35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240108 | 184500 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 20154 |
| 3 | 20240108 | 184400 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 4 | 20240108 | 184300 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 5 | 20240108 | 184200 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 6 | 20240108 | 184100 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 7 | 20240108 | 184000 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 8 | 20240108 | 183900 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 9 | 20240108 | 183800 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 10 | 20240108 | 183700 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 11 | 20240108 | 183600 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 12 | 20240108 | 183500 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 13 | 20240108 | 183400 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 14 | 20240108 | 183300 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 15 | 20240108 | 183200 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 16 | 20240108 | 183100 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 17 | 20240108 | 183000 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 18 | 20240108 | 182900 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 19 | 20240108 | 182800 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 20 | 20240108 | 182700 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 21 | 20240108 | 182600 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 22 | 20240108 | 182500 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 23 | 20240108 | 182400 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 24 | 20240108 | 182300 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 25 | 20240108 | 182200 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 26 | 20240108 | 182100 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 27 | 20240108 | 182000 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 28 | 20240108 | 181900 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 29 | 20240108 | 181800 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 30 | 20240108 | 181700 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 31 | 20240108 | 181600 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 32 | 20240108 | 181500 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 20154 |
| 33 | 20240108 | 181400 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 34 | 20240108 | 181300 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 35 | 20240108 | 181200 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 36 | 20240108 | 181100 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 37 | 20240108 | 181000 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 38 | 20240108 | 180900 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 39 | 20240108 | 180800 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 40 | 20240108 | 180700 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 41 | 20240108 | 180600 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 42 | 20240108 | 180500 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 43 | 20240108 | 180400 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 44 | 20240108 | 180300 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 45 | 20240108 | 180200 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 46 | 20240108 | 180100 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 47 | 20240108 | 180000 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 48 | 20240108 | 175900 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 49 | 20240108 | 175800 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 50 | 20240108 | 175700 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 51 | 20240108 | 175600 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 52 | 20240108 | 175500 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 53 | 20240108 | 175400 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 54 | 20240108 | 175300 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 55 | 20240108 | 175200 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 56 | 20240108 | 175100 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 57 | 20240108 | 175000 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 58 | 20240108 | 174900 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 59 | 20240108 | 174800 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 60 | 20240108 | 174700 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 61 | 20240108 | 174600 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 62 | 20240108 | 174500 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 20154 |
| 63 | 20240108 | 174400 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 64 | 20240108 | 174300 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 65 | 20240108 | 174200 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 66 | 20240108 | 174100 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 67 | 20240108 | 174000 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 68 | 20240108 | 173900 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 69 | 20240108 | 173800 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 70 | 20240108 | 173700 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 71 | 20240108 | 173600 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 72 | 20240108 | 173500 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 73 | 20240108 | 173400 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 74 | 20240108 | 173300 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 75 | 20240108 | 173200 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 76 | 20240108 | 173100 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 77 | 20240108 | 173000 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 78 | 20240108 | 172900 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 79 | 20240108 | 172800 