35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240112 | 184500 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 13128 |
| 3 | 20240112 | 184400 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 4 | 20240112 | 184300 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 5 | 20240112 | 184200 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 6 | 20240112 | 184100 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 7 | 20240112 | 184000 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 8 | 20240112 | 183900 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 9 | 20240112 | 183800 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 10 | 20240112 | 183700 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 11 | 20240112 | 183600 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 12 | 20240112 | 183500 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 13 | 20240112 | 183400 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 14 | 20240112 | 183300 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 15 | 20240112 | 183200 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 16 | 20240112 | 183100 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 17 | 20240112 | 183000 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 18 | 20240112 | 182900 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 19 | 20240112 | 182800 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 20 | 20240112 | 182700 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 21 | 20240112 | 182600 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 22 | 20240112 | 182500 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 23 | 20240112 | 182400 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 24 | 20240112 | 182300 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 25 | 20240112 | 182200 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 26 | 20240112 | 182100 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 27 | 20240112 | 182000 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 28 | 20240112 | 181900 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 29 | 20240112 | 181800 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 30 | 20240112 | 181700 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 31 | 20240112 | 181600 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 32 | 20240112 | 181500 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 13128 |
| 33 | 20240112 | 181400 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 34 | 20240112 | 181300 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 35 | 20240112 | 181200 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 36 | 20240112 | 181100 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 37 | 20240112 | 181000 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 38 | 20240112 | 180900 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 39 | 20240112 | 180800 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 40 | 20240112 | 180700 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 41 | 20240112 | 180600 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 42 | 20240112 | 180500 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 43 | 20240112 | 180400 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 44 | 20240112 | 180300 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 45 | 20240112 | 180200 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 46 | 20240112 | 180100 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 47 | 20240112 | 180000 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 48 | 20240112 | 175900 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 49 | 20240112 | 175800 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 50 | 20240112 | 175700 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 51 | 20240112 | 175600 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 52 | 20240112 | 175500 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 53 | 20240112 | 175400 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 54 | 20240112 | 175300 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 55 | 20240112 | 175200 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 56 | 20240112 | 175100 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 57 | 20240112 | 175000 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 58 | 20240112 | 174900 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 59 | 20240112 | 174800 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 60 | 20240112 | 174700 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 61 | 20240112 | 174600 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 62 | 20240112 | 174500 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 13128 |
| 63 | 20240112 | 174400 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 64 | 20240112 | 174300 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 65 | 20240112 | 174200 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 66 | 20240112 | 174100 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 67 | 20240112 | 174000 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 68 | 20240112 | 173900 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 69 | 20240112 | 173800 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 70 | 20240112 | 173700 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 71 | 20240112 | 173600 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 72 | 20240112 | 173500 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 73 | 20240112 | 173400 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 74 | 20240112 | 173300 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 75 | 20240112 | 173200 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 76 | 20240112 | 173100 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 77 | 20240112 | 173000 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 78 | 20240112 | 172900 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 79 | 20240112 | 172800 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 