35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 184500 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 35137 |
| 3 | 20240109 | 184400 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 4 | 20240109 | 184300 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 5 | 20240109 | 184200 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 6 | 20240109 | 184100 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 7 | 20240109 | 184000 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 8 | 20240109 | 183900 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 9 | 20240109 | 183800 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 10 | 20240109 | 183700 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 11 | 20240109 | 183600 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 12 | 20240109 | 183500 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 13 | 20240109 | 183400 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 14 | 20240109 | 183300 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 15 | 20240109 | 183200 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 16 | 20240109 | 183100 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 17 | 20240109 | 183000 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 18 | 20240109 | 182900 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 19 | 20240109 | 182800 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 20 | 20240109 | 182700 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 21 | 20240109 | 182600 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 22 | 20240109 | 182500 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 23 | 20240109 | 182400 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 24 | 20240109 | 182300 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 25 | 20240109 | 182200 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 26 | 20240109 | 182100 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 27 | 20240109 | 182000 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 28 | 20240109 | 181900 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 29 | 20240109 | 181800 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 30 | 20240109 | 181700 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 31 | 20240109 | 181600 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 32 | 20240109 | 181500 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 35137 |
| 33 | 20240109 | 181400 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 34 | 20240109 | 181300 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 35 | 20240109 | 181200 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 36 | 20240109 | 181100 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 37 | 20240109 | 181000 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 38 | 20240109 | 180900 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 39 | 20240109 | 180800 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 40 | 20240109 | 180700 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 41 | 20240109 | 180600 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 42 | 20240109 | 180500 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 43 | 20240109 | 180400 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 44 | 20240109 | 180300 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 45 | 20240109 | 180200 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 46 | 20240109 | 180100 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 47 | 20240109 | 180000 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 48 | 20240109 | 175900 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 49 | 20240109 | 175800 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 50 | 20240109 | 175700 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 51 | 20240109 | 175600 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 52 | 20240109 | 175500 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 53 | 20240109 | 175400 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 54 | 20240109 | 175300 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 55 | 20240109 | 175200 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 56 | 20240109 | 175100 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 57 | 20240109 | 175000 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 58 | 20240109 | 174900 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 59 | 20240109 | 174800 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 60 | 20240109 | 174700 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 61 | 20240109 | 174600 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 62 | 20240109 | 174500 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 35137 |
| 63 | 20240109 | 174400 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 64 | 20240109 | 174300 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 65 | 20240109 | 174200 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 66 | 20240109 | 174100 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 67 | 20240109 | 174000 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 68 | 20240109 | 173900 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 69 | 20240109 | 173800 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 70 | 20240109 | 173700 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 71 | 20240109 | 173600 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 72 | 20240109 | 173500 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 73 | 20240109 | 173400 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 74 | 20240109 | 173300 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 75 | 20240109 | 173200 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 76 | 20240109 | 173100 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 77 | 20240109 | 173000 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 78 | 20240109 | 172900 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 79 | 20240109 | 172800 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 