35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 184500 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 16565 |
| 3 | 20240115 | 184400 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 4 | 20240115 | 184300 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 5 | 20240115 | 184200 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 6 | 20240115 | 184100 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 7 | 20240115 | 184000 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 8 | 20240115 | 183900 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 9 | 20240115 | 183800 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 10 | 20240115 | 183700 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 11 | 20240115 | 183600 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 12 | 20240115 | 183500 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 13 | 20240115 | 183400 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 14 | 20240115 | 183300 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 15 | 20240115 | 183200 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 16 | 20240115 | 183100 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 17 | 20240115 | 183000 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 18 | 20240115 | 182900 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 19 | 20240115 | 182800 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 20 | 20240115 | 182700 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 21 | 20240115 | 182600 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 22 | 20240115 | 182500 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 23 | 20240115 | 182400 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 24 | 20240115 | 182300 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 25 | 20240115 | 182200 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 26 | 20240115 | 182100 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 27 | 20240115 | 182000 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 28 | 20240115 | 181900 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 29 | 20240115 | 181800 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 30 | 20240115 | 181700 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 31 | 20240115 | 181600 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 32 | 20240115 | 181500 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 16565 |
| 33 | 20240115 | 181400 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 34 | 20240115 | 181300 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 35 | 20240115 | 181200 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 36 | 20240115 | 181100 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 37 | 20240115 | 181000 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 38 | 20240115 | 180900 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 39 | 20240115 | 180800 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 40 | 20240115 | 180700 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 41 | 20240115 | 180600 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 42 | 20240115 | 180500 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 43 | 20240115 | 180400 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 44 | 20240115 | 180300 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 45 | 20240115 | 180200 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 46 | 20240115 | 180100 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 47 | 20240115 | 180000 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 48 | 20240115 | 175900 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 49 | 20240115 | 175800 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 50 | 20240115 | 175700 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 51 | 20240115 | 175600 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 52 | 20240115 | 175500 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 53 | 20240115 | 175400 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 54 | 20240115 | 175300 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 55 | 20240115 | 175200 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 56 | 20240115 | 175100 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 57 | 20240115 | 175000 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 58 | 20240115 | 174900 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 59 | 20240115 | 174800 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 60 | 20240115 | 174700 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 61 | 20240115 | 174600 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 62 | 20240115 | 174500 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 16565 |
