20240105 | 122800 | 156330071000 | 481500 | 481500 | 481500 | 481000 | 1293 |
| 380 | 20240105 | 122700 | 155708074000 | 481000 | 482000 | 482000 | 481000 | 1533 |
| 381 | 20240105 | 122600 | 154969829500 | 481500 | 482000 | 482000 | 481500 | 440 |
| 382 | 20240105 | 122500 | 154757793500 | 482000 | 481500 | 482000 | 481000 | 1088 |
| 383 | 20240105 | 122400 | 154233634000 | 481500 | 481500 | 482000 | 481000 | 1045 |
| 384 | 20240105 | 122300 | 153730397500 | 481500 | 481500 | 482000 | 481500 | 998 |
| 385 | 20240105 | 122200 | 153249564000 | 482000 | 481000 | 482000 | 481000 | 3185 |
| 386 | 20240105 | 122100 | 151715900000 | 481000 | 481000 | 481500 | 481000 | 1941 |
| 387 | 20240105 | 122000 | 150782082500 | 481000 | 480500 | 481000 | 480500 | 454 |
| 388 | 20240105 | 121900 | 150563744000 | 481000 | 480500 | 481000 | 480500 | 241 |
| 389 | 20240105 | 121800 | 150447871500 | 480500 | 480500 | 481000 | 480500 | 754 |
| 390 | 20240105 | 121700 | 150085502000 | 480500 | 481000 | 481000 | 480500 | 312 |
| 391 | 20240105 | 121600 | 149935542500 | 481000 | 480500 | 481000 | 480500 | 887 |
| 392 | 20240105 | 121500 | 149508932500 | 480500 | 481000 | 481500 | 480500 | 2392 |
| 393 | 20240105 | 121400 | 148358347000 | 481500 | 481000 | 481500 | 481000 | 745 |
| 394 | 20240105 | 121300 | 147999796500 | 481500 | 480500 | 481500 | 480500 | 2206 |
| 395 | 20240105 | 121200 | 146938642500 | 481000 | 481000 | 481000 | 480500 | 441 |
| 396 | 20240105 | 121100 | 146726541000 | 481000 | 481000 | 481000 | 480500 | 413 |
| 397 | 20240105 | 121000 | 146528008000 | 481000 | 480000 | 481000 | 479500 | 2325 |
| 398 | 20240105 | 120900 | 145411259000 | 480000 | 479500 | 480000 | 479500 | 515 |
| 399 | 20240105 | 120800 | 145164243500 | 479500 | 479500 | 480000 | 479500 | 161 |
| 400 | 20240105 | 120700 | 145087006500 | 479500 | 479500 | 480000 | 479500 | 742 |
| 401 | 20240105 | 120600 | 144731048000 | 479500 | 479000 | 480000 | 479000 | 507 |
| 402 | 20240105 | 120500 | 144487862000 | 479500 | 480000 | 480000 | 479000 | 1089 |
| 403 | 20240105 | 120400 | 143965634000 | 480000 | 480500 | 480500 | 479500 | 1282 |
| 404 | 20240105 | 120300 | 143350279500 | 480500 | 481000 | 481000 | 480000 | 1984 |
| 405 | 20240105 | 120200 | 142396556500 | 481000 | 480000 | 481000 | 479500 | 5447 |
| 406 | 20240105 | 120100 | 139781113500 | 480000 | 479500 | 480000 | 479500 | 831 |
| 407 | 20240105 | 120000 | 139382301000 | 480000 | 479500 | 480000 | 479500 | 358 |
| 408 | 20240105 | 115900 | 139210508500 | 479500 | 480000 | 480000 | 479000 | 1254 |
| 409 | 20240105 | 115800 | 138609011500 | 480000 | 479000 | 480000 | 478500 | 5037 |
| 410 | 20240105 | 115700 | 136194884000 | 479000 | 479000 | 479000 | 478500 | 767 |
| 411 | 20240105 | 115600 | 135827527000 | 478500 | 478000 | 479000 | 478000 | 525 |
| 412 | 20240105 | 115500 | 135576371500 | 478000 | 477500 | 478500 | 477500 | 923 |
| 413 | 20240105 | 115400 | 135135000000 | 477500 | 478000 | 478000 | 477500 | 154 |