80 | 20240109 | 172700 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 81 | 20240109 | 172600 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 82 | 20240109 | 172500 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 83 | 20240109 | 172400 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 84 | 20240109 | 172300 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 85 | 20240109 | 172200 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 86 | 20240109 | 172100 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 87 | 20240109 | 172000 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 88 | 20240109 | 171900 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 89 | 20240109 | 171800 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 90 | 20240109 | 171700 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 91 | 20240109 | 171600 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 92 | 20240109 | 171500 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 35137 |
| 93 | 20240109 | 171400 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 94 | 20240109 | 171300 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 95 | 20240109 | 171200 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 96 | 20240109 | 171100 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 97 | 20240109 | 171000 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 98 | 20240109 | 170900 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 99 | 20240109 | 170800 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 100 | 20240109 | 170700 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 101 | 20240109 | 170600 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 102 | 20240109 | 170500 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 103 | 20240109 | 170400 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 104 | 20240109 | 170300 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 105 | 20240109 | 170200 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 106 | 20240109 | 170100 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 107 | 20240109 | 170000 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 108 | 20240109 | 165900 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 109 | 20240109 | 165800 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 110 | 20240109 | 165700 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 111 | 20240109 | 165600 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 112 | 20240109 | 165500 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 113 | 20240109 | 165400 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 114 | 20240109 | 165300 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 115 | 20240109 | 165200 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 116 | 20240109 | 165100 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 117 | 20240109 | 165000 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 118 | 20240109 | 164900 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 119 | 20240109 | 164800 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 120 | 20240109 | 164700 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 121 | 20240109 | 164600 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 122 | 20240109 | 164500 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 35137 |
| 123 | 20240109 | 164400 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 124 | 20240109 | 164300 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 125 | 20240109 | 164200 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 126 | 20240109 | 164100 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 127 | 20240109 | 164000 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 128 | 20240109 | 163900 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 129 | 20240109 | 163800 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 130 | 20240109 | 163700 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 131 | 20240109 | 163600 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 132 | 20240109 | 163500 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 133 | 20240109 | 163400 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 134 | 20240109 | 163300 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 135 | 20240109 | 163200 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 136 | 20240109 | 163100 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 137 | 20240109 | 163000 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 138 | 20240109 | 162900 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 139 | 20240109 | 162800 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 140 | 20240109 | 162700 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 141 | 20240109 | 162600 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 142 | 20240109 | 162500 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 143 | 20240109 | 162400 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 144 | 20240109 | 162300 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 145 | 20240109 | 162200 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 146 | 20240109 | 162100 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 147 | 20240109 | 162000 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 148 | 20240109 | 161900 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 149 | 20240109 | 161800 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 150 | 20240109 | 161700 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 151 | 20240109 | 161600 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 152 | 20240109 | 161500 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 35137 |