| 63 | 20240115 | 174400 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 64 | 20240115 | 174300 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 65 | 20240115 | 174200 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 66 | 20240115 | 174100 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 67 | 20240115 | 174000 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 68 | 20240115 | 173900 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 69 | 20240115 | 173800 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 70 | 20240115 | 173700 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 71 | 20240115 | 173600 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 72 | 20240115 | 173500 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 73 | 20240115 | 173400 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 74 | 20240115 | 173300 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 75 | 20240115 | 173200 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 76 | 20240115 | 173100 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 77 | 20240115 | 173000 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 78 | 20240115 | 172900 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 79 | 20240115 | 172800 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 80 | 20240115 | 172700 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 81 | 20240115 | 172600 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 82 | 20240115 | 172500 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 83 | 20240115 | 172400 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 84 | 20240115 | 172300 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 85 | 20240115 | 172200 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 86 | 20240115 | 172100 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 87 | 20240115 | 172000 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 88 | 20240115 | 171900 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 89 | 20240115 | 171800 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 90 | 20240115 | 171700 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 91 | 20240115 | 171600 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 92 | 20240115 | 171500 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 16565 |
| 93 | 20240115 | 171400 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 94 | 20240115 | 171300 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 95 | 20240115 | 171200 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 96 | 20240115 | 171100 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 97 | 20240115 | 171000 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 98 | 20240115 | 170900 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 99 | 20240115 | 170800 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 100 | 20240115 | 170700 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 101 | 20240115 | 170600 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 102 | 20240115 | 170500 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 103 | 20240115 | 170400 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 104 | 20240115 | 170300 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 105 | 20240115 | 170200 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 106 | 20240115 | 170100 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 107 | 20240115 | 170000 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 108 | 20240115 | 165900 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 109 | 20240115 | 165800 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 110 | 20240115 | 165700 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 111 | 20240115 | 165600 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 112 | 20240115 | 165500 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 113 | 20240115 | 165400 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 114 | 20240115 | 165300 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 115 | 20240115 | 165200 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 116 | 20240115 | 165100 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 117 | 20240115 | 165000 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 118 | 20240115 | 164900 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 119 | 20240115 | 164800 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 120 | 20240115 | 164700 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 121 | 20240115 | 164600 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 122 | 20240115 | 164500 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 16565 |
| 123 | 20240115 | 164400 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 124 | 20240115 | 164300 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 125 | 20240115 | 164200 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 126 | 20240115 | 164100 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 127 | 20240115 | 164000 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 128 | 20240115 | 163900 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 129 | 20240115 | 163800 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 130 | 20240115 | 163700 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 131 | 20240115 | 163600 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 132 | 20240115 | 163500 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 133 | 20240115 | 163400 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 134 | 20240115 | 163300 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 135 | 20240115 | 163200 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 136 | 20240115 | 163100 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 137 | 20240115 | 163000 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 138 | 20240115 | 162900 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 139 | 20240115 | 162800 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 140 | 20240115 | 162700 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 141 | 20240115 | 162600 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 142 | 20240115 | 162500 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 143 | 20240115 | 162400 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 144 | 20240115 | 162300 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 145 | 20240115 | 162200 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 146 | 20240115 | 162100 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 147 | 20240115 | 162000 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 148 | 20240115 | 161900 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 149 | 20240115 | 161800 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 150 | 20240115 | 161700 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 151 | 20240115 | 161600 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 152 | 20240115 | 161500 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 16565 |