| 414 | 20240105 | 115300 | 135061393000 | 478000 | 478500 | 478500 | 477500 | 1025 |
| 415 | 20240105 | 115200 | 134571327000 | 478500 | 479000 | 479000 | 478500 | 135 |
| 416 | 20240105 | 115100 | 134506687500 | 478500 | 478000 | 478500 | 478000 | 2798 |
| 417 | 20240105 | 115000 | 133167869000 | 478500 | 478500 | 478500 | 478000 | 255 |
| 418 | 20240105 | 114900 | 133045960000 | 478000 | 478500 | 478500 | 478000 | 257 |
| 419 | 20240105 | 114800 | 132923095000 | 478000 | 478000 | 478500 | 478000 | 86 |
| 420 | 20240105 | 114700 | 132881970000 | 478500 | 478000 | 478500 | 478000 | 1070 |
| 421 | 20240105 | 114600 | 132370166000 | 478500 | 478000 | 478500 | 477500 | 1124 |
| 422 | 20240105 | 114500 | 131832909000 | 478000 | 478000 | 478000 | 477500 | 429 |
| 423 | 20240105 | 114400 | 131627937500 | 477500 | 477500 | 478000 | 477000 | 437 |
| 424 | 20240105 | 114300 | 131419275500 | 477000 | 477000 | 477500 | 476500 | 464 |
| 425 | 20240105 | 114200 | 131197954500 | 477000 | 477000 | 477500 | 476500 | 762 |
| 426 | 20240105 | 114100 | 130834485000 | 477000 | 477500 | 477500 | 476500 | 1307 |
| 427 | 20240105 | 114000 | 130211101000 | 477500 | 477500 | 477500 | 477000 | 502 |
| 428 | 20240105 | 113900 | 129971570000 | 477500 | 477500 | 477500 | 477000 | 102 |
| 429 | 20240105 | 113800 | 129922883000 | 477500 | 477500 | 477500 | 477000 | 282 |
| 430 | 20240105 | 113700 | 129788253000 | 477500 | 477500 | 477500 | 477000 | 62 |
| 431 | 20240105 | 113600 | 129758668000 | 477000 | 477000 | 477500 | 477000 | 375 |
| 432 | 20240105 | 113500 | 129579745500 | 477000 | 477500 | 477500 | 477000 | 379 |
| 433 | 20240105 | 113400 | 129398932000 | 477500 | 476500 | 477500 | 476500 | 372 |
| 434 | 20240105 | 113300 | 129221526000 | 477000 | 476000 | 477000 | 476000 | 554 |
| 435 | 20240105 | 113200 | 128957464000 | 476000 | 477500 | 477500 | 476000 | 719 |
| 436 | 20240105 | 113100 | 128614710000 | 477000 | 477500 | 477500 | 477000 | 113 |
| 437 | 20240105 | 113000 | 128560783000 | 477500 | 477500 | 478000 | 476500 | 1792 |
| 438 | 20240105 | 112900 | 127705608500 | 477500 | 477500 | 478000 | 477500 | 227 |
| 439 | 20240105 | 112800 | 127597165000 | 478000 | 478500 | 478500 | 477500 | 514 |
| 440 | 20240105 | 112700 | 127351478500 | 478000 | 478000 | 478500 | 478000 | 243 |
| 441 | 20240105 | 112600 | 127235322000 | 478000 | 478000 | 478500 | 477500 | 1042 |
| 442 | 20240105 | 112500 | 126737232500 | 478000 | 478500 | 478500 | 477500 | 482 |
| 443 | 20240105 | 112400 | 126506781000 | 478000 | 478000 | 478500 | 477500 | 1058 |
| 444 | 20240105 | 112300 | 126001033000 | 478000 | 478000 | 478000 | 477500 | 244 |
| 445 | 20240105 | 112200 | 125884440000 | 478000 | 478000 | 478000 | 477500 | 295 |
| 446 | 20240105 | 112100 | 125743454500 | 478000 | 478000 | 478500 | 477500 | 719 |
| 447 | 20240105 | 112000 | 125399812500 | 478000 | 478500 | 478500 | 478000 | 439 |