| 153 | 20240109 | 161400 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 154 | 20240109 | 161300 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 155 | 20240109 | 161200 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 156 | 20240109 | 161100 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 157 | 20240109 | 161000 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 158 | 20240109 | 160900 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 159 | 20240109 | 160800 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 160 | 20240109 | 160700 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 161 | 20240109 | 160600 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 162 | 20240109 | 160500 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 163 | 20240109 | 160400 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 164 | 20240109 | 160300 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 165 | 20240109 | 160200 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 166 | 20240109 | 160100 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 167 | 20240109 | 160000 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 168 | 20240109 | 155900 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 169 | 20240109 | 155800 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 170 | 20240109 | 155700 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 171 | 20240109 | 155600 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 172 | 20240109 | 155500 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 173 | 20240109 | 155400 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 174 | 20240109 | 155300 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 175 | 20240109 | 155200 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 176 | 20240109 | 155100 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 177 | 20240109 | 155000 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 178 | 20240109 | 154900 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 179 | 20240109 | 154800 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 180 | 20240109 | 154700 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 181 | 20240109 | 154600 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 182 | 20240109 | 154500 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 35137 |
| 183 | 20240109 | 154400 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 184 | 20240109 | 154300 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 185 | 20240109 | 154200 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 186 | 20240109 | 154100 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 187 | 20240109 | 154000 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 188 | 20240109 | 153900 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 189 | 20240109 | 153800 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 190 | 20240109 | 153700 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 191 | 20240109 | 153600 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 192 | 20240109 | 153500 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 193 | 20240109 | 153400 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 194 | 20240109 | 153300 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 195 | 20240109 | 153200 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 196 | 20240109 | 153100 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 0 |
| 197 | 20240109 | 153000 | 221270816000 | 460500 | 460500 | 460500 | 460500 | 35137 |
| 198 | 20240109 | 152900 | 205090227500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 199 | 20240109 | 152800 | 205090227500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 200 | 20240109 | 152700 | 205090227500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 201 | 20240109 | 152600 | 205090227500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 202 | 20240109 | 152500 | 205090227500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 203 | 20240109 | 152400 | 205090227500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 204 | 20240109 | 152300 | 205090227500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 205 | 20240109 | 152200 | 205090227500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 206 | 20240109 | 152100 | 205090227500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 207 | 20240109 | 152000 | 205090227500 | 462000 | 462000 | 462000 | 462000 | 0 |
| 208 | 20240109 | 151900 | 205090227500 | 462000 | 461500 | 462000 | 461000 | 1729 |
| 209 | 20240109 | 151800 | 204292258500 | 461500 | 461500 | 462000 | 461000 | 2681 |
| 210 | 20240109 | 151700 | 203054949000 | 461500 | 461500 | 462000 | 461500 | 939 |
| 211 | 20240109 | 151600 | 202621516000 | 462000 | 461500 | 462000 | 461500 | 2686 |
| 212 | 20240109 | 151500 | 201381148000 | 461500 | 461500 | 462000 | 461500 | 1643 |
| 213 | 20240109 | 151400 | 200622507000 | 461500 | 461500 | 462000 | 461500 | 717 |
| 214 | 20240109 | 151300 | 200291547000 | 461500 | 461500 | 462000 | 461500 | 728 |
| 215 | 20240109 | 151200 | 199955503000 | 461500 | 461500 | 462000 | 461000 | 2822 |
| 216 | 20240109 | 151100 | 198653193000 | 461500 | 461500 | 462000 | 461000 | 3299 |
| 217 | 20240109 | 151000 | 197130909500 | 461500 | 461500 | 462000 | 461500 | 1133 |
| 218 | 20240109 | 150900 | 196607919000 | 461500 | 461500 | 462000 | 461500 | 1013 |
| 219 | 20240109 | 150800 | 196140297000 | 462000 | 462000 | 462000 | 461500 | 1747 |
| 220 | 20240109 | 150700 | 195333903500 | 461500 | 461500 | 462000 | 461000 | 2210 |
| 221 | 20240109 | 150600 | 194313878500 | 461500 | 462000 | 462000 | 461000 | 1555 |
| 222 | 20240109 | 150500 | 193596633500 | 461500 | 461500 | 462000 | 461500 | 3566 |
| 223 | 20240109 | 150400 | 191950791500 | 462000 | 462000 | 462000 | 461500 | 1974 |
| 224 | 20240109 | 150300 | 191039535500 | 462000 | 462000 | 462500 | 461500 | 4892 |
| 225 | 20240109 | 150200 | 188779428000 | 462500 | 462000 | 462500 | 462000 | 1609 |
| 226 | 20240109 | 150100 | 188036015000 | 462500 | 462500 | 462500 | 462000 | 1001 |
| 227 | 20240109 | 150000 | 187573481500 | 462000 | 462000 | 462500 | 462000 | 1169 |
| 228 | 20240109 | 145900 | 187033306500 | 462500 | 462000 | 462500 | 462000 | 1090 |
| 229 | 20240109 | 145800 | 186529521000 | 462500 | 462500 | 463000 | 462000 | 1907 |
| 230 | 20240109 | 145700 | 185647601000 | 462500 | 462500 | 463000 | 462000 | 962 |