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 80 | 20240108 | 172700 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 81 | 20240108 | 172600 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 82 | 20240108 | 172500 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 83 | 20240108 | 172400 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 84 | 20240108 | 172300 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 85 | 20240108 | 172200 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 86 | 20240108 | 172100 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 87 | 20240108 | 172000 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 88 | 20240108 | 171900 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 89 | 20240108 | 171800 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 90 | 20240108 | 171700 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 91 | 20240108 | 171600 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 92 | 20240108 | 171500 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 20154 |
| 93 | 20240108 | 171400 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 94 | 20240108 | 171300 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 95 | 20240108 | 171200 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 96 | 20240108 | 171100 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 97 | 20240108 | 171000 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 98 | 20240108 | 170900 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 99 | 20240108 | 170800 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 100 | 20240108 | 170700 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 101 | 20240108 | 170600 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 102 | 20240108 | 170500 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 103 | 20240108 | 170400 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 104 | 20240108 | 170300 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 105 | 20240108 | 170200 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 106 | 20240108 | 170100 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 107 | 20240108 | 170000 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 108 | 20240108 | 165900 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 109 | 20240108 | 165800 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 110 | 20240108 | 165700 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 111 | 20240108 | 165600 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 112 | 20240108 | 165500 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 113 | 20240108 | 165400 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 114 | 20240108 | 165300 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 115 | 20240108 | 165200 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 116 | 20240108 | 165100 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 117 | 20240108 | 165000 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 118 | 20240108 | 164900 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 119 | 20240108 | 164800 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 120 | 20240108 | 164700 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 121 | 20240108 | 164600 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 122 | 20240108 | 164500 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 20154 |
| 123 | 20240108 | 164400 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 124 | 20240108 | 164300 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 125 | 20240108 | 164200 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 126 | 20240108 | 164100 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 127 | 20240108 | 164000 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 128 | 20240108 | 163900 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 129 | 20240108 | 163800 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 130 | 20240108 | 163700 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 131 | 20240108 | 163600 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 132 | 20240108 | 163500 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 133 | 20240108 | 163400 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 134 | 20240108 | 163300 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 135 | 20240108 | 163200 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 136 | 20240108 | 163100 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 137 | 20240108 | 163000 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 138 | 20240108 | 162900 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 139 | 20240108 | 162800 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 140 | 20240108 | 162700 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 141 | 20240108 | 162600 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 142 | 20240108 | 162500 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 143 | 20240108 | 162400 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 144 | 20240108 | 162300 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 145 | 20240108 | 162200 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 146 | 20240108 | 162100 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 147 | 20240108 | 162000 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 148 | 20240108 | 161900 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 149 | 20240108 | 161800 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 150 | 20240108 | 161700 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 151 | 20240108 | 161600 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 152 | 20240108 | 161500 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 20154 |