80 | 20240112 | 172700 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 81 | 20240112 | 172600 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 82 | 20240112 | 172500 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 83 | 20240112 | 172400 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 84 | 20240112 | 172300 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 85 | 20240112 | 172200 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 86 | 20240112 | 172100 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 87 | 20240112 | 172000 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 88 | 20240112 | 171900 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 89 | 20240112 | 171800 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 90 | 20240112 | 171700 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 91 | 20240112 | 171600 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 92 | 20240112 | 171500 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 13128 |
| 93 | 20240112 | 171400 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 94 | 20240112 | 171300 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 95 | 20240112 | 171200 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 96 | 20240112 | 171100 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 97 | 20240112 | 171000 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 98 | 20240112 | 170900 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 99 | 20240112 | 170800 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 100 | 20240112 | 170700 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 101 | 20240112 | 170600 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 102 | 20240112 | 170500 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 103 | 20240112 | 170400 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 104 | 20240112 | 170300 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 105 | 20240112 | 170200 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 106 | 20240112 | 170100 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 107 | 20240112 | 170000 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 108 | 20240112 | 165900 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 109 | 20240112 | 165800 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 110 | 20240112 | 165700 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 111 | 20240112 | 165600 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 112 | 20240112 | 165500 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 113 | 20240112 | 165400 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 114 | 20240112 | 165300 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 115 | 20240112 | 165200 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 116 | 20240112 | 165100 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 117 | 20240112 | 165000 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 118 | 20240112 | 164900 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 119 | 20240112 | 164800 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 120 | 20240112 | 164700 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 121 | 20240112 | 164600 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 122 | 20240112 | 164500 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 13128 |
| 123 | 20240112 | 164400 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 124 | 20240112 | 164300 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 125 | 20240112 | 164200 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 126 | 20240112 | 164100 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 127 | 20240112 | 164000 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 128 | 20240112 | 163900 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 129 | 20240112 | 163800 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 130 | 20240112 | 163700 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 131 | 20240112 | 163600 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 132 | 20240112 | 163500 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 133 | 20240112 | 163400 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 134 | 20240112 | 163300 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 135 | 20240112 | 163200 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 136 | 20240112 | 163100 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 137 | 20240112 | 163000 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 138 | 20240112 | 162900 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 139 | 20240112 | 162800 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 140 | 20240112 | 162700 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 141 | 20240112 | 162600 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 142 | 20240112 | 162500 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 143 | 20240112 | 162400 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 144 | 20240112 | 162300 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 145 | 20240112 | 162200 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 146 | 20240112 | 162100 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 147 | 20240112 | 162000 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 148 | 20240112 | 161900 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 149 | 20240112 | 161800 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 150 | 20240112 | 161700 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 151 | 20240112 | 161600 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 152 | 20240112 | 161500 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 13128 |