| 231 | 20240109 | 145600 | 185202609000 | 462500 | 462000 | 463000 | 462000 | 1456 |
| 232 | 20240109 | 145500 | 184529338500 | 462500 | 462500 | 462500 | 462000 | 1368 |
| 233 | 20240109 | 145400 | 183897026000 | 462500 | 462000 | 463000 | 462000 | 1800 |
| 234 | 20240109 | 145300 | 183064631000 | 462500 | 462500 | 463000 | 462000 | 1414 |
| 235 | 20240109 | 145200 | 182410634000 | 463000 | 462000 | 463000 | 462000 | 1736 |
| 236 | 20240109 | 145100 | 181607883000 | 462000 | 463000 | 463000 | 462000 | 2308 |
| 237 | 20240109 | 145000 | 180540430000 | 463000 | 462500 | 463000 | 462500 | 850 |
| 238 | 20240109 | 144900 | 180147253000 | 463000 | 463000 | 463000 | 462500 | 628 |
| 239 | 20240109 | 144800 | 179856757500 | 462500 | 462500 | 463000 | 462500 | 548 |
| 240 | 20240109 | 144700 | 179603261500 | 463000 | 462500 | 463000 | 462000 | 916 |
| 241 | 20240109 | 144600 | 179179602500 | 462500 | 462500 | 463000 | 462000 | 2400 |
| 242 | 20240109 | 144500 | 178069713500 | 462000 | 462500 | 463000 | 462000 | 1508 |
| 243 | 20240109 | 144400 | 177372300000 | 462500 | 462500 | 463000 | 462000 | 5357 |
| 244 | 20240109 | 144300 | 174894928000 | 462500 | 463000 | 463500 | 462500 | 4379 |
| 245 | 20240109 | 144200 | 172868106500 | 463000 | 463000 | 463500 | 463000 | 3418 |
| 246 | 20240109 | 144100 | 171285342500 | 463500 | 463500 | 464000 | 463000 | 1534 |
| 247 | 20240109 | 144000 | 170574482500 | 463500 | 464000 | 464000 | 463500 | 1629 |
| 248 | 20240109 | 143900 | 169819102000 | 463500 | 464000 | 464500 | 463500 | 7383 |
| 249 | 20240109 | 143800 | 166395334500 | 464500 | 464000 | 464500 | 464000 | 1481 |
| 250 | 20240109 | 143700 | 165708100500 | 464000 | 464500 | 464500 | 464000 | 726 |
| 251 | 20240109 | 143600 | 165371149000 | 464500 | 464000 | 464500 | 464000 | 628 |
| 252 | 20240109 | 143500 | 165079669500 | 464500 | 464500 | 464500 | 464000 | 1016 |
| 253 | 20240109 | 143400 | 164607846500 | 464500 | 464500 | 464500 | 464000 | 895 |
| 254 | 20240109 | 143300 | 164192375000 | 464500 | 465000 | 465000 | 464000 | 2664 |
| 255 | 20240109 | 143200 | 162955149000 | 465000 | 465000 | 465000 | 464500 | 1120 |
| 256 | 20240109 | 143100 | 162434831500 | 465000 | 465000 | 465500 | 464500 | 452 |
| 257 | 20240109 | 143000 | 162224668500 | 465500 | 464500 | 465500 | 464500 | 609 |
| 258 | 20240109 | 142900 | 161941495500 | 464500 | 465000 | 465000 | 464500 | 974 |
| 259 | 20240109 | 142800 | 161488769500 | 465000 | 465000 | 465000 | 464500 | 909 |
| 260 | 20240109 | 142700 | 161066188500 | 464500 | 465000 | 465000 | 464500 | 507 |
| 261 | 20240109 | 142600 | 160830609000 | 465000 | 465000 | 465500 | 464500 | 5698 |
| 262 | 20240109 | 142500 | 158181992000 | 465000 | 465500 | 465500 | 465000 | 2746 |
| 263 | 20240109 | 142400 | 156905008000 | 465500 | 465500 | 465500 | 465000 | 461 |
| 264 | 20240109 | 142300 | 156690496500 | 465500 | 465500 | 465500 | 465000 | 200 |
| 265 | 20240109 | 142200 | 156597419500 | 465500 | 465500 | 465500 | 465000 | 513 |
| 266 | 20240109 | 142100 | 156358763000 | 465000 | 465500 | 465500 | 465000 | 552 |
| 267 | 20240109 | 142000 | 156101977500 | 465500 | 465500 | 465500 | 465000 | 766 |
| 268 | 20240109 | 141900 | 155745636000 | 465000 | 465500 | 465500 | 465000 | 675 |
| 269 | 20240109 | 141800 | 155431609000 | 465500 | 465500 | 465500 | 465000 | 443 |
| 270 | 20240109 | 141700 | 155225427500 | 465000 | 465500 | 465500 | 465000 | 584 |
| 271 | 20240109 | 141600 | 154953736500 | 465500 | 465500 | 465500 | 465000 | 378 |
| 272 | 20240109 | 141500 | 154777898000 | 465500 | 465500 | 465500 | 465000 | 313 |
| 273 | 20240109 | 141400 | 154632246500 | 465500 | 465500 | 465500 | 465000 | 291 |
| 274 | 20240109 | 141300 | 154496816500 | 465000 | 466000 | 466000 | 465000 | 937 |
| 275 | 20240109 | 141200 | 154060564500 | 466000 | 465500 | 466000 | 465000 | 1885 |
| 276 | 20240109 | 141100 | 153183160000 | 465000 | 465500 | 465500 | 465000 | 489 |
| 277 | 20240109 | 141000 | 152955667500 | 465000 | 465000 | 465500 | 465000 | 385 |
| 278 | 20240109 | 140900 | 152776579500 | 465500 | 465000 | 465500 | 465000 | 546 |
| 279 | 20240109 | 140800 | 152522626000 | 465500 | 465500 | 465500 | 465000 | 386 |
| 280 | 20240109 | 140700 | 152343074500 | 465000 | 465500 | 465500 | 465000 | 566 |
| 281 | 20240109 | 140600 | 152079693000 | 465500 | 465000 | 465500 | 465000 | 1947 |
| 282 | 20240109 | 140500 | 151174294500 | 465500 | 465500 | 465500 | 465000 | 756 |
| 283 | 20240109 | 140400 | 150822734000 | 465500 | 465000 | 465500 | 465000 | 309 |
| 284 | 20240109 | 140300 | 150678994000 | 465000 | 465500 | 465500 | 465000 | 475 |
| 285 | 20240109 | 140200 | 150457953000 | 465500 | 465500 | 465500 | 465000 | 245 |
| 286 | 20240109 | 140100 | 150343951500 | 465000 | 465500 | 465500 | 465000 | 437 |
| 287 | 20240109 | 140000 | 150140689000 | 465500 | 465000 | 465500 | 465000 | 168 |
| 288 | 20240109 | 135900 | 150062511000 | 465000 | 465500 | 465500 | 465000 | 500 |
| 289 | 20240109 | 135800 | 149829802500 | 465500 | 465500 | 466000 | 465000 | 842 |
| 290 | 20240109 | 135700 | 149437951500 | 465000 | 465000 | 465500 | 465000 | 1027 |
| 291 | 20240109 | 135600 | 148959978000 | 465000 | 465500 | 465500 | 465000 | 219 |
| 292 | 20240109 | 135500 | 148858071500 | 465000 | 465000 | 465500 | 465000 | 455 |
| 293 | 20240109 | 135400 | 148646409000 | 465000 | 465500 | 465500 | 465000 | 1868 |
| 294 | 20240109 | 135300 | 147776918000 | 465500 | 466000 | 466000 | 465500 | 518 |
| 295 | 20240109 | 135200 | 147535755500 | 465500 | 465500 | 466000 | 465500 | 387 |
| 296 | 20240109 | 135100 | 147355532500 | 466000 | 466000 | 466000 | 465500 | 127 |
| 297 | 20240109 | 135000 | 147296374500 | 466000 | 466500 | 466500 | 465500 | 134 |
| 298 | 20240109 | 134900 | 147233950500 | 466000 | 465500 | 466500 | 465500 | 431 |
| 299 | 20240109 | 134800 | 147033130500 | 466000 | 466000 | 466000 | 465500 | 680 |
| 300 | 20240109 | 134700 | 146716263000 | 465500 | 465500 | 466000 | 465500 | 354 |
| 301 | 20240109 | 134600 | 146551442500 | 465500 | 466000 | 466000 | 465500 | 323 |