| 153 | 20240108 | 161400 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 154 | 20240108 | 161300 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 155 | 20240108 | 161200 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 156 | 20240108 | 161100 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 157 | 20240108 | 161000 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 158 | 20240108 | 160900 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 159 | 20240108 | 160800 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 160 | 20240108 | 160700 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 161 | 20240108 | 160600 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 162 | 20240108 | 160500 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 163 | 20240108 | 160400 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 164 | 20240108 | 160300 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 165 | 20240108 | 160200 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 166 | 20240108 | 160100 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 167 | 20240108 | 160000 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 168 | 20240108 | 155900 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 169 | 20240108 | 155800 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 170 | 20240108 | 155700 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 171 | 20240108 | 155600 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 172 | 20240108 | 155500 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 173 | 20240108 | 155400 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 174 | 20240108 | 155300 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 175 | 20240108 | 155200 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 176 | 20240108 | 155100 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 177 | 20240108 | 155000 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 178 | 20240108 | 154900 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 179 | 20240108 | 154800 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 180 | 20240108 | 154700 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 181 | 20240108 | 154600 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 182 | 20240108 | 154500 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 20154 |
| 183 | 20240108 | 154400 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 184 | 20240108 | 154300 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 185 | 20240108 | 154200 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 186 | 20240108 | 154100 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 187 | 20240108 | 154000 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 188 | 20240108 | 153900 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 189 | 20240108 | 153800 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 190 | 20240108 | 153700 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 191 | 20240108 | 153600 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 192 | 20240108 | 153500 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 193 | 20240108 | 153400 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 194 | 20240108 | 153300 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 195 | 20240108 | 153200 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 196 | 20240108 | 153100 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 0 |
| 197 | 20240108 | 153000 | 182535286000 | 469500 | 469500 | 469500 | 469500 | 20154 |
| 198 | 20240108 | 152900 | 173072983000 | 470500 | 470500 | 470500 | 470500 | 0 |
| 199 | 20240108 | 152800 | 173072983000 | 470500 | 470500 | 470500 | 470500 | 0 |
| 200 | 20240108 | 152700 | 173072983000 | 470500 | 470500 | 470500 | 470500 | 0 |
| 201 | 20240108 | 152600 | 173072983000 | 470500 | 470500 | 470500 | 470500 | 0 |
| 202 | 20240108 | 152500 | 173072983000 | 470500 | 470500 | 470500 | 470500 | 0 |
| 203 | 20240108 | 152400 | 173072983000 | 470500 | 470500 | 470500 | 470500 | 0 |
| 204 | 20240108 | 152300 | 173072983000 | 470500 | 470500 | 470500 | 470500 | 0 |
| 205 | 20240108 | 152200 | 173072983000 | 470500 | 470500 | 470500 | 470500 | 0 |
| 206 | 20240108 | 152100 | 173072983000 | 470500 | 470500 | 470500 | 470500 | 0 |
| 207 | 20240108 | 152000 | 173072983000 | 470500 | 470500 | 470500 | 470500 | 0 |
| 208 | 20240108 | 151900 | 173072983000 | 470500 | 470500 | 470500 | 470000 | 738 |
| 209 | 20240108 | 151800 | 172725857500 | 470500 | 470500 | 470500 | 470000 | 1854 |
| 210 | 20240108 | 151700 | 171854047000 | 470500 | 470000 | 470500 | 470000 | 926 |
| 211 | 20240108 | 151600 | 171418689500 | 470000 | 470500 | 470500 | 470000 | 1466 |
| 212 | 20240108 | 151500 | 170729288000 | 470500 | 470000 | 470500 | 470000 | 887 |
| 213 | 20240108 | 151400 | 170312277000 | 470500 | 470500 | 471000 | 470000 | 1989 |
| 214 | 20240108 | 151300 | 169376948500 | 470500 | 470500 | 471000 | 470000 | 2000 |
| 215 | 20240108 | 151200 | 168436002000 | 470000 | 470500 | 470500 | 470000 | 2468 |
| 216 | 20240108 | 151100 | 167275831500 | 470500 | 470000 | 470500 | 470000 | 2541 |
| 217 | 20240108 | 151000 | 166081450500 | 470000 | 470000 | 470500 | 470000 | 2452 |
| 218 | 20240108 | 150900 | 164928890500 | 470500 | 470000 | 470500 | 470000 | 933 |
| 219 | 20240108 | 150800 | 164490227500 | 470500 | 470500 | 470500 | 470000 | 822 |
| 220 | 20240108 | 150700 | 164103677500 | 470500 | 470000 | 470500 | 470000 | 715 |
| 221 | 20240108 | 150600 | 163767429500 | 470500 | 470000 | 470500 | 470000 | 875 |
| 222 | 20240108 | 150500 | 163355910000 | 470000 | 470500 | 471000 | 470000 | 2785 |
| 223 | 20240108 | 150400 | 162046295500 | 471000 | 471000 | 471000 | 470500 | 1295 |
| 224 | 20240108 | 150300 | 161436936000 | 470500 | 471000 | 471000 | 470500 | 465 |
| 225 | 20240108 | 150200 | 161218098500 | 471000 | 471000 | 471000 | 470500 | 378 |
| 226 | 20240108 | 150100 | 161040204000 | 470500 | 470500 | 471000 | 470500 | 1266 |
| 227 | 20240108 | 150000 | 160444049000 | 471000 | 470500 | 471000 | 470500 | 444 |
| 228 | 20240108 | 145900 | 160235093500 | 471000 | 471000 | 471000 | 470500 | 426 |
| 229 | 20240108 | 145800 | 160034585500 | 471000 | 471000 | 471000 | 470500 | 470 |
| 230 | 20240108 | 145700 | 159813332500 | 471000 | 471000 | 471000 | 470500 | 741 |