| 153 | 20240112 | 161400 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 154 | 20240112 | 161300 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 155 | 20240112 | 161200 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 156 | 20240112 | 161100 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 157 | 20240112 | 161000 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 158 | 20240112 | 160900 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 159 | 20240112 | 160800 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 160 | 20240112 | 160700 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 161 | 20240112 | 160600 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 162 | 20240112 | 160500 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 163 | 20240112 | 160400 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 164 | 20240112 | 160300 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 165 | 20240112 | 160200 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 166 | 20240112 | 160100 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 167 | 20240112 | 160000 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 168 | 20240112 | 155900 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 169 | 20240112 | 155800 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 170 | 20240112 | 155700 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 171 | 20240112 | 155600 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 172 | 20240112 | 155500 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 173 | 20240112 | 155400 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 174 | 20240112 | 155300 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 175 | 20240112 | 155200 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 176 | 20240112 | 155100 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 177 | 20240112 | 155000 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 178 | 20240112 | 154900 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 179 | 20240112 | 154800 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 180 | 20240112 | 154700 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 181 | 20240112 | 154600 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 182 | 20240112 | 154500 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 13128 |
| 183 | 20240112 | 154400 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 184 | 20240112 | 154300 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 185 | 20240112 | 154200 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 186 | 20240112 | 154100 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 187 | 20240112 | 154000 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 188 | 20240112 | 153900 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 189 | 20240112 | 153800 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 190 | 20240112 | 153700 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 191 | 20240112 | 153600 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 192 | 20240112 | 153500 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 193 | 20240112 | 153400 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 194 | 20240112 | 153300 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 195 | 20240112 | 153200 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 196 | 20240112 | 153100 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 197 | 20240112 | 153000 | 208790504500 | 448500 | 448500 | 448500 | 448500 | 13128 |
| 198 | 20240112 | 152900 | 202902596500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 199 | 20240112 | 152800 | 202902596500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 200 | 20240112 | 152700 | 202902596500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 201 | 20240112 | 152600 | 202902596500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 202 | 20240112 | 152500 | 202902596500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 203 | 20240112 | 152400 | 202902596500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 204 | 20240112 | 152300 | 202902596500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 205 | 20240112 | 152200 | 202902596500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 206 | 20240112 | 152100 | 202902596500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 207 | 20240112 | 152000 | 202902596500 | 448500 | 448500 | 448500 | 448500 | 0 |
| 208 | 20240112 | 151900 | 202902596500 | 448500 | 448500 | 449000 | 448000 | 1017 |
| 209 | 20240112 | 151800 | 202446369000 | 448000 | 448000 | 448500 | 448000 | 1625 |
| 210 | 20240112 | 151700 | 201717768000 | 448000 | 448500 | 448500 | 447500 | 1045 |
| 211 | 20240112 | 151600 | 201249553500 | 448500 | 448500 | 448500 | 448000 | 973 |
| 212 | 20240112 | 151500 | 200813563000 | 448500 | 448000 | 448500 | 448000 | 491 |
| 213 | 20240112 | 151400 | 200593446000 | 448000 | 448000 | 448500 | 447500 | 1561 |
| 214 | 20240112 | 151300 | 199894067000 | 448000 | 448000 | 448500 | 447500 | 422 |
| 215 | 20240112 | 151200 | 199704979500 | 448000 | 448000 | 448500 | 447500 | 901 |
| 216 | 20240112 | 151100 | 199301371000 | 447500 | 447500 | 448000 | 447000 | 1944 |
| 217 | 20240112 | 151000 | 198431436500 | 447000 | 447000 | 447500 | 447000 | 486 |
| 218 | 20240112 | 150900 | 198214172000 | 447500 | 447000 | 447500 | 446500 | 553 |
| 219 | 20240112 | 150800 | 197967008500 | 447000 | 447000 | 447500 | 446500 | 467 |
| 220 | 20240112 | 150700 | 197758244000 | 447000 | 447000 | 447500 | 446500 | 1563 |
| 221 | 20240112 | 150600 | 197059586000 | 447500 | 447000 | 447500 | 447000 | 238 |
| 222 | 20240112 | 150500 | 196953171500 | 447000 | 447500 | 447500 | 446500 | 624 |
| 223 | 20240112 | 150400 | 196674215000 | 447000 | 447500 | 447500 | 446500 | 982 |
| 224 | 20240112 | 150300 | 196235221500 | 447000 | 447000 | 447500 | 447000 | 441 |
| 225 | 20240112 | 150200 | 196038056500 | 447500 | 447000 | 447500 | 447000 | 454 |
| 226 | 20240112 | 150100 | 195835048000 | 447500 | 447500 | 447500 | 447000 | 295 |
| 227 | 20240112 | 150000 | 195703153000 | 447500 | 447500 | 447500 | 446500 | 860 |
| 228 | 20240112 | 145900 | 195318665000 | 447000 | 447000 | 447500 | 447000 | 786 |
| 229 | 20240112 | 145800 | 194967309000 | 447000 | 447000 | 447500 | 446500 | 503 |
| 230 | 20240112 | 145700 | 194742510500 | 446500 | 446000 | 447000 | 446000 | 1601 |