| 302 | 20240109 | 134500 | 146400991500 | 465500 | 466000 | 466000 | 465500 | 432 |
| 303 | 20240109 | 134400 | 146199843500 | 465500 | 466000 | 466500 | 465500 | 1259 |
| 304 | 20240109 | 134300 | 145613477500 | 466000 | 466500 | 466500 | 466000 | 620 |
| 305 | 20240109 | 134200 | 145324542000 | 466500 | 466500 | 466500 | 466000 | 182 |
| 306 | 20240109 | 134100 | 145239678000 | 466000 | 466500 | 466500 | 466000 | 327 |
| 307 | 20240109 | 134000 | 145087209000 | 466500 | 466000 | 466500 | 466000 | 266 |
| 308 | 20240109 | 133900 | 144963233500 | 466000 | 466000 | 466500 | 466000 | 299 |
| 309 | 20240109 | 133800 | 144823824000 | 466000 | 466000 | 466500 | 466000 | 3585 |
| 310 | 20240109 | 133700 | 143151488500 | 466000 | 465500 | 466000 | 465500 | 1399 |
| 311 | 20240109 | 133600 | 142499640000 | 465500 | 466000 | 466000 | 465500 | 267 |
| 312 | 20240109 | 133500 | 142375306500 | 465500 | 466000 | 466000 | 465500 | 380 |
| 313 | 20240109 | 133400 | 142198390000 | 466000 | 465500 | 466000 | 465000 | 1803 |
| 314 | 20240109 | 133300 | 141359047500 | 465500 | 465000 | 465500 | 465000 | 798 |
| 315 | 20240109 | 133200 | 140987794500 | 465500 | 465000 | 465500 | 465000 | 1338 |
| 316 | 20240109 | 133100 | 140365551000 | 465000 | 465000 | 465500 | 465000 | 1433 |
| 317 | 20240109 | 133000 | 139699168500 | 465500 | 465500 | 465500 | 465000 | 779 |
| 318 | 20240109 | 132900 | 139336865500 | 465000 | 465500 | 465500 | 465000 | 671 |
| 319 | 20240109 | 132800 | 139024809000 | 465500 | 465000 | 465500 | 465000 | 291 |
| 320 | 20240109 | 132700 | 138889426000 | 465000 | 465000 | 465500 | 465000 | 3529 |
| 321 | 20240109 | 132600 | 137248330500 | 465000 | 465500 | 466000 | 465000 | 5667 |
| 322 | 20240109 | 132500 | 134610774500 | 466000 | 465500 | 466000 | 465500 | 622 |
| 323 | 20240109 | 132400 | 134321198500 | 465500 | 465500 | 466000 | 465500 | 651 |
| 324 | 20240109 | 132300 | 134018118000 | 465500 | 466000 | 466000 | 465500 | 357 |
| 325 | 20240109 | 132200 | 133851898000 | 465500 | 466000 | 466000 | 465500 | 242 |
| 326 | 20240109 | 132100 | 133739229500 | 466000 | 466000 | 466000 | 465500 | 198 |
| 327 | 20240109 | 132000 | 133647019000 | 466000 | 466000 | 466000 | 465500 | 575 |
| 328 | 20240109 | 131900 | 133379295000 | 466000 | 466000 | 466000 | 465500 | 879 |
| 329 | 20240109 | 131800 | 132970072500 | 465500 | 466000 | 466000 | 465500 | 449 |
| 330 | 20240109 | 131700 | 132760996000 | 466000 | 465500 | 466000 | 465500 | 187 |
| 331 | 20240109 | 131600 | 132673919500 | 466000 | 466000 | 466500 | 465500 | 1443 |
| 332 | 20240109 | 131500 | 132001499500 | 466000 | 466000 | 466500 | 466000 | 313 |
| 333 | 20240109 | 131400 | 131855640500 | 466000 | 466500 | 466500 | 466000 | 115 |
| 334 | 20240109 | 131300 | 131802031500 | 466000 | 466000 | 466500 | 466000 | 618 |
| 335 | 20240109 | 131200 | 131513949500 | 466000 | 466000 | 466500 | 465500 | 644 |
| 336 | 20240109 | 131100 | 131213865500 | 465500 | 466000 | 466000 | 465500 | 320 |
| 337 | 20240109 | 131000 | 131064785000 | 466000 | 465500 | 466000 | 465500 | 243 |
| 338 | 20240109 | 130900 | 130951582000 | 465500 | 466000 | 466000 | 465500 | 628 |
| 339 | 20240109 | 130800 | 130659163500 | 465500 | 466000 | 466000 | 465500 | 180 |
| 340 | 20240109 | 130700 | 130575341000 | 466000 | 466000 | 466000 | 465500 | 370 |
| 341 | 20240109 | 130600 | 130402969000 | 466000 | 466000 | 466000 | 465500 | 261 |
| 342 | 20240109 | 130500 | 130281372500 | 465500 | 466000 | 466000 | 465500 | 764 |
| 343 | 20240109 | 130400 | 129925421500 | 466000 | 466000 | 466000 | 465500 | 1391 |
| 344 | 20240109 | 130300 | 129277438500 | 465500 | 465500 | 466000 | 465500 | 1075 |
| 345 | 20240109 | 130200 | 128777003500 | 465500 | 466500 | 466500 | 465500 | 6352 |
| 346 | 20240109 | 130100 | 125817203500 | 466500 | 466000 | 466500 | 466000 | 471 |
| 347 | 20240109 | 130000 | 125597708000 | 466000 | 466500 | 466500 | 466000 | 1278 |
| 348 | 20240109 | 125900 | 125002147500 | 466000 | 467000 | 467000 | 466000 | 2131 |
| 349 | 20240109 | 125800 | 124008082500 | 467000 | 466500 | 467000 | 466500 | 290 |
| 350 | 20240109 | 125700 | 123872774000 | 466500 | 467000 | 467500 | 466500 | 650 |
| 351 | 20240109 | 125600 | 123569246000 | 467500 | 466500 | 467500 | 466500 | 1518 |
| 352 | 20240109 | 125500 | 122860356500 | 466500 | 466500 | 467000 | 466500 | 136 |
| 353 | 20240109 | 125400 | 122796895000 | 467000 | 466500 | 467000 | 466500 | 88 |
| 354 | 20240109 | 125300 | 122755836500 | 467000 | 466500 | 467000 | 466500 | 147 |
| 355 | 20240109 | 125200 | 122687251500 | 466500 | 467000 | 467000 | 466500 | 420 |
| 356 | 20240109 | 125100 | 122491313000 | 466500 | 466500 | 467000 | 466500 | 166 |
| 357 | 20240109 | 125000 | 122413856500 | 466500 | 467000 | 467000 | 466500 | 193 |
| 358 | 20240109 | 124900 | 122323809000 | 466500 | 467000 | 467000 | 466500 | 1319 |
| 359 | 20240109 | 124800 | 121707944000 | 467000 | 467000 | 467500 | 467000 | 439 |
| 360 | 20240109 | 124700 | 121502919500 | 467000 | 467500 | 467500 | 467000 | 175 |
| 361 | 20240109 | 124600 | 121421176500 | 467500 | 467000 | 467500 | 467000 | 135 |
| 362 | 20240109 | 124500 | 121358072500 | 467500 | 467500 | 467500 | 467000 | 221 |
| 363 | 20240109 | 124400 | 121254858000 | 467000 | 467500 | 468000 | 467000 | 1142 |
| 364 | 20240109 | 124300 | 120720995000 | 467500 | 467000 | 468000 | 467000 | 498 |
| 365 | 20240109 | 124200 | 120488137000 | 467500 | 468000 | 468000 | 467000 | 1519 |
| 366 | 20240109 | 124100 | 119778000500 | 468000 | 467500 | 468000 | 467500 | 169 |
| 367 | 20240109 | 124000 | 119698972500 | 467500 | 467500 | 468000 | 467000 | 805 |
| 368 | 20240109 | 123900 | 119322628000 | 467500 | 467500 | 467500 | 467000 | 254 |
| 369 | 20240109 | 123800 | 119203905000 | 467500 | 467500 | 467500 | 467000 | 280 |
| 370 | 20240109 | 123700 | 119073032000 | 467500 | 467000 | 467500 | 467000 | 220 |
| 371 | 20240109 | 123600 | 118970238000 | 467000 | 467000 | 467000 | 466500 | 930 |
| 372 | 20240109 | 123500 | 118535940500 | 467000 | 467000 | 467000 | 466500 | 87 |