| 231 | 20240108 | 145600 | 159464649500 | 471000 | 471000 | 471500 | 470500 | 777 |
| 232 | 20240108 | 145500 | 159098734500 | 471500 | 471000 | 471500 | 470500 | 824 |
| 233 | 20240108 | 145400 | 158710697500 | 471000 | 471000 | 471500 | 470500 | 1240 |
| 234 | 20240108 | 145300 | 158126632500 | 471000 | 470500 | 471500 | 470500 | 3433 |
| 235 | 20240108 | 145200 | 156509516500 | 471000 | 470500 | 471000 | 470500 | 517 |
| 236 | 20240108 | 145100 | 156266223500 | 471000 | 471000 | 471000 | 470500 | 467 |
| 237 | 20240108 | 145000 | 156046484000 | 470500 | 471000 | 471000 | 470500 | 335 |
| 238 | 20240108 | 144900 | 155888850000 | 470500 | 470500 | 471000 | 470500 | 298 |
| 239 | 20240108 | 144800 | 155748618000 | 470500 | 471000 | 471000 | 470500 | 509 |
| 240 | 20240108 | 144700 | 155509092000 | 471000 | 471000 | 471000 | 470500 | 318 |
| 241 | 20240108 | 144600 | 155359447500 | 470500 | 470500 | 471000 | 470500 | 547 |
| 242 | 20240108 | 144500 | 155102022000 | 471000 | 470500 | 471000 | 470500 | 455 |
| 243 | 20240108 | 144400 | 154887881500 | 471000 | 470500 | 471000 | 470500 | 699 |
| 244 | 20240108 | 144300 | 154558982500 | 470500 | 471000 | 471000 | 470500 | 689 |
| 245 | 20240108 | 144200 | 154234760000 | 471000 | 471000 | 471000 | 470500 | 339 |
| 246 | 20240108 | 144100 | 154075141500 | 471000 | 470500 | 471000 | 470500 | 269 |
| 247 | 20240108 | 144000 | 153948563500 | 471000 | 471000 | 471000 | 470500 | 88 |
| 248 | 20240108 | 143900 | 153907144000 | 470500 | 470500 | 471000 | 470500 | 209 |
| 249 | 20240108 | 143800 | 153808801500 | 470500 | 470500 | 471000 | 470500 | 353 |
| 250 | 20240108 | 143700 | 153642675000 | 471000 | 470500 | 471000 | 470500 | 296 |
| 251 | 20240108 | 143600 | 153503404500 | 470500 | 470000 | 471000 | 470000 | 871 |
| 252 | 20240108 | 143500 | 153093602500 | 470000 | 470500 | 470500 | 470000 | 199 |
| 253 | 20240108 | 143400 | 153000020000 | 470500 | 470500 | 470500 | 470000 | 682 |
| 254 | 20240108 | 143300 | 152679179000 | 470500 | 470500 | 470500 | 470000 | 867 |
| 255 | 20240108 | 143200 | 152271531000 | 470500 | 470000 | 470500 | 470000 | 290 |
| 256 | 20240108 | 143100 | 152135145500 | 470500 | 470500 | 470500 | 470000 | 308 |
| 257 | 20240108 | 143000 | 151990366000 | 470500 | 470000 | 470500 | 470000 | 519 |
| 258 | 20240108 | 142900 | 151746221500 | 470000 | 470000 | 470500 | 470000 | 299 |
| 259 | 20240108 | 142800 | 151605649500 | 470500 | 470000 | 470500 | 470000 | 849 |
| 260 | 20240108 | 142700 | 151206528500 | 470000 | 470500 | 471000 | 470000 | 2892 |
| 261 | 20240108 | 142600 | 149845813500 | 470500 | 470500 | 471000 | 470500 | 1101 |
| 262 | 20240108 | 142500 | 149327781500 | 470500 | 470500 | 471000 | 470500 | 446 |
| 263 | 20240108 | 142400 | 149117906000 | 470500 | 471000 | 471000 | 470500 | 222 |
| 264 | 20240108 | 142300 | 149013386000 | 471000 | 471000 | 471000 | 470500 | 511 |
| 265 | 20240108 | 142200 | 148772745500 | 471000 | 470500 | 471000 | 470500 | 121 |
| 266 | 20240108 | 142100 | 148715785500 | 470500 | 470500 | 471000 | 470500 | 292 |
| 267 | 20240108 | 142000 | 148578319500 | 471000 | 471000 | 471000 | 470500 | 167 |
| 268 | 20240108 | 141900 | 148499709000 | 470500 | 470500 | 471000 | 470500 | 208 |
| 269 | 20240108 | 141800 | 148401819000 | 470500 | 470500 | 471000 | 470500 | 204 |
| 270 | 20240108 | 141700 | 148305821000 | 471000 | 471000 | 471000 | 470500 | 222 |
| 271 | 20240108 | 141600 | 148201309000 | 471000 | 471000 | 471000 | 470500 | 386 |
| 272 | 20240108 | 141500 | 148019516500 | 471000 | 471000 | 471000 | 470500 | 431 |
| 273 | 20240108 | 141400 | 147816564500 | 470500 | 470500 | 471000 | 470500 | 161 |
| 274 | 20240108 | 141300 | 147740772000 | 471000 | 470500 | 471000 | 470500 | 795 |
| 275 | 20240108 | 141200 | 147366375500 | 470500 | 471000 | 471000 | 470500 | 103 |
| 276 | 20240108 | 141100 | 147317901000 | 471000 | 470500 | 471000 | 470500 | 365 |
| 277 | 20240108 | 141000 | 147146100500 | 471000 | 471000 | 471000 | 470500 | 246 |
| 278 | 20240108 | 140900 | 147030260500 | 471000 | 471000 | 471500 | 470500 | 693 |
| 279 | 20240108 | 140800 | 146703863500 | 471000 | 470500 | 471000 | 470500 | 824 |
| 280 | 20240108 | 140700 | 146315799000 | 470500 | 471000 | 471000 | 470500 | 166 |
| 281 | 20240108 | 140600 | 146237649000 | 471000 | 470500 | 471000 | 470500 | 171 |
| 282 | 20240108 | 140500 | 146157168500 | 470500 | 471000 | 471000 | 470500 | 148 |
| 283 | 20240108 | 140400 | 146087499500 | 470500 | 471000 | 471000 | 470500 | 233 |
| 284 | 20240108 | 140300 | 145977808000 | 470500 | 471000 | 471000 | 470500 | 939 |
| 285 | 20240108 | 140200 | 145535758000 | 471000 | 470500 | 471000 | 470500 | 105 |
| 286 | 20240108 | 140100 | 145486336500 | 471000 | 471000 | 471000 | 470500 | 306 |
| 287 | 20240108 | 140000 | 145342264000 | 470500 | 471000 | 471000 | 470500 | 243 |
| 288 | 20240108 | 135900 | 145227857000 | 471000 | 470500 | 471000 | 470500 | 167 |
| 289 | 20240108 | 135800 | 145149244500 | 470500 | 470500 | 471000 | 470500 | 212 |
| 290 | 20240108 | 135700 | 145049456000 | 470500 | 470500 | 471000 | 470500 | 235 |
| 291 | 20240108 | 135600 | 144938862500 | 471000 | 470500 | 471000 | 470500 | 140 |
| 292 | 20240108 | 135500 | 144872981500 | 470500 | 470500 | 471000 | 470500 | 371 |
| 293 | 20240108 | 135400 | 144698404000 | 470500 | 470500 | 471000 | 470500 | 313 |
| 294 | 20240108 | 135300 | 144551130500 | 470500 | 470500 | 471000 | 470500 | 426 |
| 295 | 20240108 | 135200 | 144350695000 | 470500 | 470000 | 471000 | 470000 | 430 |
| 296 | 20240108 | 135100 | 144148378000 | 470000 | 470500 | 470500 | 470000 | 476 |
| 297 | 20240108 | 135000 | 143924436500 | 470500 | 470500 | 471000 | 470000 | 728 |
| 298 | 20240108 | 134900 | 143581926500 | 471000 | 470500 | 471000 | 470000 | 1427 |
| 299 | 20240108 | 134800 | 142910519000 | 470500 | 470500 | 471000 | 470500 | 264 |
| 300 | 20240108 | 134700 | 142786264000 | 471000 | 470500 | 471000 | 470500 | 338 |
| 301 | 20240108 | 134600 | 142627124000 | 470500 | 470500 | 471000 | 470500 | 824 |