| 448 | 20240105 | 111900 | 125189866000 | 478500 | 477500 | 478500 | 477500 | 1272 |
| 449 | 20240105 | 111800 | 124581722500 | 477500 | 477000 | 477500 | 476500 | 1742 |
| 450 | 20240105 | 111700 | 123750589500 | 476500 | 476500 | 477000 | 476500 | 284 |
| 451 | 20240105 | 111600 | 123615232000 | 477000 | 476500 | 477000 | 476500 | 1132 |
| 452 | 20240105 | 111500 | 123075763500 | 477000 | 477000 | 477000 | 476500 | 597 |
| 453 | 20240105 | 111400 | 122791083500 | 477000 | 477000 | 477000 | 476500 | 267 |
| 454 | 20240105 | 111300 | 122663774500 | 477000 | 477000 | 477000 | 476500 | 154 |
| 455 | 20240105 | 111200 | 122590330000 | 476500 | 477500 | 478000 | 476500 | 1301 |
| 456 | 20240105 | 111100 | 121969651000 | 478000 | 477500 | 478000 | 477000 | 536 |
| 457 | 20240105 | 111000 | 121713700500 | 477500 | 478000 | 478000 | 477500 | 1227 |
| 458 | 20240105 | 110900 | 121127655500 | 478000 | 478000 | 478500 | 478000 | 1109 |
| 459 | 20240105 | 110800 | 120597368500 | 478000 | 477000 | 478000 | 477000 | 2549 |
| 460 | 20240105 | 110700 | 119379965000 | 477000 | 477500 | 477500 | 477000 | 162 |
| 461 | 20240105 | 110600 | 119302662000 | 477000 | 476500 | 477500 | 476000 | 1255 |
| 462 | 20240105 | 110500 | 118704773500 | 476500 | 476500 | 476500 | 476000 | 922 |
| 463 | 20240105 | 110400 | 118265860000 | 476500 | 476500 | 477000 | 476000 | 1392 |
| 464 | 20240105 | 110300 | 117602629500 | 476500 | 476000 | 477000 | 476000 | 1334 |
| 465 | 20240105 | 110200 | 116967006500 | 476000 | 476500 | 477000 | 476000 | 609 |
| 466 | 20240105 | 110100 | 116676869500 | 476500 | 477000 | 477500 | 476000 | 1926 |
| 467 | 20240105 | 110000 | 115758720500 | 477500 | 477500 | 477500 | 477000 | 420 |
| 468 | 20240105 | 105900 | 115558298500 | 477500 | 478500 | 478500 | 477000 | 1101 |
| 469 | 20240105 | 105800 | 115032382000 | 478000 | 479000 | 479000 | 477500 | 1919 |
| 470 | 20240105 | 105700 | 114114012500 | 478500 | 478000 | 479000 | 477500 | 3715 |
| 471 | 20240105 | 105600 | 112337262000 | 478000 | 477500 | 478500 | 476500 | 2738 |
| 472 | 20240105 | 105500 | 111029841500 | 477500 | 478000 | 478500 | 477000 | 2751 |
| 473 | 20240105 | 105400 | 109715503500 | 478000 | 478500 | 478500 | 477500 | 2873 |
| 474 | 20240105 | 105300 | 108342115000 | 478500 | 478000 | 479000 | 477500 | 6055 |
| 475 | 20240105 | 105200 | 105445448500 | 478000 | 477500 | 478000 | 477500 | 1659 |
| 476 | 20240105 | 105100 | 104652938500 | 478000 | 477500 | 478000 | 477500 | 1666 |
| 477 | 20240105 | 105000 | 103857063000 | 477500 | 477000 | 477500 | 476500 | 2733 |
| 478 | 20240105 | 104900 | 102552711500 | 477000 | 477000 | 477000 | 476500 | 1251 |
| 479 | 20240105 | 104800 | 101956048000 | 477000 | 477000 | 477500 | 476500 | 5434 |
| 480 | 20240105 | 104700 | 99364684000 | 477000 | 476500 | 477000 | 476000 | 3068 |
| 481 | 20240105 | 104600 | 97902541500 | 476500 | 474500 | 476500 | 474000 | 5595 |
| 482 | 20240105 | 104500 | 95242910000 | 474500 | 474500 | 475000 | 474000 | 2136 |