| 153 | 20240115 | 161400 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 154 | 20240115 | 161300 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 155 | 20240115 | 161200 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 156 | 20240115 | 161100 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 157 | 20240115 | 161000 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 158 | 20240115 | 160900 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 159 | 20240115 | 160800 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 160 | 20240115 | 160700 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 161 | 20240115 | 160600 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 162 | 20240115 | 160500 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 163 | 20240115 | 160400 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 164 | 20240115 | 160300 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 165 | 20240115 | 160200 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 166 | 20240115 | 160100 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 167 | 20240115 | 160000 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 168 | 20240115 | 155900 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 169 | 20240115 | 155800 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 170 | 20240115 | 155700 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 171 | 20240115 | 155600 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 172 | 20240115 | 155500 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 173 | 20240115 | 155400 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 174 | 20240115 | 155300 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 175 | 20240115 | 155200 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 176 | 20240115 | 155100 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 177 | 20240115 | 155000 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 178 | 20240115 | 154900 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 179 | 20240115 | 154800 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 180 | 20240115 | 154700 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 181 | 20240115 | 154600 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 182 | 20240115 | 154500 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 16565 |
| 183 | 20240115 | 154400 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 184 | 20240115 | 154300 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 185 | 20240115 | 154200 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 186 | 20240115 | 154100 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 187 | 20240115 | 154000 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 188 | 20240115 | 153900 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 189 | 20240115 | 153800 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 190 | 20240115 | 153700 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 191 | 20240115 | 153600 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 192 | 20240115 | 153500 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 193 | 20240115 | 153400 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 194 | 20240115 | 153300 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 195 | 20240115 | 153200 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 196 | 20240115 | 153100 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 0 |
| 197 | 20240115 | 153000 | 181447116000 | 442000 | 442000 | 442000 | 442000 | 16565 |
| 198 | 20240115 | 152900 | 174125386000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 199 | 20240115 | 152800 | 174125386000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 200 | 20240115 | 152700 | 174125386000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 201 | 20240115 | 152600 | 174125386000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 202 | 20240115 | 152500 | 174125386000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 203 | 20240115 | 152400 | 174125386000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 204 | 20240115 | 152300 | 174125386000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 205 | 20240115 | 152200 | 174125386000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 206 | 20240115 | 152100 | 174125386000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 207 | 20240115 | 152000 | 174125386000 | 441500 | 441500 | 441500 | 441500 | 0 |
| 208 | 20240115 | 151900 | 174125386000 | 441500 | 441500 | 442000 | 441000 | 545 |
| 209 | 20240115 | 151800 | 173884784000 | 441000 | 441500 | 442000 | 441000 | 1687 |
| 210 | 20240115 | 151700 | 173139801000 | 441500 | 441500 | 442000 | 441500 | 686 |
| 211 | 20240115 | 151600 | 172836904000 | 441500 | 441500 | 442000 | 441500 | 718 |
| 212 | 20240115 | 151500 | 172519835500 | 441500 | 441500 | 442000 | 441000 | 1024 |