| 302 | 20240108 | 134500 | 142239136500 | 470500 | 470500 | 471000 | 470000 | 833 |
| 303 | 20240108 | 134400 | 141847223000 | 470000 | 470500 | 470500 | 470000 | 435 |
| 304 | 20240108 | 134300 | 141642647000 | 470500 | 470500 | 470500 | 470000 | 357 |
| 305 | 20240108 | 134200 | 141474744000 | 470000 | 470500 | 470500 | 470000 | 453 |
| 306 | 20240108 | 134100 | 141261824000 | 470000 | 470000 | 470500 | 470000 | 232 |
| 307 | 20240108 | 134000 | 141152758500 | 470500 | 470000 | 470500 | 470000 | 330 |
| 308 | 20240108 | 133900 | 140997569500 | 470500 | 470500 | 471000 | 470000 | 2094 |
| 309 | 20240108 | 133800 | 140012332000 | 471000 | 470500 | 471000 | 470500 | 215 |
| 310 | 20240108 | 133700 | 139911110000 | 470500 | 470500 | 471000 | 470500 | 236 |
| 311 | 20240108 | 133600 | 139800008000 | 470500 | 470500 | 471000 | 470500 | 349 |
| 312 | 20240108 | 133500 | 139635781000 | 470500 | 470500 | 470500 | 470000 | 2572 |
| 313 | 20240108 | 133400 | 138425725500 | 470000 | 470000 | 470500 | 470000 | 381 |
| 314 | 20240108 | 133300 | 138246529000 | 470000 | 470500 | 470500 | 470000 | 741 |
| 315 | 20240108 | 133200 | 137898128500 | 470500 | 470000 | 470500 | 470000 | 560 |
| 316 | 20240108 | 133100 | 137634734000 | 470500 | 470000 | 470500 | 470000 | 435 |
| 317 | 20240108 | 133000 | 137430249000 | 470000 | 470500 | 470500 | 470000 | 945 |
| 318 | 20240108 | 132900 | 136986003500 | 470000 | 470500 | 470500 | 470000 | 1023 |
| 319 | 20240108 | 132800 | 136504795000 | 470000 | 470500 | 470500 | 470000 | 648 |
| 320 | 20240108 | 132700 | 136200042000 | 470500 | 470500 | 470500 | 470000 | 514 |
| 321 | 20240108 | 132600 | 135958313000 | 470000 | 470500 | 470500 | 470000 | 424 |
| 322 | 20240108 | 132500 | 135758984500 | 470500 | 470000 | 470500 | 470000 | 471 |
| 323 | 20240108 | 132400 | 135537452500 | 470500 | 470000 | 470500 | 470000 | 604 |
| 324 | 20240108 | 132300 | 135253512500 | 470500 | 470500 | 470500 | 470000 | 304 |
| 325 | 20240108 | 132200 | 135110528000 | 470000 | 470000 | 470500 | 470000 | 292 |
| 326 | 20240108 | 132100 | 134973252500 | 470000 | 470500 | 470500 | 470000 | 151 |
| 327 | 20240108 | 132000 | 134902240000 | 470500 | 470500 | 470500 | 470000 | 873 |
| 328 | 20240108 | 131900 | 134491547000 | 470500 | 470500 | 471000 | 470500 | 1024 |
| 329 | 20240108 | 131800 | 134009680000 | 470500 | 471000 | 471000 | 470500 | 1065 |
| 330 | 20240108 | 131700 | 133508579500 | 470500 | 471000 | 471000 | 470500 | 463 |
| 331 | 20240108 | 131600 | 133290705500 | 471000 | 471000 | 471000 | 470500 | 188 |
| 332 | 20240108 | 131500 | 133202179000 | 471000 | 471000 | 471000 | 470500 | 216 |
| 333 | 20240108 | 131400 | 133100505500 | 471000 | 470500 | 471000 | 470500 | 312 |
| 334 | 20240108 | 131300 | 132953649500 | 471000 | 470500 | 471000 | 470500 | 201 |
| 335 | 20240108 | 131200 | 132859038500 | 471000 | 471000 | 471000 | 470500 | 778 |
| 336 | 20240108 | 131100 | 132492696500 | 471000 | 470000 | 471000 | 470000 | 1581 |
| 337 | 20240108 | 131000 | 131748746000 | 470500 | 470500 | 470500 | 470000 | 479 |
| 338 | 20240108 | 130900 | 131523482000 | 470500 | 470000 | 470500 | 470000 | 554 |
| 339 | 20240108 | 130800 | 131262850000 | 470500 | 471000 | 471000 | 470000 | 13767 |
| 340 | 20240108 | 130700 | 124783524000 | 471500 | 471500 | 471500 | 471000 | 301 |
| 341 | 20240108 | 130600 | 124641745000 | 471500 | 471000 | 471500 | 471000 | 208 |
| 342 | 20240108 | 130500 | 124543700000 | 471500 | 471000 | 471500 | 471000 | 517 |
| 343 | 20240108 | 130400 | 124300145000 | 471500 | 471000 | 471500 | 471000 | 256 |
| 344 | 20240108 | 130300 | 124179536500 | 471500 | 471500 | 471500 | 471000 | 1410 |
| 345 | 20240108 | 130200 | 123515403000 | 471000 | 471500 | 471500 | 471000 | 293 |
| 346 | 20240108 | 130100 | 123377339000 | 471500 | 472000 | 472000 | 471000 | 1405 |
| 347 | 20240108 | 130000 | 122714889500 | 472000 | 472000 | 472000 | 471500 | 306 |
| 348 | 20240108 | 125900 | 122570540000 | 472000 | 471000 | 472000 | 471000 | 831 |
| 349 | 20240108 | 125800 | 122178667000 | 471500 | 471500 | 471500 | 471000 | 351 |
| 350 | 20240108 | 125700 | 122013235500 | 471500 | 471000 | 471500 | 471000 | 205 |
| 351 | 20240108 | 125600 | 121916618000 | 471500 | 471000 | 471500 | 471000 | 885 |
| 352 | 20240108 | 125500 | 121499402000 | 471500 | 471500 | 471500 | 471000 | 425 |
| 353 | 20240108 | 125400 | 121299148000 | 471000 | 472500 | 472500 | 471000 | 12626 |
| 354 | 20240108 | 125300 | 115341358000 | 472500 | 472500 | 472500 | 472000 | 875 |
| 355 | 20240108 | 125200 | 114928014500 | 472500 | 472000 | 472500 | 472000 | 110 |
| 356 | 20240108 | 125100 | 114876057500 | 472500 | 472500 | 472500 | 472000 | 712 |
| 357 | 20240108 | 125000 | 114539661500 | 472000 | 472000 | 472500 | 472000 | 488 |
| 358 | 20240108 | 124900 | 114309193500 | 472500 | 472500 | 472500 | 472000 | 343 |
| 359 | 20240108 | 124800 | 114147203000 | 472500 | 472500 | 472500 | 472000 | 242 |
| 360 | 20240108 | 124700 | 114032878500 | 472000 | 472500 | 472500 | 472000 | 247 |
| 361 | 20240108 | 124600 | 113916212500 | 472500 | 472000 | 472500 | 472000 | 244 |
| 362 | 20240108 | 124500 | 113801016500 | 472500 | 472000 | 472500 | 472000 | 439 |
| 363 | 20240108 | 124400 | 113593710000 | 472000 | 472500 | 472500 | 472000 | 191 |
| 364 | 20240108 | 124300 | 113503474000 | 472500 | 472500 | 472500 | 472000 | 232 |
| 365 | 20240108 | 124200 | 113393901000 | 472000 | 472500 | 472500 | 472000 | 287 |
| 366 | 20240108 | 124100 | 113258299500 | 472500 | 472500 | 472500 | 472000 | 641 |
| 367 | 20240108 | 124000 | 112955506000 | 472500 | 472000 | 472500 | 472000 | 206 |
| 368 | 20240108 | 123900 | 112858193000 | 472500 | 472500 | 472500 | 472000 | 100 |
| 369 | 20240108 | 123800 | 112810962500 | 472000 | 472500 | 472500 | 472000 | 528 |
| 370 | 20240108 | 123700 | 112561562000 | 472500 | 472500 | 473000 | 472500 | 321 |
| 371 | 20240108 | 123600 | 112409881000 | 473000 | 472500 | 473000 | 472500 | 173 |
| 372 | 20240108 | 123500 | 112328115500 | 472500 | 472500 | 473000 | 472000 | 233 |