| 483 | 20240105 | 104400 | 94229433000 | 474500 | 474000 | 474500 | 474000 | 769 |
| 484 | 20240105 | 104300 | 93864820000 | 474000 | 473500 | 474500 | 473500 | 1924 |
| 485 | 20240105 | 104200 | 92952825000 | 473500 | 474500 | 474500 | 473500 | 956 |
| 486 | 20240105 | 104100 | 92499736500 | 474500 | 474500 | 475000 | 474000 | 1046 |
| 487 | 20240105 | 104000 | 92003447000 | 475000 | 474500 | 475000 | 473500 | 963 |
| 488 | 20240105 | 103900 | 91546757000 | 474500 | 475000 | 475000 | 474000 | 1416 |
| 489 | 20240105 | 103800 | 90874694500 | 474500 | 474000 | 475000 | 473500 | 2041 |
| 490 | 20240105 | 103700 | 89907261000 | 473500 | 474000 | 474000 | 473500 | 498 |
| 491 | 20240105 | 103600 | 89671257500 | 474000 | 473000 | 474000 | 473000 | 928 |
| 492 | 20240105 | 103500 | 89231883000 | 473000 | 473000 | 473500 | 472500 | 2417 |
| 493 | 20240105 | 103400 | 88087986500 | 473000 | 473000 | 473500 | 472500 | 1074 |
| 494 | 20240105 | 103300 | 87580058000 | 473000 | 473000 | 474000 | 472500 | 1727 |
| 495 | 20240105 | 103200 | 86762985000 | 473000 | 473500 | 473500 | 472500 | 936 |
| 496 | 20240105 | 103100 | 86320117000 | 473500 | 473500 | 474000 | 473000 | 1617 |
| 497 | 20240105 | 103000 | 85554360000 | 473500 | 474000 | 474000 | 473500 | 215 |
| 498 | 20240105 | 102900 | 85452513500 | 474000 | 474500 | 474500 | 474000 | 1715 |
| 499 | 20240105 | 102800 | 84639209000 | 475000 | 474500 | 475000 | 474000 | 1520 |
| 500 | 20240105 | 102700 | 83917893000 | 475000 | 475000 | 475000 | 474500 | 639 |
| 501 | 20240105 | 102600 | 83614498000 | 474500 | 474000 | 475000 | 474000 | 2337 |
| 502 | 20240105 | 102500 | 82505594500 | 474000 | 474000 | 474500 | 474000 | 1590 |
| 503 | 20240105 | 102400 | 81751836500 | 474500 | 474500 | 474500 | 474000 | 541 |
| 504 | 20240105 | 102300 | 81495155500 | 474500 | 474000 | 474500 | 474000 | 586 |
| 505 | 20240105 | 102200 | 81217138000 | 474500 | 474000 | 474500 | 474000 | 436 |
| 506 | 20240105 | 102100 | 81010337000 | 474500 | 475000 | 475500 | 474000 | 1955 |
| 507 | 20240105 | 102000 | 80082629000 | 475000 | 475500 | 475500 | 473500 | 7276 |
| 508 | 20240105 | 101900 | 76628344500 | 475500 | 475000 | 475500 | 473500 | 11403 |
| 509 | 20240105 | 101800 | 71214497500 | 475000 | 475000 | 475500 | 474500 | 3538 |
| 510 | 20240105 | 101700 | 69533878500 | 475000 | 474500 | 475500 | 474500 | 1785 |
| 511 | 20240105 | 101600 | 68686064500 | 474500 | 475000 | 475500 | 473500 | 3183 |
| 512 | 20240105 | 101500 | 67175124500 | 475000 | 474000 | 475000 | 474000 | 4976 |
| 513 | 20240105 | 101400 | 64812376500 | 474500 | 474500 | 474500 | 474000 | 1492 |
| 514 | 20240105 | 101300 | 64104712000 | 474500 | 474500 | 475000 | 474000 | 2596 |
| 515 | 20240105 | 101200 | 62872918500 | 474000 | 474000 | 474500 | 474000 | 1110 |
| 516 | 20240105 | 101100 | 62346621500 | 474000 | 473000 | 474000 | 473000 | 1892 |
| 517 | 20240105 | 101000 | 61450396000 | 473000 | 473000 | 473500 | 472500 | 866 |