| 231 | 20240112 | 145600 | 194027451000 | 446500 | 446000 | 446500 | 446000 | 367 |
| 232 | 20240112 | 145500 | 193863725500 | 446500 | 446000 | 446500 | 446000 | 274 |
| 233 | 20240112 | 145400 | 193741472000 | 446000 | 446500 | 446500 | 446000 | 340 |
| 234 | 20240112 | 145300 | 193589778500 | 446500 | 446500 | 446500 | 446000 | 635 |
| 235 | 20240112 | 145200 | 193306326500 | 446500 | 446000 | 446500 | 446000 | 398 |
| 236 | 20240112 | 145100 | 193128750500 | 446000 | 446000 | 446500 | 446000 | 345 |
| 237 | 20240112 | 145000 | 192974808000 | 446000 | 446000 | 446000 | 445500 | 1104 |
| 238 | 20240112 | 144900 | 192482588500 | 445500 | 445500 | 446000 | 445500 | 534 |
| 239 | 20240112 | 144800 | 192244650000 | 445500 | 445500 | 446000 | 445500 | 977 |
| 240 | 20240112 | 144700 | 191808995000 | 446000 | 446000 | 446500 | 445500 | 2464 |
| 241 | 20240112 | 144600 | 190710043000 | 446000 | 446000 | 446500 | 446000 | 307 |
| 242 | 20240112 | 144500 | 190573033500 | 446000 | 446500 | 446500 | 446000 | 297 |
| 243 | 20240112 | 144400 | 190440555500 | 446000 | 446000 | 446500 | 446000 | 218 |
| 244 | 20240112 | 144300 | 190343286500 | 446000 | 446500 | 446500 | 446000 | 312 |
| 245 | 20240112 | 144200 | 190204104500 | 446500 | 446000 | 446500 | 446000 | 201 |
| 246 | 20240112 | 144100 | 190114403000 | 446000 | 446000 | 446500 | 446000 | 169 |
| 247 | 20240112 | 144000 | 190038989000 | 446000 | 446500 | 446500 | 446000 | 258 |
| 248 | 20240112 | 143900 | 189923908000 | 446000 | 446500 | 446500 | 446000 | 250 |
| 249 | 20240112 | 143800 | 189812368000 | 446000 | 446000 | 446500 | 446000 | 452 |
| 250 | 20240112 | 143700 | 189610722000 | 446000 | 446000 | 446500 | 446000 | 821 |
| 251 | 20240112 | 143600 | 189244539500 | 446500 | 446500 | 447000 | 446000 | 971 |
| 252 | 20240112 | 143500 | 188811020500 | 446500 | 446500 | 447000 | 446500 | 276 |
| 253 | 20240112 | 143400 | 188687779500 | 447000 | 447000 | 447000 | 446500 | 930 |
| 254 | 20240112 | 143300 | 188272516500 | 447000 | 447000 | 447500 | 446500 | 901 |
| 255 | 20240112 | 143200 | 187869777000 | 446500 | 447000 | 447000 | 446500 | 240 |
| 256 | 20240112 | 143100 | 187762540500 | 447000 | 447000 | 447000 | 446500 | 227 |
| 257 | 20240112 | 143000 | 187661138500 | 446500 | 447000 | 447000 | 446500 | 303 |
| 258 | 20240112 | 142900 | 187525765500 | 447000 | 447000 | 447000 | 446500 | 345 |
| 259 | 20240112 | 142800 | 187371607500 | 446500 | 446500 | 447000 | 446500 | 400 |
| 260 | 20240112 | 142700 | 187192870000 | 446500 | 446500 | 447000 | 446500 | 354 |
| 261 | 20240112 | 142600 | 187034673000 | 446500 | 446500 | 447500 | 446500 | 344 |
| 262 | 20240112 | 142500 | 186880948000 | 447000 | 447000 | 447500 | 446500 | 1501 |
| 263 | 20240112 | 142400 | 186210314500 | 447500 | 447500 | 448000 | 447000 | 913 |
| 264 | 20240112 | 142300 | 185801767000 | 447500 | 447000 | 448000 | 446500 | 2477 |
| 265 | 20240112 | 142200 | 184693277500 | 446500 | 446500 | 447000 | 446500 | 225 |
| 266 | 20240112 | 142100 | 184592765500 | 447000 | 446500 | 447000 | 446500 | 126 |
| 267 | 20240112 | 142000 | 184536484000 | 447000 | 447000 | 447000 | 446500 | 190 |
| 268 | 20240112 | 141900 | 184451612500 | 446500 | 446500 | 447000 | 446500 | 323 |
| 269 | 20240112 | 141800 | 184307372000 | 447000 | 446500 | 447000 | 446500 | 136 |
| 270 | 20240112 | 141700 | 184246641500 | 447000 | 447000 | 447000 | 446500 | 151 |
| 271 | 20240112 | 141600 | 184179194000 | 447000 | 447000 | 447000 | 446500 | 269 |
| 272 | 20240112 | 141500 | 184059056500 | 447000 | 447000 | 447000 | 446500 | 139 |
| 273 | 20240112 | 141400 | 183996964000 | 447000 | 447500 | 447500 | 446500 | 678 |
| 274 | 20240112 | 141300 | 183693965500 | 447000 | 447000 | 447500 | 446500 | 674 |
| 275 | 20240112 | 141200 | 183392694500 | 447000 | 447000 | 447000 | 446500 | 657 |
| 276 | 20240112 | 141100 | 183099237500 | 447000 | 447000 | 447000 | 446500 | 265 |
| 277 | 20240112 | 141000 | 182980869000 | 446500 | 446500 | 447000 | 446500 | 252 |
| 278 | 20240112 | 140900 | 182868282000 | 447000 | 446500 | 447000 | 446500 | 217 |
| 279 | 20240112 | 140800 | 182771367000 | 446500 | 447000 | 447000 | 446500 | 333 |
| 280 | 20240112 | 140700 | 182622570500 | 446500 | 447000 | 447500 | 446500 | 182 |
| 281 | 20240112 | 140600 | 182541220000 | 447000 | 446500 | 447000 | 446500 | 372 |
| 282 | 20240112 | 140500 | 182374968000 | 447000 | 447000 | 447500 | 446500 | 569 |
| 283 | 20240112 | 140400 | 182120628000 | 446500 | 447500 | 447500 | 446500 | 1264 |
| 284 | 20240112 | 140300 | 181555636500 | 447000 | 447500 | 447500 | 447000 | 190 |
| 285 | 20240112 | 140200 | 181470696500 | 447000 | 447500 | 447500 | 447000 | 305 |
| 286 | 20240112 | 140100 | 181334329000 | 447500 | 447000 | 447500 | 447000 | 366 |
| 287 | 20240112 | 140000 | 181170675000 | 447500 | 448000 | 448000 | 447000 | 973 |
| 288 | 20240112 | 135900 | 180735256000 | 448000 | 448000 | 448000 | 447500 | 385 |
| 289 | 20240112 | 135800 | 180562812000 | 448000 | 448000 | 448500 | 448000 | 421 |
| 290 | 20240112 | 135700 | 180374179500 | 448000 | 448500 | 448500 | 448000 | 1787 |
| 291 | 20240112 | 135600 | 179573588000 | 448500 | 448000 | 448500 | 448000 | 241 |
| 292 | 20240112 | 135500 | 179465567500 | 448000 | 448000 | 448500 | 447500 | 747 |
| 293 | 20240112 | 135400 | 179130912000 | 448000 | 447500 | 448000 | 447500 | 410 |
| 294 | 20240112 | 135300 | 178947271500 | 447500 | 447500 | 448000 | 447500 | 822 |
| 295 | 20240112 | 135200 | 178579402000 | 448000 | 448000 | 448000 | 447500 | 125 |
| 296 | 20240112 | 135100 | 178523447500 | 447500 | 447000 | 448000 | 447000 | 1132 |
| 297 | 20240112 | 135000 | 178016892000 | 447500 | 447000 | 447500 | 447000 | 121 |
| 298 | 20240112 | 134900 | 177962793000 | 447000 | 447500 | 447500 | 447000 | 1186 |
| 299 | 20240112 | 134800 | 177432081500 | 447500 | 447000 | 447500 | 447000 | 263 |
| 300 | 20240112 | 134700 | 177314442500 | 447000 | 448000 | 448000 | 447000 | 682 |
| 301 | 20240112 | 134600 | 177009247000 | 447500 | 447500 | 448000 | 447500 | 168 |
| 302 | 20240112 | 134500 | 176934050000 | 447500 | 446500 | 447500 | 446500 | 1632 |