| 373 | 20240109 | 123400 | 118495336000 | 466500 | 466500 | 467000 | 466500 | 274 |
| 374 | 20240109 | 123300 | 118367456500 | 466500 | 466000 | 467000 | 466000 | 357 |
| 375 | 20240109 | 123200 | 118200913000 | 466500 | 466500 | 466500 | 466000 | 1214 |
| 376 | 20240109 | 123100 | 117634697500 | 466500 | 466500 | 466500 | 466000 | 447 |
| 377 | 20240109 | 123000 | 117426315500 | 466500 | 466000 | 466500 | 466000 | 490 |
| 378 | 20240109 | 122900 | 117197767000 | 466500 | 466500 | 466500 | 466000 | 1093 |
| 379 | 20240109 | 122800 | 116687933000 | 466500 | 466500 | 466500 | 466000 | 679 |
| 380 | 20240109 | 122700 | 116371240000 | 466500 | 466500 | 466500 | 466000 | 163 |
| 381 | 20240109 | 122600 | 116295270000 | 466500 | 466000 | 466500 | 466000 | 331 |
| 382 | 20240109 | 122500 | 116140966500 | 466500 | 466000 | 466500 | 466000 | 263 |
| 383 | 20240109 | 122400 | 116018386500 | 466000 | 466000 | 466500 | 466000 | 380 |
| 384 | 20240109 | 122300 | 115841241000 | 466500 | 466500 | 466500 | 466000 | 159 |
| 385 | 20240109 | 122200 | 115767125000 | 466000 | 466000 | 466500 | 466000 | 230 |
| 386 | 20240109 | 122100 | 115659860500 | 466000 | 466000 | 466500 | 466000 | 186 |
| 387 | 20240109 | 122000 | 115573118000 | 466500 | 466000 | 466500 | 466000 | 179 |
| 388 | 20240109 | 121900 | 115489639500 | 466500 | 466000 | 466500 | 466000 | 218 |
| 389 | 20240109 | 121800 | 115387995000 | 466500 | 466500 | 466500 | 466000 | 159 |
| 390 | 20240109 | 121700 | 115313855500 | 466000 | 466000 | 466500 | 466000 | 279 |
| 391 | 20240109 | 121600 | 115183800000 | 466000 | 466500 | 466500 | 466000 | 567 |
| 392 | 20240109 | 121500 | 114919535500 | 466000 | 466000 | 466500 | 466000 | 1633 |
| 393 | 20240109 | 121400 | 114158442000 | 466500 | 466000 | 466500 | 466000 | 281 |
| 394 | 20240109 | 121300 | 114027461000 | 466500 | 466500 | 466500 | 466000 | 246 |
| 395 | 20240109 | 121200 | 113912783500 | 466000 | 466500 | 466500 | 466000 | 200 |
| 396 | 20240109 | 121100 | 113819553500 | 466000 | 466000 | 466500 | 466000 | 382 |
| 397 | 20240109 | 121000 | 113641409500 | 466500 | 466500 | 466500 | 466000 | 235 |
| 398 | 20240109 | 120900 | 113531877500 | 466000 | 466500 | 466500 | 466000 | 297 |
| 399 | 20240109 | 120800 | 113393450000 | 466500 | 466500 | 466500 | 466000 | 290 |
| 400 | 20240109 | 120700 | 113258187000 | 466500 | 466500 | 466500 | 466000 | 455 |
| 401 | 20240109 | 120600 | 113046004500 | 466500 | 466000 | 466500 | 466000 | 493 |
| 402 | 20240109 | 120500 | 112816070000 | 466500 | 466500 | 466500 | 466000 | 422 |
| 403 | 20240109 | 120400 | 112619329500 | 466500 | 466500 | 466500 | 466000 | 385 |
| 404 | 20240109 | 120300 | 112439768500 | 466000 | 466500 | 467000 | 466000 | 831 |
| 405 | 20240109 | 120200 | 112052111500 | 466500 | 466500 | 467000 | 466500 | 317 |
| 406 | 20240109 | 120100 | 111904190500 | 466500 | 466500 | 467000 | 466500 | 164 |
| 407 | 20240109 | 120000 | 111827662000 | 466500 | 466000 | 467000 | 466000 | 627 |
| 408 | 20240109 | 115900 | 111535175500 | 466500 | 466500 | 466500 | 466000 | 303 |
| 409 | 20240109 | 115800 | 111393868500 | 466000 | 466500 | 467000 | 466000 | 1991 |
| 410 | 20240109 | 115700 | 110465100500 | 466500 | 466500 | 467000 | 466500 | 49 |
| 411 | 20240109 | 115600 | 110442240000 | 466500 | 467000 | 467000 | 466500 | 367 |
| 412 | 20240109 | 115500 | 110271022500 | 466500 | 466500 | 467000 | 466500 | 182 |
| 413 | 20240109 | 115400 | 110186099500 | 466500 | 467000 | 467000 | 466500 | 204 |
| 414 | 20240109 | 115300 | 110090890500 | 467000 | 467000 | 467000 | 466500 | 390 |
| 415 | 20240109 | 115200 | 109908950000 | 466500 | 467000 | 467000 | 466500 | 138 |
| 416 | 20240109 | 115100 | 109844538500 | 467000 | 466500 | 467000 | 466500 | 573 |
| 417 | 20240109 | 115000 | 109577066500 | 467000 | 467000 | 467000 | 466500 | 127 |
| 418 | 20240109 | 114900 | 109517802500 | 467000 | 466500 | 467000 | 466500 | 327 |
| 419 | 20240109 | 114800 | 109365206000 | 467000 | 467000 | 467000 | 466500 | 337 |
| 420 | 20240109 | 114700 | 109207846000 | 467000 | 467000 | 467500 | 467000 | 379 |
| 421 | 20240109 | 114600 | 109030841500 | 467000 | 467000 | 467000 | 466500 | 805 |
| 422 | 20240109 | 114500 | 108655016500 | 466500 | 467000 | 467000 | 466500 | 731 |
| 423 | 20240109 | 114400 | 108313712000 | 466500 | 466500 | 467000 | 466500 | 493 |
| 424 | 20240109 | 114300 | 108083555000 | 466500 | 466500 | 467000 | 466500 | 161 |
| 425 | 20240109 | 114200 | 108008422000 | 466500 | 467000 | 467000 | 466500 | 328 |
| 426 | 20240109 | 114100 | 107855363000 | 467000 | 466500 | 467000 | 466500 | 636 |
| 427 | 20240109 | 114000 | 107558574000 | 466500 | 466500 | 467000 | 466500 | 222 |
| 428 | 20240109 | 113900 | 107454992000 | 467000 | 466500 | 467000 | 466500 | 648 |
| 429 | 20240109 | 113800 | 107152516500 | 466500 | 466000 | 466500 | 466000 | 1605 |
| 430 | 20240109 | 113700 | 106403876000 | 466000 | 466500 | 466500 | 466000 | 393 |
| 431 | 20240109 | 113600 | 106220585000 | 466000 | 466500 | 466500 | 466000 | 183 |
| 432 | 20240109 | 113500 | 106135274500 | 466000 | 466000 | 466500 | 466000 | 449 |
| 433 | 20240109 | 113400 | 105925966500 | 466000 | 466500 | 466500 | 466000 | 433 |
| 434 | 20240109 | 113300 | 105724133000 | 466000 | 466000 | 466500 | 466000 | 622 |
| 435 | 20240109 | 113200 | 105434101500 | 466500 | 466000 | 466500 | 466000 | 1324 |
| 436 | 20240109 | 113100 | 104816798000 | 466500 | 466500 | 466500 | 466000 | 1171 |
| 437 | 20240109 | 113000 | 104270731500 | 466000 | 466000 | 466500 | 466000 | 870 |
| 438 | 20240109 | 112900 | 103865244500 | 466500 | 466500 | 466500 | 466000 | 519 |
| 439 | 20240109 | 112800 | 103623259500 | 466500 | 466500 | 467000 | 466500 | 2188 |
| 440 | 20240109 | 112700 | 102602550000 | 466500 | 467000 | 467000 | 466500 | 152 |
| 441 | 20240109 | 112600 | 102531612000 | 467000 | 467000 | 467000 | 466500 | 296 |
| 442 | 20240109 | 112500 | 102393471500 | 467000 | 467000 | 467000 | 466500 | 155 |
| 443 | 20240109 | 112400 | 102321134500 | 467000 | 466500 | 467000 | 466500 | 206 |