| 373 | 20240108 | 123400 | 112218013000 | 473000 | 472500 | 473000 | 472000 | 374 |
| 374 | 20240108 | 123300 | 112041302500 | 472000 | 472000 | 472500 | 472000 | 1660 |
| 375 | 20240108 | 123200 | 111257229500 | 472000 | 472500 | 472500 | 472000 | 377 |
| 376 | 20240108 | 123100 | 111079181000 | 472500 | 472500 | 472500 | 472000 | 425 |
| 377 | 20240108 | 123000 | 110878398000 | 472000 | 472000 | 472500 | 472000 | 324 |
| 378 | 20240108 | 122900 | 110725319500 | 472000 | 472500 | 472500 | 472000 | 253 |
| 379 | 20240108 | 122800 | 110605827000 | 472500 | 472000 | 472500 | 472000 | 136 |
| 380 | 20240108 | 122700 | 110541609000 | 472000 | 472500 | 472500 | 472000 | 348 |
| 381 | 20240108 | 122600 | 110377328000 | 472000 | 472500 | 472500 | 472000 | 137 |
| 382 | 20240108 | 122500 | 110312652000 | 472500 | 472000 | 472500 | 472000 | 233 |
| 383 | 20240108 | 122400 | 110202653500 | 472000 | 472500 | 472500 | 472000 | 1038 |
| 384 | 20240108 | 122300 | 109712287500 | 472500 | 472500 | 473000 | 472500 | 194 |
| 385 | 20240108 | 122200 | 109620611000 | 472500 | 473000 | 473000 | 472500 | 91 |
| 386 | 20240108 | 122100 | 109577582500 | 472500 | 472500 | 473000 | 472500 | 622 |
| 387 | 20240108 | 122000 | 109283565500 | 473000 | 472500 | 473000 | 472500 | 166 |
| 388 | 20240108 | 121900 | 109205109500 | 472500 | 472500 | 473000 | 472500 | 394 |
| 389 | 20240108 | 121800 | 109018939000 | 472500 | 473000 | 473000 | 472500 | 85 |
| 390 | 20240108 | 121700 | 108978754000 | 473000 | 472500 | 473000 | 472500 | 220 |
| 391 | 20240108 | 121600 | 108874795500 | 472500 | 473000 | 473000 | 472500 | 239 |
| 392 | 20240108 | 121500 | 108761865500 | 472500 | 473000 | 473000 | 472500 | 256 |
| 393 | 20240108 | 121400 | 108640888000 | 472500 | 472500 | 473000 | 472500 | 296 |
| 394 | 20240108 | 121300 | 108500975000 | 473000 | 472500 | 473000 | 472500 | 146 |
| 395 | 20240108 | 121200 | 108431985000 | 472500 | 472500 | 473000 | 472500 | 722 |
| 396 | 20240108 | 121100 | 108090832000 | 472500 | 472500 | 473000 | 472000 | 1385 |
| 397 | 20240108 | 121000 | 107436415500 | 472000 | 472500 | 472500 | 472000 | 336 |
| 398 | 20240108 | 120900 | 107277795000 | 472500 | 472000 | 472500 | 472000 | 222 |
| 399 | 20240108 | 120800 | 107172929000 | 472000 | 472500 | 473000 | 472000 | 4793 |
| 400 | 20240108 | 120700 | 104908241500 | 472500 | 473000 | 473000 | 472500 | 79 |
| 401 | 20240108 | 120600 | 104870886500 | 473000 | 473000 | 473000 | 472500 | 331 |
| 402 | 20240108 | 120500 | 104714481000 | 473000 | 472500 | 473000 | 472500 | 656 |
| 403 | 20240108 | 120400 | 104404495500 | 473000 | 473000 | 473000 | 472500 | 346 |
| 404 | 20240108 | 120300 | 104240905500 | 473000 | 473500 | 473500 | 472500 | 3009 |
| 405 | 20240108 | 120200 | 102817638500 | 473000 | 473500 | 473500 | 473000 | 202 |
| 406 | 20240108 | 120100 | 102722030500 | 473500 | 473500 | 473500 | 473000 | 147 |
| 407 | 20240108 | 120000 | 102652484500 | 473500 | 473000 | 473500 | 473000 | 313 |
| 408 | 20240108 | 115900 | 102504400000 | 473500 | 473000 | 473500 | 473000 | 234 |
| 409 | 20240108 | 115800 | 102393630500 | 473500 | 473000 | 473500 | 473000 | 320 |
| 410 | 20240108 | 115700 | 102242142500 | 473500 | 473500 | 473500 | 473000 | 227 |
| 411 | 20240108 | 115600 | 102134744000 | 473000 | 473500 | 473500 | 473000 | 83 |
| 412 | 20240108 | 115500 | 102095459500 | 473500 | 473000 | 473500 | 473000 | 378 |
| 413 | 20240108 | 115400 | 101916641000 | 473000 | 473500 | 473500 | 473000 | 202 |
| 414 | 20240108 | 115300 | 101821010000 | 473500 | 473500 | 473500 | 473000 | 100 |
| 415 | 20240108 | 115200 | 101773673500 | 473500 | 473500 | 473500 | 473000 | 207 |
| 416 | 20240108 | 115100 | 101675684500 | 473500 | 473500 | 473500 | 473000 | 240 |
| 417 | 20240108 | 115000 | 101562090500 | 473500 | 473000 | 473500 | 473000 | 221 |
| 418 | 20240108 | 114900 | 101457526500 | 473500 | 474000 | 474000 | 473000 | 162 |
| 419 | 20240108 | 114800 | 101380864500 | 473000 | 473500 | 474000 | 473000 | 664 |
| 420 | 20240108 | 114700 | 101066473500 | 473500 | 473500 | 474000 | 473500 | 556 |
| 421 | 20240108 | 114600 | 100803205000 | 473000 | 473500 | 473500 | 473000 | 275 |
| 422 | 20240108 | 114500 | 100673007000 | 473500 | 473000 | 473500 | 473000 | 630 |
| 423 | 20240108 | 114400 | 100374976500 | 473500 | 473000 | 473500 | 473000 | 637 |
| 424 | 20240108 | 114300 | 100073379500 | 473000 | 473000 | 473500 | 473000 | 467 |
| 425 | 20240108 | 114200 | 99852280000 | 473000 | 473500 | 473500 | 473000 | 232 |
| 426 | 20240108 | 114100 | 99742500000 | 473000 | 474000 | 474000 | 473000 | 634 |
| 427 | 20240108 | 114000 | 99442373500 | 473500 | 473500 | 474000 | 473500 | 182 |
| 428 | 20240108 | 113900 | 99356193000 | 473500 | 473500 | 474000 | 473500 | 898 |
| 429 | 20240108 | 113800 | 98930967500 | 474000 | 473500 | 474000 | 473000 | 754 |
| 430 | 20240108 | 113700 | 98573947500 | 473000 | 473500 | 473500 | 473000 | 355 |
| 431 | 20240108 | 113600 | 98405946000 | 473500 | 473000 | 473500 | 473000 | 171 |
| 432 | 20240108 | 113500 | 98325046000 | 473500 | 473000 | 473500 | 473000 | 188 |
| 433 | 20240108 | 113400 | 98236052500 | 473000 | 473000 | 473500 | 473000 | 196 |
| 434 | 20240108 | 113300 | 98143308000 | 473500 | 473500 | 473500 | 473000 | 481 |
| 435 | 20240108 | 113200 | 97915563000 | 473500 | 473000 | 473500 | 473000 | 214 |
| 436 | 20240108 | 113100 | 97814292000 | 473500 | 473500 | 473500 | 473000 | 441 |
| 437 | 20240108 | 113000 | 97605495000 | 473000 | 473000 | 473500 | 473000 | 186 |
| 438 | 20240108 | 112900 | 97517473500 | 473000 | 474000 | 474000 | 473000 | 867 |
| 439 | 20240108 | 112800 | 97107097000 | 473500 | 473500 | 474000 | 473000 | 1210 |
| 440 | 20240108 | 112700 | 96534188500 | 473500 | 473500 | 473500 | 473000 | 532 |
| 441 | 20240108 | 112600 | 96282380000 | 473500 | 473500 | 473500 | 473000 | 823 |
| 442 | 20240108 | 112500 | 95892816500 | 473500 | 473500 | 474000 | 473500 | 2135 |
| 443 | 20240108 | 112400 | 94881845000 | 474000 | 473500 | 474000 | 473500 | 504 |
| 444 | 20240108 | 112300 | 94643117500 | 473500 | 474000 | 474000 | 473500 | 644 |