| 303 | 20240112 | 134400 | 176204310500 | 446500 | 447000 | 447000 | 446500 | 155 |
| 304 | 20240112 | 134300 | 176135061500 | 447000 | 447000 | 447000 | 446500 | 457 |
| 305 | 20240112 | 134200 | 175930999000 | 447000 | 447000 | 447000 | 446500 | 148 |
| 306 | 20240112 | 134100 | 175864860000 | 446500 | 446500 | 447000 | 446500 | 462 |
| 307 | 20240112 | 134000 | 175658541500 | 446500 | 445500 | 447000 | 445500 | 1489 |
| 308 | 20240112 | 133900 | 174993878500 | 445500 | 446000 | 446000 | 445500 | 270 |
| 309 | 20240112 | 133800 | 174873504000 | 446000 | 446000 | 446500 | 445500 | 646 |
| 310 | 20240112 | 133700 | 174585384500 | 446500 | 445500 | 446500 | 445500 | 748 |
| 311 | 20240112 | 133600 | 174251806500 | 446000 | 446000 | 446500 | 445500 | 524 |
| 312 | 20240112 | 133500 | 174018104500 | 446000 | 445500 | 446500 | 445500 | 990 |
| 313 | 20240112 | 133400 | 173576585500 | 446000 | 445500 | 446000 | 445000 | 730 |
| 314 | 20240112 | 133300 | 173251329000 | 446000 | 446000 | 446000 | 445500 | 1114 |
| 315 | 20240112 | 133200 | 172755021500 | 445500 | 446500 | 446500 | 445500 | 971 |
| 316 | 20240112 | 133100 | 172322177500 | 446000 | 446000 | 446500 | 446000 | 952 |
| 317 | 20240112 | 133000 | 171897540000 | 446500 | 446000 | 446500 | 445500 | 3265 |
| 318 | 20240112 | 132900 | 170441218500 | 446000 | 446500 | 447000 | 446000 | 1371 |
| 319 | 20240112 | 132800 | 169829238000 | 447000 | 447000 | 447000 | 446500 | 394 |
| 320 | 20240112 | 132700 | 169653294000 | 446500 | 447500 | 447500 | 446500 | 1007 |
| 321 | 20240112 | 132600 | 169203175500 | 447500 | 447000 | 447500 | 447000 | 227 |
| 322 | 20240112 | 132500 | 169101692000 | 447000 | 447000 | 447500 | 447000 | 791 |
| 323 | 20240112 | 132400 | 168748098500 | 447000 | 446500 | 447500 | 446500 | 1098 |
| 324 | 20240112 | 132300 | 168257347000 | 447000 | 446500 | 447000 | 446500 | 288 |
| 325 | 20240112 | 132200 | 168128708500 | 446500 | 447000 | 447500 | 446500 | 2991 |
| 326 | 20240112 | 132100 | 166791850000 | 447000 | 447000 | 447500 | 447000 | 401 |
| 327 | 20240112 | 132000 | 166612586000 | 447500 | 447500 | 447500 | 447000 | 339 |
| 328 | 20240112 | 131900 | 166460999500 | 447000 | 447500 | 448000 | 447000 | 1174 |
| 329 | 20240112 | 131800 | 165935661500 | 447500 | 448000 | 448000 | 447500 | 261 |
| 330 | 20240112 | 131700 | 165818828000 | 448000 | 448000 | 448000 | 447500 | 281 |
| 331 | 20240112 | 131600 | 165693014500 | 447500 | 448000 | 448500 | 447500 | 480 |
| 332 | 20240112 | 131500 | 165477974500 | 448000 | 448000 | 448500 | 447500 | 848 |
| 333 | 20240112 | 131400 | 165098071000 | 448000 | 447500 | 448000 | 447500 | 729 |
| 334 | 20240112 | 131300 | 164771812000 | 447500 | 447500 | 448000 | 447000 | 878 |
| 335 | 20240112 | 131200 | 164378964000 | 447500 | 447500 | 448000 | 447500 | 1119 |
| 336 | 20240112 | 131100 | 163878200000 | 447500 | 447500 | 448000 | 447500 | 1362 |
| 337 | 20240112 | 131000 | 163268670500 | 447500 | 448000 | 448500 | 447500 | 1406 |
| 338 | 20240112 | 130900 | 162638966500 | 448500 | 448500 | 449000 | 448000 | 1271 |
| 339 | 20240112 | 130800 | 162069205000 | 448500 | 448500 | 449000 | 448500 | 770 |
| 340 | 20240112 | 130700 | 161723840500 | 448500 | 449000 | 449000 | 448500 | 229 |
| 341 | 20240112 | 130600 | 161621097000 | 449000 | 449000 | 449000 | 448500 | 452 |
| 342 | 20240112 | 130500 | 161418195000 | 449000 | 448500 | 449000 | 448500 | 241 |
| 343 | 20240112 | 130400 | 161310062000 | 448500 | 449000 | 449500 | 448500 | 826 |
| 344 | 20240112 | 130300 | 160939177000 | 449000 | 449500 | 450000 | 449000 | 820 |
| 345 | 20240112 | 130200 | 160570788500 | 449500 | 449000 | 450000 | 449000 | 350 |
| 346 | 20240112 | 130100 | 160413480500 | 449500 | 449500 | 449500 | 449000 | 378 |
| 347 | 20240112 | 130000 | 160243733500 | 449500 | 450000 | 450000 | 449000 | 627 |
| 348 | 20240112 | 125900 | 159961862000 | 450000 | 450000 | 450500 | 449500 | 367 |
| 349 | 20240112 | 125800 | 159796750500 | 450000 | 450500 | 450500 | 450000 | 418 |
| 350 | 20240112 | 125700 | 159608636500 | 450000 | 450000 | 450500 | 450000 | 173 |
| 351 | 20240112 | 125600 | 159530768500 | 450000 | 450000 | 450500 | 450000 | 652 |
| 352 | 20240112 | 125500 | 159237313000 | 450500 | 450500 | 450500 | 450000 | 357 |
| 353 | 20240112 | 125400 | 159076643500 | 450500 | 450500 | 450500 | 450000 | 362 |
| 354 | 20240112 | 125300 | 158913633500 | 451000 | 451000 | 451000 | 450500 | 170 |
| 355 | 20240112 | 125200 | 158837018500 | 450500 | 451000 | 451000 | 450000 | 510 |
| 356 | 20240112 | 125100 | 158607207000 | 450500 | 450500 | 450500 | 450000 | 375 |
| 357 | 20240112 | 125000 | 158438294000 | 450500 | 449500 | 450500 | 449000 | 1102 |
| 358 | 20240112 | 124900 | 157942644500 | 449500 | 449500 | 450000 | 449500 | 657 |
| 359 | 20240112 | 124800 | 157647316500 | 449500 | 449000 | 449500 | 449000 | 935 |
| 360 | 20240112 | 124700 | 157227377500 | 449500 | 449500 | 449500 | 449000 | 342 |
| 361 | 20240112 | 124600 | 157073682500 | 449500 | 449000 | 449500 | 449000 | 547 |
| 362 | 20240112 | 124500 | 156827842500 | 449000 | 449000 | 449500 | 449000 | 195 |
| 363 | 20240112 | 124400 | 156740226000 | 449000 | 449500 | 450000 | 449000 | 256 |
| 364 | 20240112 | 124300 | 156625161000 | 449500 | 449500 | 450000 | 449500 | 408 |
| 365 | 20240112 | 124200 | 156441753500 | 449500 | 450000 | 450000 | 449500 | 139 |
| 366 | 20240112 | 124100 | 156379240500 | 449500 | 450000 | 450000 | 449500 | 185 |
| 367 | 20240112 | 124000 | 156296043500 | 449500 | 449000 | 450000 | 449000 | 1096 |
| 368 | 20240112 | 123900 | 155803426000 | 449000 | 449000 | 449500 | 449000 | 169 |
| 369 | 20240112 | 123800 | 155727523500 | 449000 | 449000 | 449500 | 449000 | 328 |
| 370 | 20240112 | 123700 | 155580248000 | 449000 | 449500 | 449500 | 448500 | 1594 |
| 371 | 20240112 | 123600 | 154864525000 | 449500 | 449500 | 450000 | 449000 | 1860 |
| 372 | 20240112 | 123500 | 154028461000 | 449500 | 450000 | 450500 | 449500 | 2276 |
| 373 | 20240112 | 123400 | 153004383000 | 450000 | 450000 | 450500 | 450000 | 652 |