| 444 | 20240109 | 112300 | 102225005000 | 466500 | 467000 | 467500 | 466500 | 595 |
| 445 | 20240109 | 112200 | 101947274000 | 467000 | 467000 | 467500 | 467000 | 590 |
| 446 | 20240109 | 112100 | 101671733000 | 467500 | 467000 | 467500 | 467000 | 261 |
| 447 | 20240109 | 112000 | 101549780500 | 467000 | 466500 | 467000 | 466500 | 1621 |
| 448 | 20240109 | 111900 | 100793090500 | 466500 | 466000 | 466500 | 466000 | 368 |
| 449 | 20240109 | 111800 | 100621448500 | 466500 | 466500 | 466500 | 466000 | 589 |
| 450 | 20240109 | 111700 | 100346720000 | 466500 | 466500 | 466500 | 466000 | 660 |
| 451 | 20240109 | 111600 | 100038965500 | 466500 | 466500 | 466500 | 466000 | 511 |
| 452 | 20240109 | 111500 | 99800618500 | 466500 | 466500 | 466500 | 466000 | 1166 |
| 453 | 20240109 | 111400 | 99256778000 | 466500 | 467000 | 467000 | 466000 | 4242 |
| 454 | 20240109 | 111300 | 97277875000 | 466500 | 467000 | 467500 | 466500 | 1910 |
| 455 | 20240109 | 111200 | 96386014000 | 467000 | 467000 | 467500 | 467000 | 606 |
| 456 | 20240109 | 111100 | 96102873000 | 467000 | 467500 | 467500 | 467000 | 241 |
| 457 | 20240109 | 111000 | 95990259500 | 467500 | 467500 | 467500 | 467000 | 147 |
| 458 | 20240109 | 110900 | 95921550500 | 467000 | 467000 | 467500 | 466500 | 578 |
| 459 | 20240109 | 110800 | 95651626000 | 467000 | 467000 | 467000 | 466500 | 566 |
| 460 | 20240109 | 110700 | 95387327000 | 467000 | 467000 | 467000 | 466500 | 515 |
| 461 | 20240109 | 110600 | 95146915000 | 467000 | 467000 | 467000 | 466500 | 1481 |
| 462 | 20240109 | 110500 | 94455326000 | 467000 | 467000 | 467000 | 466500 | 247 |
| 463 | 20240109 | 110400 | 94340012500 | 466500 | 466500 | 467000 | 466500 | 281 |
| 464 | 20240109 | 110300 | 94208843000 | 466500 | 467000 | 467000 | 466500 | 200 |
| 465 | 20240109 | 110200 | 94115477500 | 467000 | 467000 | 467000 | 466500 | 189 |
| 466 | 20240109 | 110100 | 94027268000 | 466500 | 467500 | 467500 | 466500 | 539 |
| 467 | 20240109 | 110000 | 93775593500 | 467000 | 466500 | 467000 | 466500 | 1065 |
| 468 | 20240109 | 105900 | 93278263500 | 466500 | 466500 | 467000 | 466500 | 1715 |
| 469 | 20240109 | 105800 | 92477475000 | 467000 | 466500 | 467000 | 466500 | 706 |
| 470 | 20240109 | 105700 | 92147899000 | 466500 | 467000 | 467000 | 466500 | 191 |
| 471 | 20240109 | 105600 | 92058741500 | 467000 | 466500 | 467000 | 466500 | 188 |
| 472 | 20240109 | 105500 | 91971016500 | 467000 | 466500 | 467000 | 466500 | 199 |
| 473 | 20240109 | 105400 | 91878146000 | 467000 | 466500 | 467000 | 466500 | 414 |
| 474 | 20240109 | 105300 | 91684893000 | 466500 | 466500 | 467000 | 466500 | 414 |
| 475 | 20240109 | 105200 | 91491679000 | 466500 | 467000 | 467000 | 466500 | 162 |
| 476 | 20240109 | 105100 | 91416083000 | 467000 | 466500 | 467000 | 466500 | 420 |
| 477 | 20240109 | 105000 | 91220110500 | 467000 | 466500 | 467000 | 466500 | 352 |
| 478 | 20240109 | 104900 | 91055856000 | 467000 | 466500 | 467000 | 466500 | 876 |
| 479 | 20240109 | 104800 | 90647074500 | 467000 | 467000 | 467000 | 466500 | 256 |
| 480 | 20240109 | 104700 | 90527606000 | 467000 | 466500 | 467000 | 466000 | 2573 |
| 481 | 20240109 | 104600 | 89327264500 | 466000 | 466000 | 466500 | 466000 | 1455 |
| 482 | 20240109 | 104500 | 88648749500 | 466500 | 466500 | 466500 | 466000 | 646 |
| 483 | 20240109 | 104400 | 88347641500 | 466000 | 466000 | 466500 | 466000 | 972 |
| 484 | 20240109 | 104300 | 87894641000 | 466500 | 466500 | 466500 | 466000 | 681 |
| 485 | 20240109 | 104200 | 87577230000 | 466500 | 466000 | 466500 | 466000 | 319 |
| 486 | 20240109 | 104100 | 87428531000 | 466500 | 466500 | 466500 | 466000 | 1467 |
| 487 | 20240109 | 104000 | 86744272000 | 466500 | 466500 | 467000 | 466000 | 997 |
| 488 | 20240109 | 103900 | 86279219500 | 467000 | 466000 | 467000 | 466000 | 909 |
| 489 | 20240109 | 103800 | 85855179000 | 466500 | 466500 | 466500 | 466000 | 1435 |
| 490 | 20240109 | 103700 | 85185848000 | 466000 | 466000 | 466500 | 466000 | 1248 |
| 491 | 20240109 | 103600 | 84603932500 | 466500 | 466000 | 466500 | 466000 | 1294 |
| 492 | 20240109 | 103500 | 84000887500 | 466000 | 466500 | 466500 | 466000 | 1318 |
| 493 | 20240109 | 103400 | 83386450000 | 466500 | 466500 | 467000 | 466000 | 1759 |
| 494 | 20240109 | 103300 | 82565969500 | 466500 | 466500 | 467000 | 466500 | 834 |
| 495 | 20240109 | 103200 | 82176888000 | 466500 | 466500 | 467000 | 466000 | 773 |
| 496 | 20240109 | 103100 | 81816314500 | 466500 | 467000 | 467000 | 466000 | 1939 |
| 497 | 20240109 | 103000 | 80911883000 | 466500 | 467000 | 467000 | 466500 | 559 |
| 498 | 20240109 | 102900 | 80651055500 | 466500 | 467000 | 467000 | 466500 | 5545 |
| 499 | 20240109 | 102800 | 78064260500 | 466500 | 467000 | 467500 | 466500 | 1252 |
| 500 | 20240109 | 102700 | 77479627000 | 467500 | 467000 | 467500 | 467000 | 1936 |
| 501 | 20240109 | 102600 | 76575280500 | 467000 | 467500 | 468000 | 467000 | 937 |
| 502 | 20240109 | 102500 | 76137348000 | 467500 | 468000 | 468000 | 467500 | 992 |
| 503 | 20240109 | 102400 | 75673514000 | 468000 | 468000 | 468000 | 467500 | 429 |
| 504 | 20240109 | 102300 | 75472890500 | 467500 | 467000 | 468000 | 466500 | 2619 |
| 505 | 20240109 | 102200 | 74249087000 | 467000 | 467000 | 467500 | 467000 | 2419 |
| 506 | 20240109 | 102100 | 73119353000 | 467000 | 467500 | 467500 | 467000 | 1363 |
| 507 | 20240109 | 102000 | 72482694000 | 467000 | 468000 | 468500 | 467000 | 7288 |
| 508 | 20240109 | 101900 | 69072891500 | 468000 | 468500 | 468500 | 468000 | 2297 |
| 509 | 20240109 | 101800 | 67996977000 | 468500 | 468500 | 469000 | 468500 | 870 |
| 510 | 20240109 | 101700 | 67589354000 | 468500 | 469000 | 469000 | 468500 | 1427 |
| 511 | 20240109 | 101600 | 66920767000 | 468500 | 469500 | 469500 | 468500 | 1923 |
| 512 | 20240109 | 101500 | 66019046000 | 469000 | 469500 | 469500 | 469000 | 543 |
| 513 | 20240109 | 101400 | 65764350500 | 469000 | 469000 | 469500 | 469000 | 439 |
| 514 | 20240109 | 101300 | 65558439000 | 469000 | 468500 | 469000 | 468500 | 1626 |
| 515 | 20240109 | 101200 | 64796071000 | 468500 | 469500 | 469500 | 468500 | 2659 |