| 445 | 20240108 | 112200 | 94337904000 | 474000 | 473500 | 474000 | 473500 | 301 |
| 446 | 20240108 | 112100 | 94195316500 | 474000 | 474000 | 474000 | 473500 | 92 |
| 447 | 20240108 | 112000 | 94151735000 | 473500 | 474000 | 474000 | 473500 | 453 |
| 448 | 20240108 | 111900 | 93937189500 | 474000 | 473500 | 474000 | 473500 | 414 |
| 449 | 20240108 | 111800 | 93741019500 | 473500 | 473500 | 474000 | 473000 | 1048 |
| 450 | 20240108 | 111700 | 93244764500 | 473500 | 473500 | 473500 | 473000 | 372 |
| 451 | 20240108 | 111600 | 93068692500 | 473500 | 473500 | 473500 | 473000 | 376 |
| 452 | 20240108 | 111500 | 92890686500 | 473500 | 473000 | 473500 | 473000 | 589 |
| 453 | 20240108 | 111400 | 92611877500 | 473500 | 473500 | 473500 | 473000 | 407 |
| 454 | 20240108 | 111300 | 92419237500 | 473500 | 473500 | 473500 | 473000 | 346 |
| 455 | 20240108 | 111200 | 92255508000 | 473000 | 473500 | 473500 | 473000 | 1374 |
| 456 | 20240108 | 111100 | 91605056000 | 473500 | 473000 | 473500 | 473000 | 282 |
| 457 | 20240108 | 111000 | 91471609000 | 473500 | 473000 | 473500 | 473000 | 440 |
| 458 | 20240108 | 110900 | 91263470000 | 473000 | 473500 | 473500 | 473000 | 746 |
| 459 | 20240108 | 110800 | 90910586500 | 473000 | 473000 | 473500 | 473000 | 1295 |
| 460 | 20240108 | 110700 | 90298025500 | 473500 | 473500 | 473500 | 473000 | 591 |
| 461 | 20240108 | 110600 | 90018305000 | 473000 | 473000 | 473500 | 473000 | 294 |
| 462 | 20240108 | 110500 | 89879157500 | 473000 | 474000 | 474000 | 473000 | 1896 |
| 463 | 20240108 | 110400 | 88981398000 | 473500 | 474500 | 474500 | 473500 | 2829 |
| 464 | 20240108 | 110300 | 87640893500 | 474000 | 474000 | 474500 | 474000 | 446 |
| 465 | 20240108 | 110200 | 87429474000 | 474000 | 474000 | 474500 | 474000 | 257 |
| 466 | 20240108 | 110100 | 87307633500 | 474000 | 474000 | 474500 | 474000 | 300 |
| 467 | 20240108 | 110000 | 87165420500 | 474000 | 474500 | 475000 | 474000 | 1081 |
| 468 | 20240108 | 105900 | 86652505500 | 475000 | 474500 | 475000 | 474500 | 182 |
| 469 | 20240108 | 105800 | 86566121000 | 474500 | 474500 | 475000 | 474500 | 163 |
| 470 | 20240108 | 105700 | 86488771500 | 474500 | 474500 | 475000 | 474500 | 415 |
| 471 | 20240108 | 105600 | 86291849500 | 474500 | 474500 | 475000 | 474500 | 180 |
| 472 | 20240108 | 105500 | 86206433000 | 475000 | 475000 | 475000 | 474500 | 274 |
| 473 | 20240108 | 105400 | 86076387500 | 475000 | 474500 | 475000 | 474500 | 364 |
| 474 | 20240108 | 105300 | 85903654500 | 474500 | 475000 | 475000 | 474500 | 828 |
| 475 | 20240108 | 105200 | 85510730000 | 475000 | 475000 | 475500 | 474500 | 336 |
| 476 | 20240108 | 105100 | 85351130500 | 475500 | 475000 | 475500 | 474500 | 606 |
| 477 | 20240108 | 105000 | 85063329500 | 474500 | 475000 | 475500 | 474500 | 2380 |
| 478 | 20240108 | 104900 | 83933139500 | 475000 | 475500 | 475500 | 475000 | 808 |
| 479 | 20240108 | 104800 | 83549329500 | 475500 | 475500 | 476000 | 475000 | 691 |
| 480 | 20240108 | 104700 | 83220770000 | 475500 | 476000 | 476000 | 475500 | 470 |
| 481 | 20240108 | 104600 | 82997271500 | 475500 | 475500 | 475500 | 475000 | 631 |
| 482 | 20240108 | 104500 | 82697409500 | 475000 | 476000 | 476000 | 475000 | 655 |
| 483 | 20240108 | 104400 | 82385944000 | 475500 | 475500 | 476000 | 475500 | 738 |
| 484 | 20240108 | 104300 | 82034980500 | 476000 | 475500 | 476000 | 475500 | 210 |
| 485 | 20240108 | 104200 | 81935098000 | 475500 | 475500 | 476000 | 475000 | 462 |
| 486 | 20240108 | 104100 | 81715426000 | 475500 | 475500 | 476000 | 475000 | 1101 |
| 487 | 20240108 | 104000 | 81191913000 | 475500 | 475500 | 476000 | 475500 | 320 |
| 488 | 20240108 | 103900 | 81039746500 | 476000 | 476000 | 476000 | 475500 | 1075 |
| 489 | 20240108 | 103800 | 80528230500 | 476000 | 476000 | 476500 | 476000 | 359 |
| 490 | 20240108 | 103700 | 80357337000 | 476000 | 476000 | 476500 | 476000 | 338 |
| 491 | 20240108 | 103600 | 80196419500 | 476000 | 476500 | 476500 | 476000 | 301 |
| 492 | 20240108 | 103500 | 80053006000 | 476500 | 476500 | 476500 | 476000 | 993 |
| 493 | 20240108 | 103400 | 79579861500 | 476500 | 476000 | 477000 | 476000 | 1075 |
| 494 | 20240108 | 103300 | 79067844500 | 476000 | 476500 | 476500 | 476000 | 141 |
| 495 | 20240108 | 103200 | 79000690000 | 476500 | 476500 | 476500 | 476000 | 423 |
| 496 | 20240108 | 103100 | 78799277500 | 476000 | 476500 | 477000 | 476000 | 1334 |
| 497 | 20240108 | 103000 | 78163625000 | 476500 | 477000 | 477500 | 476500 | 569 |
| 498 | 20240108 | 102900 | 77892209500 | 477000 | 477500 | 477500 | 477000 | 1022 |
| 499 | 20240108 | 102800 | 77404699500 | 477500 | 477000 | 477500 | 476500 | 393 |
| 500 | 20240108 | 102700 | 77217156000 | 477000 | 477000 | 477500 | 476500 | 965 |
| 501 | 20240108 | 102600 | 76756843500 | 477000 | 476500 | 477000 | 476500 | 425 |
| 502 | 20240108 | 102500 | 76554176500 | 476500 | 476500 | 477000 | 476500 | 290 |
| 503 | 20240108 | 102400 | 76415981500 | 476500 | 477000 | 477500 | 476500 | 794 |
| 504 | 20240108 | 102300 | 76037196500 | 477000 | 477000 | 477500 | 477000 | 254 |
| 505 | 20240108 | 102200 | 75915972500 | 477500 | 477000 | 477500 | 477000 | 216 |
| 506 | 20240108 | 102100 | 75812900500 | 477500 | 478000 | 478000 | 476500 | 2738 |
| 507 | 20240108 | 102000 | 74506254000 | 478000 | 476500 | 478000 | 476500 | 4672 |
| 508 | 20240108 | 101900 | 72277112500 | 476500 | 476500 | 476500 | 476000 | 446 |
| 509 | 20240108 | 101800 | 72064638500 | 476000 | 476500 | 476500 | 476000 | 178 |
| 510 | 20240108 | 101700 | 71979874000 | 476500 | 476000 | 476500 | 476000 | 214 |
| 511 | 20240108 | 101600 | 71877952000 | 476500 | 476000 | 476500 | 475500 | 742 |
| 512 | 20240108 | 101500 | 71524862000 | 475500 | 474500 | 476000 | 474500 | 1060 |
| 513 | 20240108 | 101400 | 71021227000 | 474500 | 475000 | 475000 | 474500 | 82 |
| 514 | 20240108 | 101300 | 70982305000 | 475000 | 474500 | 475000 | 474500 | 443 |
| 515 | 20240108 | 101200 | 70772043000 | 474500 | 475000 | 475500 | 474500 | 605 |
| 516 | 20240108 | 101100 | 70484898000 | 475000 | 475000 | 475500 | 475000 | 744 |