| 374 | 20240112 | 123300 | 152710962500 | 450000 | 450000 | 450500 | 450000 | 175 |
| 375 | 20240112 | 123200 | 152632169500 | 450000 | 450000 | 450500 | 450000 | 1208 |
| 376 | 20240112 | 123100 | 152088483000 | 450000 | 450500 | 451000 | 450000 | 549 |
| 377 | 20240112 | 123000 | 151841157500 | 451000 | 451000 | 451500 | 450500 | 2331 |
| 378 | 20240112 | 122900 | 150790032500 | 451500 | 451000 | 451500 | 451000 | 144 |
| 379 | 20240112 | 122800 | 150725076500 | 451000 | 451000 | 451500 | 451000 | 212 |
| 380 | 20240112 | 122700 | 150629395500 | 451000 | 451500 | 451500 | 451000 | 124 |
| 381 | 20240112 | 122600 | 150573443500 | 451500 | 451000 | 451500 | 451000 | 197 |
| 382 | 20240112 | 122500 | 150484590500 | 451000 | 451000 | 451500 | 451000 | 129 |
| 383 | 20240112 | 122400 | 150426380000 | 451500 | 451000 | 451500 | 451000 | 55 |
| 384 | 20240112 | 122300 | 150401565500 | 451500 | 451000 | 451500 | 451000 | 160 |
| 385 | 20240112 | 122200 | 150329400000 | 451000 | 451000 | 452000 | 451000 | 550 |
| 386 | 20240112 | 122100 | 150081088000 | 451500 | 451500 | 451500 | 451000 | 255 |
| 387 | 20240112 | 122000 | 149965985500 | 451000 | 451500 | 451500 | 451000 | 680 |
| 388 | 20240112 | 121900 | 149659247000 | 451500 | 451500 | 451500 | 451000 | 735 |
| 389 | 20240112 | 121800 | 149327723500 | 451500 | 451500 | 451500 | 451000 | 483 |
| 390 | 20240112 | 121700 | 149109849000 | 451500 | 451500 | 452000 | 451500 | 977 |
| 391 | 20240112 | 121600 | 148668730000 | 452000 | 451500 | 452000 | 451500 | 466 |
| 392 | 20240112 | 121500 | 148458126000 | 451500 | 451500 | 452000 | 451500 | 169 |
| 393 | 20240112 | 121400 | 148381814500 | 451500 | 452000 | 452000 | 451500 | 131 |
| 394 | 20240112 | 121300 | 148322665500 | 452000 | 451500 | 452000 | 451500 | 948 |
| 395 | 20240112 | 121200 | 147894637000 | 451500 | 452000 | 452000 | 451500 | 137 |
| 396 | 20240112 | 121100 | 147832772500 | 451500 | 452000 | 452000 | 451500 | 254 |
| 397 | 20240112 | 121000 | 147718017000 | 452000 | 451500 | 452000 | 451500 | 240 |
| 398 | 20240112 | 120900 | 147609577000 | 452000 | 452000 | 452000 | 451500 | 277 |
| 399 | 20240112 | 120800 | 147484467500 | 452000 | 452000 | 452500 | 451500 | 1666 |
| 400 | 20240112 | 120700 | 146731158500 | 452000 | 452000 | 452000 | 451500 | 177 |
| 401 | 20240112 | 120600 | 146651175500 | 452000 | 451500 | 452000 | 451500 | 295 |
| 402 | 20240112 | 120500 | 146517907000 | 451500 | 451500 | 452000 | 451500 | 195 |
| 403 | 20240112 | 120400 | 146429797500 | 451500 | 451500 | 452000 | 451500 | 106 |
| 404 | 20240112 | 120300 | 146381928000 | 451500 | 451500 | 452000 | 451500 | 91 |
| 405 | 20240112 | 120200 | 146340826500 | 452000 | 451500 | 452000 | 451500 | 75 |
| 406 | 20240112 | 120100 | 146306949000 | 452000 | 452000 | 452000 | 451500 | 309 |
| 407 | 20240112 | 120000 | 146167317500 | 451500 | 451500 | 452000 | 451500 | 152 |
| 408 | 20240112 | 115900 | 146098670000 | 451500 | 452000 | 452000 | 451500 | 271 |
| 409 | 20240112 | 115800 | 145976295500 | 451500 | 452000 | 452000 | 451500 | 1310 |
| 410 | 20240112 | 115700 | 145384245500 | 452000 | 452500 | 452500 | 452000 | 132 |
| 411 | 20240112 | 115600 | 145324579000 | 452000 | 452500 | 452500 | 452000 | 197 |
| 412 | 20240112 | 115500 | 145235503500 | 452500 | 452500 | 452500 | 452000 | 308 |
| 413 | 20240112 | 115400 | 145096237500 | 452500 | 452000 | 452500 | 452000 | 294 |
| 414 | 20240112 | 115300 | 144963314000 | 452000 | 452000 | 452500 | 452000 | 164 |
| 415 | 20240112 | 115200 | 144889133500 | 452000 | 452500 | 452500 | 452000 | 1221 |
| 416 | 20240112 | 115100 | 144336661000 | 452000 | 452000 | 452500 | 452000 | 137 |
| 417 | 20240112 | 115000 | 144274718500 | 452500 | 452500 | 452500 | 452000 | 1236 |
| 418 | 20240112 | 114900 | 143715452500 | 452500 | 453000 | 453000 | 452500 | 221 |
| 419 | 20240112 | 114800 | 143615408000 | 453000 | 453000 | 453000 | 452500 | 141 |
| 420 | 20240112 | 114700 | 143551566500 | 452500 | 452500 | 453000 | 452500 | 467 |
| 421 | 20240112 | 114600 | 143340230500 | 452000 | 452500 | 453000 | 452000 | 536 |
| 422 | 20240112 | 114500 | 143097688500 | 452500 | 453000 | 453000 | 452500 | 385 |
| 423 | 20240112 | 114400 | 142923317000 | 452500 | 451500 | 453000 | 451500 | 2943 |
| 424 | 20240112 | 114300 | 141592178500 | 451500 | 451500 | 452000 | 451500 | 199 |
| 425 | 20240112 | 114200 | 141502296000 | 451500 | 451500 | 452000 | 451500 | 88 |
| 426 | 20240112 | 114100 | 141462552000 | 451500 | 451000 | 451500 | 451000 | 678 |
| 427 | 20240112 | 114000 | 141156461000 | 451000 | 451500 | 451500 | 451000 | 170 |
| 428 | 20240112 | 113900 | 141079735000 | 451000 | 451000 | 451500 | 451000 | 122 |
| 429 | 20240112 | 113800 | 141024694500 | 451000 | 451500 | 451500 | 451000 | 124 |
| 430 | 20240112 | 113700 | 140968733500 | 451500 | 451000 | 451500 | 451000 | 153 |
| 431 | 20240112 | 113600 | 140899725000 | 451000 | 451500 | 451500 | 451000 | 103 |
| 432 | 20240112 | 113500 | 140853258000 | 451000 | 451000 | 451500 | 451000 | 323 |
| 433 | 20240112 | 113400 | 140707457000 | 451500 | 452000 | 452000 | 451000 | 465 |
| 434 | 20240112 | 113300 | 140497618000 | 451500 | 451500 | 451500 | 451000 | 453 |
| 435 | 20240112 | 113200 | 140293127000 | 451000 | 451000 | 451500 | 451000 | 467 |
| 436 | 20240112 | 113100 | 140082359000 | 451000 | 451500 | 452000 | 451000 | 462 |
| 437 | 20240112 | 113000 | 139873775500 | 451500 | 452000 | 452000 | 451500 | 219 |
| 438 | 20240112 | 112900 | 139774849500 | 452000 | 452000 | 452000 | 451500 | 200 |
| 439 | 20240112 | 112800 | 139684528500 | 451500 | 451000 | 452000 | 451000 | 638 |
| 440 | 20240112 | 112700 | 139396551000 | 451000 | 451500 | 451500 | 451000 | 324 |
| 441 | 20240112 | 112600 | 139250353000 | 451000 | 451500 | 451500 | 451000 | 433 |
| 442 | 20240112 | 112500 | 139055014000 | 451500 | 451500 | 451500 | 451000 | 517 |
| 443 | 20240112 | 112400 | 138821652500 | 451500 | 452000 | 452000 | 451500 | 704 |
| 444 | 20240112 | 112300 | 138503774500 | 452000 | 451500 | 452000 | 451500 | 225 |