| 518 | 20240105 | 100900 | 61040816500 | 473000 | 473000 | 473500 | 472500 | 904 |
| 519 | 20240105 | 100800 | 60613169000 | 473000 | 473500 | 473500 | 473000 | 502 |
| 520 | 20240105 | 100700 | 60375574000 | 473500 | 473000 | 473500 | 472000 | 1507 |
| 521 | 20240105 | 100600 | 59663170500 | 473000 | 472500 | 473000 | 472000 | 1368 |
| 522 | 20240105 | 100500 | 59016262000 | 472500 | 471000 | 472500 | 471000 | 1867 |
| 523 | 20240105 | 100400 | 58135337500 | 471000 | 471000 | 471500 | 470500 | 551 |
| 524 | 20240105 | 100300 | 57875826500 | 471500 | 471000 | 471500 | 471000 | 819 |
| 525 | 20240105 | 100200 | 57490007000 | 471500 | 472000 | 472000 | 471000 | 878 |
| 526 | 20240105 | 100100 | 57076105500 | 471500 | 471500 | 472500 | 471500 | 728 |
| 527 | 20240105 | 100000 | 56732634000 | 471500 | 472000 | 472500 | 471000 | 2289 |
| 528 | 20240105 | 095900 | 55652606000 | 471500 | 472000 | 472000 | 471500 | 615 |
| 529 | 20240105 | 095800 | 55362357500 | 472000 | 473000 | 473000 | 471500 | 2596 |
| 530 | 20240105 | 095700 | 54136203000 | 473000 | 473000 | 473000 | 472500 | 627 |
| 531 | 20240105 | 095600 | 53839692000 | 473000 | 473500 | 473500 | 472500 | 3045 |
| 532 | 20240105 | 095500 | 52398528500 | 473500 | 473500 | 474000 | 473000 | 2320 |
| 533 | 20240105 | 095400 | 51300021500 | 473000 | 473000 | 473500 | 472500 | 2067 |
| 534 | 20240105 | 095300 | 50321914500 | 473000 | 472000 | 473000 | 471500 | 2080 |
| 535 | 20240105 | 095200 | 49339320500 | 472500 | 472000 | 472500 | 471500 | 1217 |
| 536 | 20240105 | 095100 | 48764881500 | 472000 | 472000 | 472000 | 470500 | 3078 |
| 537 | 20240105 | 095000 | 47313902000 | 471500 | 472000 | 472000 | 471500 | 2170 |
| 538 | 20240105 | 094900 | 46289815000 | 472000 | 472000 | 472500 | 471500 | 1476 |
| 539 | 20240105 | 094800 | 45593113000 | 471500 | 471000 | 472000 | 470500 | 2837 |
| 540 | 20240105 | 094700 | 44256114500 | 471000 | 471000 | 471000 | 470500 | 424 |
| 541 | 20240105 | 094600 | 44056545500 | 470500 | 470500 | 471000 | 470000 | 991 |
| 542 | 20240105 | 094500 | 43590271000 | 470000 | 470000 | 470500 | 470000 | 1096 |
| 543 | 20240105 | 094400 | 43074683000 | 470500 | 470500 | 470500 | 470000 | 117 |
| 544 | 20240105 | 094300 | 43019670500 | 470500 | 470000 | 470500 | 469500 | 2229 |
| 545 | 20240105 | 094200 | 41971926000 | 470500 | 471000 | 471000 | 470000 | 1323 |
| 546 | 20240105 | 094100 | 41349473000 | 470500 | 469500 | 471000 | 469000 | 1188 |
| 547 | 20240105 | 094000 | 40790919000 | 469500 | 469500 | 470000 | 469000 | 560 |
| 548 | 20240105 | 093900 | 40527989500 | 470000 | 469000 | 470000 | 469000 | 630 |
| 549 | 20240105 | 093800 | 40232116000 | 469500 | 469000 | 469500 | 469000 | 529 |
| 550 | 20240105 | 093700 | 39983783000 | 469000 | 469000 | 469500 | 469000 | 578 |
| 551 | 20240105 | 093600 | 39712543000 | 469000 | 469500 | 470000 | 469000 | 1219 |
| 552 | 20240105 | 093500 | 39140497500 | 470000 | 470000 | 470500 | 469500 | 641 |