| 517 | 20240108 | 101000 | 70131477000 | 475000 | 475500 | 475500 | 475000 | 1791 |
| 518 | 20240108 | 100900 | 69280652500 | 475500 | 476000 | 476000 | 475000 | 908 |
| 519 | 20240108 | 100800 | 68848932500 | 475500 | 476000 | 476000 | 475500 | 414 |
| 520 | 20240108 | 100700 | 68652046500 | 476000 | 475500 | 476000 | 475500 | 179 |
| 521 | 20240108 | 100600 | 68566876500 | 476000 | 476000 | 476000 | 475500 | 591 |
| 522 | 20240108 | 100500 | 68285701000 | 475500 | 476000 | 476500 | 475500 | 882 |
| 523 | 20240108 | 100400 | 67865882000 | 476000 | 476000 | 476000 | 475500 | 731 |
| 524 | 20240108 | 100300 | 67517968500 | 475500 | 475000 | 476000 | 475000 | 1234 |
| 525 | 20240108 | 100200 | 66931343000 | 475000 | 476000 | 476000 | 475000 | 1088 |
| 526 | 20240108 | 100100 | 66413935500 | 476000 | 476000 | 476000 | 475500 | 628 |
| 527 | 20240108 | 100000 | 66115014500 | 476000 | 476000 | 476500 | 475500 | 1549 |
| 528 | 20240108 | 095900 | 65377693500 | 476500 | 475500 | 476500 | 475500 | 367 |
| 529 | 20240108 | 095800 | 65202958500 | 476000 | 475000 | 476000 | 475000 | 1226 |
| 530 | 20240108 | 095700 | 64619763500 | 475000 | 475000 | 475500 | 474500 | 1366 |
| 531 | 20240108 | 095600 | 63970856500 | 475000 | 474500 | 475000 | 474000 | 1192 |
| 532 | 20240108 | 095500 | 63405268000 | 475000 | 475000 | 475000 | 474500 | 293 |
| 533 | 20240108 | 095400 | 63266190500 | 475000 | 475000 | 475500 | 475000 | 783 |
| 534 | 20240108 | 095300 | 62894191500 | 475500 | 474500 | 475500 | 474500 | 556 |
| 535 | 20240108 | 095200 | 62630083500 | 474500 | 475000 | 475000 | 474500 | 1058 |
| 536 | 20240108 | 095100 | 62127604000 | 475000 | 474000 | 475000 | 474000 | 1027 |
| 537 | 20240108 | 095000 | 61640297000 | 474000 | 474000 | 474500 | 473500 | 1499 |
| 538 | 20240108 | 094900 | 60929777000 | 474000 | 474000 | 474500 | 473000 | 2058 |
| 539 | 20240108 | 094800 | 59954841000 | 474000 | 473000 | 474000 | 473000 | 1352 |
| 540 | 20240108 | 094700 | 59314738500 | 473000 | 473000 | 473500 | 473000 | 956 |
| 541 | 20240108 | 094600 | 58862491000 | 473000 | 473500 | 473500 | 473000 | 413 |
| 542 | 20240108 | 094500 | 58667075500 | 473500 | 474000 | 474000 | 473000 | 1026 |
| 543 | 20240108 | 094400 | 58181256500 | 473500 | 473500 | 474000 | 473500 | 786 |
| 544 | 20240108 | 094300 | 57809056500 | 473500 | 474000 | 474000 | 473500 | 371 |
| 545 | 20240108 | 094200 | 57633344500 | 473500 | 474000 | 474000 | 473500 | 1360 |
| 546 | 20240108 | 094100 | 56989068500 | 474000 | 474000 | 474500 | 473500 | 768 |
| 547 | 20240108 | 094000 | 56625224000 | 474000 | 474000 | 474500 | 473500 | 671 |
| 548 | 20240108 | 093900 | 56307200000 | 473500 | 473000 | 474000 | 473000 | 687 |
| 549 | 20240108 | 093800 | 55982004500 | 473500 | 473000 | 474000 | 472500 | 5050 |
| 550 | 20240108 | 093700 | 53592377000 | 472500 | 472500 | 473000 | 472500 | 549 |
| 551 | 20240108 | 093600 | 53332904500 | 473000 | 473000 | 473000 | 472500 | 485 |
| 552 | 20240108 | 093500 | 53103705000 | 473000 | 472500 | 473000 | 472500 | 433 |
| 553 | 20240108 | 093400 | 52899017000 | 472500 | 473000 | 473000 | 472500 | 1182 |
| 554 | 20240108 | 093300 | 52340131500 | 473000 | 472500 | 473000 | 472500 | 834 |
| 555 | 20240108 | 093200 | 51945978500 | 472500 | 473000 | 473000 | 472500 | 768 |
| 556 | 20240108 | 093100 | 51582961500 | 472500 | 472500 | 473000 | 472500 | 835 |
| 557 | 20240108 | 093000 | 51188124000 | 472500 | 473000 | 473000 | 472500 | 784 |
| 558 | 20240108 | 092900 | 50817645000 | 472500 | 473000 | 473000 | 472500 | 460 |
| 559 | 20240108 | 092800 | 50600275500 | 473000 | 473000 | 473000 | 472500 | 485 |
| 560 | 20240108 | 092700 | 50371002500 | 473000 | 472500 | 474500 | 472000 | 3335 |
| 561 | 20240108 | 092600 | 48792296000 | 472500 | 472500 | 473000 | 472000 | 1114 |
| 562 | 20240108 | 092500 | 48265983500 | 472500 | 472500 | 473000 | 472500 | 3201 |
| 563 | 20240108 | 092400 | 46753166000 | 472500 | 473000 | 473000 | 472500 | 1599 |
| 564 | 20240108 | 092300 | 45997527500 | 473000 | 473000 | 473000 | 472500 | 1364 |
| 565 | 20240108 | 092200 | 45352753500 | 473000 | 473000 | 473000 | 472500 | 1039 |
| 566 | 20240108 | 092100 | 44861624000 | 473000 | 473500 | 473500 | 472500 | 3215 |
| 567 | 20240108 | 092000 | 43341969000 | 473000 | 473500 | 474000 | 472500 | 5694 |
| 568 | 20240108 | 091900 | 40648293500 | 473000 | 474000 | 474000 | 473000 | 2834 |
| 569 | 20240108 | 091800 | 39306703000 | 473500 | 473500 | 474000 | 473000 | 2524 |
| 570 | 20240108 | 091700 | 38111465500 | 473500 | 474000 | 474000 | 473000 | 1813 |
| 571 | 20240108 | 091600 | 37253097500 | 473500 | 475000 | 475000 | 473500 | 3196 |
| 572 | 20240108 | 091500 | 35738088000 | 474500 | 475000 | 475500 | 474500 | 1435 |
| 573 | 20240108 | 091400 | 35056678500 | 475000 | 475000 | 475500 | 474500 | 1795 |
| 574 | 20240108 | 091300 | 34204309500 | 475000 | 477000 | 477000 | 475000 | 4112 |
| 575 | 20240108 | 091200 | 32248478500 | 477000 | 476500 | 477500 | 476000 | 3802 |
| 576 | 20240108 | 091100 | 30436189500 | 476000 | 475000 | 477000 | 475000 | 3670 |
| 577 | 20240108 | 091000 | 28689231500 | 475000 | 474000 | 475500 | 474000 | 2044 |
| 578 | 20240108 | 090900 | 27719196000 | 474500 | 475000 | 475000 | 473000 | 4546 |
| 579 | 20240108 | 090800 | 25564823500 | 474500 | 474000 | 475000 | 473500 | 1936 |
| 580 | 20240108 | 090700 | 24646630500 | 474000 | 473000 | 474000 | 472500 | 2891 |
| 581 | 20240108 | 090600 | 23278716000 | 473000 | 473500 | 473500 | 472500 | 4372 |
| 582 | 20240108 | 090500 | 21211338000 | 473500 | 474000 | 474000 | 473000 | 4808 |
| 583 | 20240108 | 090400 | 18935863000 | 473500 | 474500 | 475000 | 473500 | 7963 |
| 584 | 20240108 | 090300 | 15158770000 | 474500 | 476500 | 476500 | 474000 | 6964 |
| 585 | 20240108 | 090200 | 11849287000 | 476500 | 475500 | 478000 | 475500 | 5047 |
| 586 | 20240108 | 090100 | 9444482000 | 476000 | 476500 | 477000 | 475000 | 6415 |
| 587 | 20240108 | 090000 | 6393204500 | 476500 | 480500 | 481000 | 476000 | 12932 |