| 445 | 20240112 | 112200 | 138402085500 | 452000 | 451500 | 452000 | 451500 | 260 |
| 446 | 20240112 | 112100 | 138284651500 | 452000 | 451500 | 452000 | 451000 | 1339 |
| 447 | 20240112 | 112000 | 137680126000 | 451000 | 451500 | 451500 | 451000 | 567 |
| 448 | 20240112 | 111900 | 137424352500 | 451500 | 451000 | 451500 | 450500 | 1388 |
| 449 | 20240112 | 111800 | 136798338000 | 450500 | 450500 | 451000 | 450500 | 333 |
| 450 | 20240112 | 111700 | 136648318000 | 450500 | 450500 | 451000 | 450500 | 1245 |
| 451 | 20240112 | 111600 | 136087367000 | 450500 | 450500 | 451000 | 450500 | 617 |
| 452 | 20240112 | 111500 | 135809276500 | 450500 | 451000 | 451000 | 450500 | 1138 |
| 453 | 20240112 | 111400 | 135296289000 | 451000 | 451500 | 452000 | 451000 | 958 |
| 454 | 20240112 | 111300 | 134863884500 | 451500 | 452000 | 452000 | 451500 | 375 |
| 455 | 20240112 | 111200 | 134694552000 | 451500 | 452500 | 452500 | 451500 | 1300 |
| 456 | 20240112 | 111100 | 134106706500 | 453000 | 453000 | 453000 | 452500 | 581 |
| 457 | 20240112 | 111000 | 133843765000 | 452500 | 452000 | 453000 | 452000 | 1198 |
| 458 | 20240112 | 110900 | 133301679000 | 452500 | 453000 | 453500 | 452000 | 4146 |
| 459 | 20240112 | 110800 | 131423538500 | 453000 | 453000 | 453000 | 452500 | 675 |
| 460 | 20240112 | 110700 | 131117789500 | 453000 | 453000 | 453000 | 452500 | 1050 |
| 461 | 20240112 | 110600 | 130642580500 | 452500 | 452500 | 453000 | 452000 | 870 |
| 462 | 20240112 | 110500 | 130248841000 | 452500 | 452500 | 452500 | 452000 | 500 |
| 463 | 20240112 | 110400 | 130022764000 | 452000 | 452500 | 452500 | 452000 | 1617 |
| 464 | 20240112 | 110300 | 129291212500 | 452500 | 453000 | 453000 | 452500 | 448 |
| 465 | 20240112 | 110200 | 129088360000 | 453000 | 452000 | 453000 | 452000 | 1754 |
| 466 | 20240112 | 110100 | 128294922000 | 452000 | 453000 | 453000 | 452000 | 1904 |
| 467 | 20240112 | 110000 | 127433138500 | 453000 | 452500 | 453500 | 452000 | 1939 |
| 468 | 20240112 | 105900 | 126554893000 | 452500 | 452500 | 453500 | 452000 | 1869 |
| 469 | 20240112 | 105800 | 125708503000 | 453000 | 453000 | 453500 | 452500 | 2469 |
| 470 | 20240112 | 105700 | 124590039500 | 453000 | 452500 | 453500 | 452500 | 2202 |
| 471 | 20240112 | 105600 | 123592615000 | 452500 | 451000 | 452500 | 451000 | 2788 |
| 472 | 20240112 | 105500 | 122333337500 | 451000 | 450500 | 451000 | 450500 | 663 |
| 473 | 20240112 | 105400 | 122034500500 | 450500 | 451000 | 451000 | 450500 | 404 |
| 474 | 20240112 | 105300 | 121852442000 | 450500 | 450500 | 451000 | 450500 | 404 |
| 475 | 20240112 | 105200 | 121670349500 | 450500 | 451000 | 451000 | 450500 | 321 |
| 476 | 20240112 | 105100 | 121525655000 | 451000 | 451000 | 451500 | 450000 | 2923 |
| 477 | 20240112 | 105000 | 120208251500 | 451500 | 451000 | 451500 | 451000 | 1211 |
| 478 | 20240112 | 104900 | 119661878500 | 451000 | 450000 | 451000 | 450000 | 1304 |
| 479 | 20240112 | 104800 | 119074267000 | 450500 | 451000 | 451000 | 450000 | 1975 |
| 480 | 20240112 | 104700 | 118184801000 | 450500 | 449500 | 451000 | 449500 | 2548 |
| 481 | 20240112 | 104600 | 117037367000 | 450000 | 449000 | 450000 | 449000 | 2104 |
| 482 | 20240112 | 104500 | 116091850500 | 449000 | 449000 | 449000 | 447500 | 3063 |
| 483 | 20240112 | 104400 | 114718139000 | 449000 | 449500 | 449500 | 449000 | 1780 |
| 484 | 20240112 | 104300 | 113918860000 | 449500 | 450000 | 450000 | 449000 | 1831 |
| 485 | 20240112 | 104200 | 113095756000 | 450000 | 449000 | 450000 | 448500 | 3191 |
| 486 | 20240112 | 104100 | 111662021000 | 449000 | 448500 | 449000 | 448000 | 1268 |
| 487 | 20240112 | 104000 | 111093155500 | 448500 | 446500 | 449000 | 446500 | 4829 |
| 488 | 20240112 | 103900 | 108930948500 | 447000 | 446500 | 447000 | 446500 | 453 |
| 489 | 20240112 | 103800 | 108728566500 | 446500 | 446500 | 447000 | 446500 | 1413 |
| 490 | 20240112 | 103700 | 108097540000 | 446500 | 446500 | 447000 | 446500 | 742 |
| 491 | 20240112 | 103600 | 107766007000 | 446500 | 445000 | 446500 | 444500 | 4458 |
| 492 | 20240112 | 103500 | 105778583500 | 445000 | 445000 | 445000 | 444500 | 229 |
| 493 | 20240112 | 103400 | 105676734000 | 445000 | 445000 | 445000 | 444500 | 535 |
| 494 | 20240112 | 103300 | 105438699500 | 444500 | 445500 | 445500 | 444500 | 775 |
| 495 | 20240112 | 103200 | 105093712000 | 445000 | 445000 | 445500 | 444500 | 573 |
| 496 | 20240112 | 103100 | 104838677500 | 445000 | 445000 | 445500 | 444500 | 1372 |
| 497 | 20240112 | 103000 | 104228132500 | 445000 | 445500 | 445500 | 445000 | 318 |
| 498 | 20240112 | 102900 | 104086601000 | 445000 | 445000 | 445500 | 445000 | 187 |
| 499 | 20240112 | 102800 | 104003383500 | 445000 | 445000 | 445500 | 445000 | 258 |
| 500 | 20240112 | 102700 | 103888528000 | 445000 | 445000 | 445500 | 445000 | 713 |
| 501 | 20240112 | 102600 | 103571164500 | 445500 | 446000 | 446000 | 445000 | 1084 |
| 502 | 20240112 | 102500 | 103088417000 | 445500 | 445500 | 446000 | 445000 | 346 |
| 503 | 20240112 | 102400 | 102934216000 | 446000 | 446000 | 446000 | 445000 | 1494 |
| 504 | 20240112 | 102300 | 102268270000 | 446500 | 446500 | 446500 | 446000 | 811 |
| 505 | 20240112 | 102200 | 101906521000 | 446500 | 446500 | 446500 | 446000 | 2271 |
| 506 | 20240112 | 102100 | 100892722000 | 446500 | 446000 | 446500 | 446000 | 1340 |
| 507 | 20240112 | 102000 | 100294591500 | 446000 | 445000 | 446500 | 445000 | 2038 |
| 508 | 20240112 | 101900 | 99386179000 | 445500 | 445000 | 445500 | 444500 | 1486 |
| 509 | 20240112 | 101800 | 98724852500 | 445000 | 445000 | 445500 | 445000 | 648 |
| 510 | 20240112 | 101700 | 98436381000 | 445000 | 445500 | 445500 | 444500 | 1692 |
| 511 | 20240112 | 101600 | 97683380500 | 445000 | 445500 | 446000 | 444500 | 1429 |
| 512 | 20240112 | 101500 | 97046871000 | 444500 | 444500 | 445000 | 444000 | 2796 |
| 513 | 20240112 | 101400 | 95802913000 | 444000 | 444000 | 444500 | 444000 | 793 |
| 514 | 20240112 | 101300 | 95450538500 | 444500 | 444000 | 444500 | 443500 | 668 |
| 515 | 20240112 | 101200 | 95154051000 | 443500 | 443500 | 444000 | 443500 | 491 |