| 553 | 20240105 | 093400 | 38839287000 | 470000 | 469500 | 470500 | 469500 | 1411 |
| 554 | 20240105 | 093300 | 38176157500 | 470000 | 470000 | 470500 | 469500 | 1306 |
| 555 | 20240105 | 093200 | 37562379000 | 470500 | 470500 | 470500 | 470000 | 534 |
| 556 | 20240105 | 093100 | 37311219000 | 470500 | 469500 | 471000 | 469500 | 1135 |
| 557 | 20240105 | 093000 | 36777479000 | 469500 | 471000 | 471000 | 469000 | 1799 |
| 558 | 20240105 | 092900 | 35932286500 | 471000 | 470000 | 471000 | 470000 | 403 |
| 559 | 20240105 | 092800 | 35742666000 | 470500 | 470500 | 471000 | 470000 | 1379 |
| 560 | 20240105 | 092700 | 35093740000 | 470500 | 470000 | 471000 | 469000 | 3784 |
| 561 | 20240105 | 092600 | 33315294500 | 470000 | 469500 | 470000 | 469500 | 1084 |
| 562 | 20240105 | 092500 | 32806133000 | 469500 | 468500 | 469500 | 468500 | 1322 |
| 563 | 20240105 | 092400 | 32186182000 | 468500 | 468500 | 468500 | 468000 | 234 |
| 564 | 20240105 | 092300 | 32076593500 | 468500 | 468000 | 468500 | 468000 | 449 |
| 565 | 20240105 | 092200 | 31866314000 | 468500 | 468000 | 468500 | 467500 | 304 |
| 566 | 20240105 | 092100 | 31723946500 | 468000 | 468500 | 469000 | 467500 | 3026 |
| 567 | 20240105 | 092000 | 30306841500 | 469000 | 468000 | 469000 | 468000 | 867 |
| 568 | 20240105 | 091900 | 29900715000 | 468000 | 467000 | 468000 | 466500 | 3740 |
| 569 | 20240105 | 091800 | 28153658000 | 467000 | 466500 | 467000 | 466500 | 934 |
| 570 | 20240105 | 091700 | 27717801000 | 466500 | 467000 | 467000 | 466500 | 758 |
| 571 | 20240105 | 091600 | 27364055500 | 466500 | 466500 | 467000 | 466500 | 1217 |
| 572 | 20240105 | 091500 | 26796299000 | 467000 | 466500 | 467000 | 466000 | 1401 |
| 573 | 20240105 | 091400 | 26142915500 | 466500 | 467000 | 467500 | 466000 | 2358 |
| 574 | 20240105 | 091300 | 25042667000 | 467500 | 467000 | 467500 | 466000 | 3524 |
| 575 | 20240105 | 091200 | 23398306000 | 466500 | 467000 | 467000 | 466500 | 1639 |
| 576 | 20240105 | 091100 | 22633230000 | 467000 | 468000 | 468000 | 466500 | 6115 |
| 577 | 20240105 | 091000 | 19776523500 | 467500 | 467500 | 468000 | 467500 | 761 |
| 578 | 20240105 | 090900 | 19420695000 | 468000 | 467000 | 468000 | 467000 | 1950 |
| 579 | 20240105 | 090800 | 18509147500 | 466500 | 468500 | 468500 | 466500 | 3788 |
| 580 | 20240105 | 090700 | 16738831000 | 468500 | 468000 | 469000 | 468000 | 3860 |
| 581 | 20240105 | 090600 | 14930485000 | 468500 | 469000 | 469500 | 468000 | 2194 |
| 582 | 20240105 | 090500 | 13901956000 | 469000 | 470500 | 470500 | 468500 | 3702 |
| 583 | 20240105 | 090400 | 12165273500 | 470500 | 471500 | 471500 | 470000 | 3660 |
| 584 | 20240105 | 090300 | 10442873500 | 471500 | 471500 | 472500 | 471000 | 1388 |
| 585 | 20240105 | 090200 | 9788392000 | 472500 | 470000 | 473500 | 470000 | 7690 |
| 586 | 20240105 | 090100 | 6158550500 | 470000 | 470000 | 471500 | 469500 | 5107 |
| 587 | 20240105 | 090000 | 3756623500 | 470000 | 471000 | 471000 | 468500 | 7656 |