| 516 | 20240109 | 101100 | 63549155000 | 469500 | 470000 | 470000 | 469000 | 1620 |
| 517 | 20240109 | 101000 | 62788732000 | 469500 | 470000 | 470000 | 469500 | 669 |
| 518 | 20240109 | 100900 | 62474566500 | 469500 | 469500 | 470000 | 469500 | 474 |
| 519 | 20240109 | 100800 | 62251946000 | 470000 | 470000 | 470000 | 469500 | 314 |
| 520 | 20240109 | 100700 | 62104501500 | 469500 | 469500 | 470000 | 469500 | 324 |
| 521 | 20240109 | 100600 | 61952360500 | 470000 | 470000 | 470000 | 469500 | 201 |
| 522 | 20240109 | 100500 | 61857920500 | 469500 | 470000 | 470000 | 469500 | 218 |
| 523 | 20240109 | 100400 | 61755524500 | 469500 | 470000 | 470000 | 469500 | 644 |
| 524 | 20240109 | 100300 | 61453113500 | 470000 | 470000 | 470000 | 469500 | 630 |
| 525 | 20240109 | 100200 | 61157307500 | 470000 | 470000 | 470000 | 469500 | 177 |
| 526 | 20240109 | 100100 | 61074186000 | 469500 | 470000 | 470500 | 469500 | 1397 |
| 527 | 20240109 | 100000 | 60417832000 | 470000 | 470500 | 470500 | 470000 | 142 |
| 528 | 20240109 | 095900 | 60351073000 | 470000 | 470000 | 470500 | 470000 | 711 |
| 529 | 20240109 | 095800 | 60016833000 | 470000 | 470000 | 470500 | 470000 | 445 |
| 530 | 20240109 | 095700 | 59807557500 | 470500 | 470000 | 470500 | 469500 | 1313 |
| 531 | 20240109 | 095600 | 59190382500 | 470000 | 469000 | 470000 | 469000 | 2961 |
| 532 | 20240109 | 095500 | 57800223500 | 469000 | 469000 | 469500 | 469000 | 1136 |
| 533 | 20240109 | 095400 | 57267271500 | 469000 | 468500 | 470000 | 468500 | 3240 |
| 534 | 20240109 | 095300 | 55746528500 | 468500 | 468500 | 469000 | 468500 | 1307 |
| 535 | 20240109 | 095200 | 55134023000 | 469000 | 469000 | 469500 | 468500 | 4285 |
| 536 | 20240109 | 095100 | 53124660500 | 469000 | 470500 | 470500 | 469000 | 8264 |
| 537 | 20240109 | 095000 | 49243305500 | 470000 | 470000 | 470500 | 470000 | 974 |
| 538 | 20240109 | 094900 | 48785463000 | 470000 | 470000 | 470500 | 470000 | 448 |
| 539 | 20240109 | 094800 | 48574819500 | 470000 | 470000 | 470500 | 470000 | 959 |
| 540 | 20240109 | 094700 | 48124031500 | 470500 | 470000 | 470500 | 470000 | 825 |
| 541 | 20240109 | 094600 | 47736056000 | 470500 | 470000 | 470500 | 470000 | 705 |
| 542 | 20240109 | 094500 | 47404549000 | 470000 | 470500 | 471000 | 470000 | 2025 |
| 543 | 20240109 | 094400 | 46451611000 | 470500 | 471000 | 471500 | 470500 | 1184 |
| 544 | 20240109 | 094300 | 45893962500 | 470500 | 471000 | 471000 | 470500 | 505 |
| 545 | 20240109 | 094200 | 45656163500 | 471000 | 471500 | 471500 | 470500 | 1201 |
| 546 | 20240109 | 094100 | 45090460500 | 471500 | 471500 | 471500 | 471000 | 530 |
| 547 | 20240109 | 094000 | 44840810000 | 471000 | 471500 | 471500 | 471000 | 185 |
| 548 | 20240109 | 093900 | 44753614500 | 471500 | 471000 | 471500 | 470500 | 376 |
| 549 | 20240109 | 093800 | 44576517500 | 471000 | 471500 | 472000 | 470500 | 2294 |
| 550 | 20240109 | 093700 | 43495421500 | 471000 | 471000 | 471500 | 471000 | 2012 |
| 551 | 20240109 | 093600 | 42546850000 | 471000 | 471000 | 471500 | 471000 | 519 |
| 552 | 20240109 | 093500 | 42302294500 | 471000 | 471500 | 471500 | 471000 | 612 |
| 553 | 20240109 | 093400 | 42014022000 | 471000 | 471500 | 471500 | 471000 | 946 |
| 554 | 20240109 | 093300 | 41568010000 | 471500 | 471500 | 472000 | 471000 | 1588 |
| 555 | 20240109 | 093200 | 40819194000 | 471000 | 472000 | 472000 | 471000 | 858 |
| 556 | 20240109 | 093100 | 40414846500 | 471500 | 472000 | 472000 | 471500 | 766 |
| 557 | 20240109 | 093000 | 40053559500 | 471500 | 472500 | 472500 | 471500 | 1205 |
| 558 | 20240109 | 092900 | 39484756500 | 472500 | 472000 | 472500 | 471500 | 857 |
| 559 | 20240109 | 092800 | 39080113000 | 472000 | 471000 | 472000 | 470500 | 1681 |
| 560 | 20240109 | 092700 | 38287460000 | 471000 | 470500 | 471000 | 470500 | 459 |
| 561 | 20240109 | 092600 | 38071432000 | 470500 | 470000 | 471000 | 470000 | 1048 |
| 562 | 20240109 | 092500 | 37578551500 | 470000 | 470000 | 470500 | 469500 | 1297 |
| 563 | 20240109 | 092400 | 36969061500 | 470000 | 470500 | 470500 | 469500 | 5066 |
| 564 | 20240109 | 092300 | 34588605000 | 470000 | 470000 | 470500 | 470000 | 1016 |
| 565 | 20240109 | 092200 | 34110916000 | 470000 | 470000 | 470500 | 470000 | 567 |
| 566 | 20240109 | 092100 | 33844322000 | 470000 | 470500 | 470500 | 470000 | 2141 |
| 567 | 20240109 | 092000 | 32837742000 | 470500 | 471000 | 471000 | 470000 | 1342 |
| 568 | 20240109 | 091900 | 32206254000 | 471000 | 471500 | 471500 | 470500 | 1939 |
| 569 | 20240109 | 091800 | 31292866500 | 471000 | 471500 | 472000 | 471000 | 1593 |
| 570 | 20240109 | 091700 | 30542002500 | 471500 | 471500 | 472500 | 471000 | 2834 |
| 571 | 20240109 | 091600 | 29205356000 | 471000 | 471500 | 471500 | 471000 | 820 |
| 572 | 20240109 | 091500 | 28818967000 | 471000 | 471500 | 472000 | 471000 | 3358 |
| 573 | 20240109 | 091400 | 27234804500 | 471500 | 471500 | 472000 | 470500 | 3297 |
| 574 | 20240109 | 091300 | 25681651000 | 471500 | 473000 | 473000 | 470500 | 3899 |
| 575 | 20240109 | 091200 | 23842642500 | 472500 | 472500 | 473500 | 472500 | 2213 |
| 576 | 20240109 | 091100 | 22795901500 | 473000 | 473000 | 473500 | 472500 | 1714 |
| 577 | 20240109 | 091000 | 21985192000 | 473000 | 472500 | 473500 | 471500 | 1890 |
| 578 | 20240109 | 090900 | 21091871500 | 471000 | 472500 | 473500 | 471000 | 3639 |
| 579 | 20240109 | 090800 | 19373754000 | 472500 | 474000 | 474500 | 472000 | 3522 |
| 580 | 20240109 | 090700 | 17704486500 | 474000 | 474000 | 474500 | 473500 | 4316 |
| 581 | 20240109 | 090600 | 15657694500 | 473500 | 473000 | 474000 | 472500 | 3782 |
| 582 | 20240109 | 090500 | 13868011000 | 473000 | 472000 | 473000 | 471500 | 1558 |
| 583 | 20240109 | 090400 | 13131694000 | 472500 | 472500 | 472500 | 471000 | 3463 |
| 584 | 20240109 | 090300 | 11498341000 | 472500 | 473000 | 473000 | 472000 | 3966 |
| 585 | 20240109 | 090200 | 9624200500 | 473000 | 473500 | 474000 | 473000 | 2634 |
| 586 | 20240109 | 090100 | 8377429500 | 473500 | 474000 | 474500 | 472500 | 3611 |
| 587 | 20240109 | 090000 | 6667890000 | 473500 | 471000 | 474500 | 471000 | 14083 |