| 516 | 20240112 | 101100 | 94936280500 | 444000 | 444000 | 444000 | 443500 | 709 |
| 517 | 20240112 | 101000 | 94621752000 | 443500 | 444000 | 444500 | 443500 | 613 |
| 518 | 20240112 | 100900 | 94349594000 | 444000 | 444000 | 444500 | 443500 | 1914 |
| 519 | 20240112 | 100800 | 93500211500 | 444000 | 443500 | 444000 | 443500 | 580 |
| 520 | 20240112 | 100700 | 93242965500 | 443500 | 443000 | 444000 | 443000 | 791 |
| 521 | 20240112 | 100600 | 92892226500 | 443500 | 444000 | 444000 | 443000 | 739 |
| 522 | 20240112 | 100500 | 92564549000 | 443500 | 444000 | 444000 | 443500 | 1283 |
| 523 | 20240112 | 100400 | 91995444500 | 443500 | 444500 | 444500 | 443500 | 1110 |
| 524 | 20240112 | 100300 | 91502591000 | 444500 | 444000 | 444500 | 444000 | 1049 |
| 525 | 20240112 | 100200 | 91036673500 | 444500 | 444500 | 445000 | 444000 | 1161 |
| 526 | 20240112 | 100100 | 90520708000 | 444500 | 444000 | 445000 | 444000 | 2388 |
| 527 | 20240112 | 100000 | 89459365500 | 444000 | 443500 | 444000 | 443000 | 3230 |
| 528 | 20240112 | 095900 | 88026574000 | 443500 | 443500 | 444000 | 443000 | 930 |
| 529 | 20240112 | 095800 | 87614230000 | 443500 | 443000 | 443500 | 443000 | 2099 |
| 530 | 20240112 | 095700 | 86683941000 | 442500 | 442000 | 443000 | 442000 | 2229 |
| 531 | 20240112 | 095600 | 85698173500 | 442000 | 442000 | 442500 | 441500 | 1227 |
| 532 | 20240112 | 095500 | 85155857000 | 442000 | 442000 | 443000 | 441500 | 3928 |
| 533 | 20240112 | 095400 | 83419101000 | 442000 | 442000 | 442500 | 442000 | 3433 |
| 534 | 20240112 | 095300 | 81901592500 | 442000 | 442000 | 442500 | 442000 | 693 |
| 535 | 20240112 | 095200 | 81595108000 | 442500 | 442000 | 442500 | 442000 | 1668 |
| 536 | 20240112 | 095100 | 80857094000 | 442500 | 442000 | 443000 | 442000 | 1656 |
| 537 | 20240112 | 095000 | 80124457000 | 442000 | 442500 | 442500 | 442000 | 1537 |
| 538 | 20240112 | 094900 | 79444841000 | 442500 | 442500 | 443000 | 442000 | 1845 |
| 539 | 20240112 | 094800 | 78628632000 | 442500 | 443000 | 443000 | 442500 | 1886 |
| 540 | 20240112 | 094700 | 77793785500 | 443000 | 443000 | 443000 | 442500 | 646 |
| 541 | 20240112 | 094600 | 77507808000 | 443000 | 443500 | 443500 | 442500 | 1465 |
| 542 | 20240112 | 094500 | 76858732000 | 443500 | 443500 | 444000 | 443000 | 298 |
| 543 | 20240112 | 094400 | 76726547000 | 443500 | 443500 | 444000 | 442500 | 2856 |
| 544 | 20240112 | 094300 | 75460684000 | 443500 | 443000 | 443500 | 442500 | 2734 |
| 545 | 20240112 | 094200 | 74249055500 | 443000 | 443500 | 443500 | 442500 | 1869 |
| 546 | 20240112 | 094100 | 73421050000 | 443500 | 444000 | 444000 | 443000 | 1285 |
| 547 | 20240112 | 094000 | 72851309500 | 444000 | 442500 | 444000 | 442500 | 1877 |
| 548 | 20240112 | 093900 | 72019701000 | 442500 | 442500 | 443000 | 442000 | 4120 |
| 549 | 20240112 | 093800 | 70196593500 | 443000 | 442000 | 443000 | 441500 | 5291 |
| 550 | 20240112 | 093700 | 67857216500 | 442500 | 442000 | 443000 | 442000 | 6694 |
| 551 | 20240112 | 093600 | 64897169500 | 442000 | 443500 | 444000 | 442000 | 9570 |
| 552 | 20240112 | 093500 | 60658517500 | 443500 | 444500 | 444500 | 443500 | 7947 |
| 553 | 20240112 | 093400 | 57130040000 | 444500 | 445000 | 445000 | 444000 | 7232 |
| 554 | 20240112 | 093300 | 53915641000 | 445000 | 445000 | 445500 | 444500 | 1459 |
| 555 | 20240112 | 093200 | 53266403500 | 445000 | 445500 | 445500 | 444500 | 1509 |
| 556 | 20240112 | 093100 | 52594854500 | 445500 | 445000 | 445500 | 444500 | 916 |
| 557 | 20240112 | 093000 | 52187234500 | 445000 | 445500 | 445500 | 444500 | 1319 |
| 558 | 20240112 | 092900 | 51600322000 | 445000 | 445000 | 445500 | 444500 | 1007 |
| 559 | 20240112 | 092800 | 51152138000 | 445000 | 445000 | 445500 | 444500 | 1185 |
| 560 | 20240112 | 092700 | 50624807000 | 445000 | 445000 | 445500 | 445000 | 1364 |
| 561 | 20240112 | 092600 | 50017785500 | 445000 | 445000 | 445500 | 444500 | 1798 |
| 562 | 20240112 | 092500 | 49217701500 | 445000 | 445000 | 445500 | 444500 | 1330 |
| 563 | 20240112 | 092400 | 48625974500 | 445000 | 445000 | 445500 | 445000 | 2183 |
| 564 | 20240112 | 092300 | 47654423500 | 445000 | 445000 | 445500 | 444500 | 2144 |
| 565 | 20240112 | 092200 | 46700351500 | 445000 | 445000 | 445500 | 444500 | 5350 |
| 566 | 20240112 | 092100 | 44319559000 | 445500 | 445000 | 445500 | 445000 | 5957 |
| 567 | 20240112 | 092000 | 41668590500 | 445000 | 446000 | 446000 | 445000 | 2557 |
| 568 | 20240112 | 091900 | 40529714000 | 446000 | 446000 | 446500 | 445500 | 969 |
| 569 | 20240112 | 091800 | 40097674500 | 446000 | 445500 | 446500 | 445500 | 1147 |
| 570 | 20240112 | 091700 | 39586104000 | 446000 | 446000 | 446500 | 445500 | 1771 |
| 571 | 20240112 | 091600 | 38796368500 | 446000 | 446000 | 446500 | 445500 | 3144 |
| 572 | 20240112 | 091500 | 37394166500 | 445500 | 445500 | 446000 | 445000 | 1842 |
| 573 | 20240112 | 091400 | 36573418000 | 445500 | 446000 | 446500 | 445500 | 2113 |
| 574 | 20240112 | 091300 | 35631108000 | 446000 | 447000 | 447000 | 446000 | 1042 |
| 575 | 20240112 | 091200 | 35165980500 | 447000 | 447000 | 447500 | 446000 | 3443 |
| 576 | 20240112 | 091100 | 33627600000 | 447000 | 447000 | 447000 | 446000 | 2227 |
| 577 | 20240112 | 091000 | 32633011000 | 447000 | 444500 | 447500 | 444500 | 3701 |
| 578 | 20240112 | 090900 | 30982869500 | 445000 | 445000 | 445000 | 444500 | 1475 |
| 579 | 20240112 | 090800 | 30326723500 | 445000 | 445000 | 445000 | 444500 | 1833 |
| 580 | 20240112 | 090700 | 29511375500 | 445000 | 444500 | 445500 | 444000 | 3714 |
| 581 | 20240112 | 090600 | 27858880000 | 444500 | 445000 | 445500 | 444000 | 3976 |
| 582 | 20240112 | 090500 | 26090692500 | 445000 | 444500 | 445500 | 444000 | 11787 |
| 583 | 20240112 | 090400 | 20850822500 | 444500 | 445000 | 446000 | 444000 | 7947 |
| 584 | 20240112 | 090300 | 17315091000 | 445000 | 447000 | 447000 | 444500 | 10282 |
| 585 | 20240112 | 090200 | 12734441500 | 447000 | 446500 | 447500 | 445500 | 5774 |
| 586 | 20240112 | 090100 | 10154217000 | 446500 | 448000 | 448500 | 445500 | 8238 |
| 587 | 20240112 | 090000 | 6471343000 | 448500 | 448500 | 449000 | 447500 | 14243 |