| 213 | 20240115 | 151400 | 172067736500 | 441500 | 442000 | 442000 | 441500 | 874 |
| 214 | 20240115 | 151300 | 171681823000 | 441500 | 442000 | 442000 | 441500 | 1173 |
| 215 | 20240115 | 151200 | 171163869500 | 442000 | 442000 | 442000 | 441500 | 726 |
| 216 | 20240115 | 151100 | 170843274500 | 442000 | 441500 | 442000 | 441500 | 676 |
| 217 | 20240115 | 151000 | 170544630000 | 441500 | 441500 | 442000 | 441500 | 678 |
| 218 | 20240115 | 150900 | 170245256000 | 441500 | 441500 | 442000 | 441500 | 414 |
| 219 | 20240115 | 150800 | 170062444500 | 441500 | 442000 | 442000 | 441000 | 1721 |
| 220 | 20240115 | 150700 | 169302656500 | 441500 | 441500 | 442000 | 441500 | 421 |
| 221 | 20240115 | 150600 | 169116754000 | 442000 | 441500 | 442000 | 441000 | 1380 |
| 222 | 20240115 | 150500 | 168507445500 | 442000 | 441000 | 442000 | 441000 | 2225 |
| 223 | 20240115 | 150400 | 167525235500 | 441000 | 441000 | 441500 | 441000 | 803 |
| 224 | 20240115 | 150300 | 167171075500 | 441000 | 441000 | 441500 | 441000 | 664 |
| 225 | 20240115 | 150200 | 166878072500 | 441500 | 441000 | 441500 | 441000 | 541 |
| 226 | 20240115 | 150100 | 166639349000 | 441500 | 440000 | 441500 | 440000 | 6087 |
| 227 | 20240115 | 150000 | 163956504500 | 440000 | 440000 | 440500 | 440000 | 1019 |
| 228 | 20240115 | 145900 | 163507900000 | 440500 | 440000 | 440500 | 440000 | 709 |
| 229 | 20240115 | 145800 | 163195873500 | 440500 | 440000 | 440500 | 440000 | 694 |
| 230 | 20240115 | 145700 | 162890473000 | 440000 | 440000 | 440500 | 440000 | 592 |
| 231 | 20240115 | 145600 | 162629923500 | 440000 | 440000 | 440500 | 440000 | 604 |
| 232 | 20240115 | 145500 | 162364127000 | 440000 | 440000 | 440500 | 439500 | 1425 |
| 233 | 20240115 | 145400 | 161737186500 | 440000 | 440000 | 440500 | 440000 | 3595 |
| 234 | 20240115 | 145300 | 160155363000 | 440000 | 440500 | 440500 | 440000 | 2096 |
| 235 | 20240115 | 145200 | 159232873000 | 440000 | 440000 | 440500 | 440000 | 1983 |
| 236 | 20240115 | 145100 | 158360258000 | 440000 | 440000 | 440500 | 440000 | 1126 |
| 237 | 20240115 | 145000 | 157864711000 | 440000 | 440000 | 440500 | 440000 | 3670 |
| 238 | 20240115 | 144900 | 156249874500 | 440000 | 440000 | 440500 | 440000 | 1546 |
| 239 | 20240115 | 144800 | 155569564000 | 440500 | 440000 | 440500 | 440000 | 3222 |
| 240 | 20240115 | 144700 | 154151782000 | 440500 | 440000 | 440500 | 440000 | 609 |
| 241 | 20240115 | 144600 | 153883706000 | 440000 | 440500 | 440500 | 440000 | 705 |
| 242 | 20240115 | 144500 | 153573351000 | 440000 | 440000 | 440500 | 440000 | 1284 |
| 243 | 20240115 | 144400 | 153008310500 | 440500 | 440000 | 440500 | 440000 | 4865 |
| 244 | 20240115 | 144300 | 150867630500 | 440000 | 440000 | 440500 | 440000 | 393 |
| 245 | 20240115 | 144200 | 150694625000 | 440500 | 440000 | 440500 | 440000 | 747 |
| 246 | 20240115 | 144100 | 150365880000 | 440000 | 440000 | 440500 | 440000 | 777 |
| 247 | 20240115 | 144000 | 150023883500 | 440500 | 440000 | 440500 | 440000 | 1070 |
| 248 | 20240115 | 143900 | 149552905500 | 440500 | 440000 | 440500 | 440000 | 1718 |
| 249 | 20240115 | 143800 | 148796315500 | 440500 | 440000 | 440500 | 440000 | 1357 |
| 250 | 20240115 | 143700 | 148198750500 | 440500 | 440000 | 440500 | 440000 | 595 |
| 251 | 20240115 | 143600 | 147936867000 | 440000 | 440000 | 440500 | 440000 | 455 |
| 252 | 20240115 | 143500 | 147736551500 | 440000 | 440000 | 440500 | 440000 | 674 |
| 253 | 20240115 | 143400 | 147439903500 | 440500 | 440000 | 440500 | 440000 | 481 |
| 254 | 20240115 | 143300 | 147228177500 | 440000 | 440500 | 440500 | 440000 | 690 |
| 255 | 20240115 | 143200 | 146924423500 | 440500 | 440500 | 440500 | 440000 | 1397 |
| 256 | 20240115 | 143100 | 146309219000 | 440500 | 440500 | 440500 | 440000 | 637 |
| 257 | 20240115 | 143000 | 146028814500 | 440000 | 440500 | 440500 | 440000 | 1462 |
| 258 | 20240115 | 142900 | 145385500000 | 440500 | 440500 | 440500 | 440000 | 550 |
| 259 | 20240115 | 142800 | 145143417500 | 440500 | 440000 | 440500 | 440000 | 720 |
| 260 | 20240115 | 142700 | 144826538000 | 440500 | 440500 | 440500 | 440000 | 345 |
| 261 | 20240115 | 142600 | 144674658000 | 440500 | 440000 | 440500 | 440000 | 1191 |
| 262 | 20240115 | 142500 | 144150559000 | 440500 | 440500 | 440500 | 440000 | 919 |
| 263 | 20240115 | 142400 | 143746127500 | 440500 | 440000 | 440500 | 440000 | 596 |
| 264 | 20240115 | 142300 | 143483803500 | 440500 | 440500 | 440500 | 440000 | 437 |
| 265 | 20240115 | 142200 | 143291419000 | 440500 | 440000 | 440500 | 440000 | 672 |
| 266 | 20240115 | 142100 | 142995671000 | 440000 | 440000 | 440500 | 440000 | 795 |
| 267 | 20240115 | 142000 | 142645800000 | 440500 | 440500 | 441000 | 440000 | 2266 |
| 268 | 20240115 | 141900 | 141647714000 | 440500 | 440500 | 441000 | 440500 | 377 |
| 269 | 20240115 | 141800 | 141481633000 | 441000 | 440500 | 441000 | 440500 | 165 |
| 270 | 20240115 | 141700 | 141408937000 | 440500 | 440500 | 441000 | 440500 | 352 |
| 271 | 20240115 | 141600 | 141253867000 | 440500 | 440500 | 441000 | 440500 | 528 |
| 272 | 20240115 | 141500 | 141021226000 | 440500 | 440500 | 441000 | 440500 | 1605 |
| 273 | 20240115 | 141400 | 140314162500 | 440500 | 440500 | 441000 | 440500 | 638 |
| 274 | 20240115 | 141300 | 140033108000 | 440500 | 440000 | 441000 | 440000 | 1724 |
| 275 | 20240115 | 141200 | 139273722500 | 440000 | 440000 | 440500 | 440000 | 1287 |
| 276 | 20240115 | 141100 | 138707350500 | 440500 | 440000 | 440500 | 440000 | 694 |
| 277 | 20240115 | 141000 | 138401808000 | 440500 | 440500 | 441000 | 440000 | 706 |
| 278 | 20240115 | 140900 | 138090842500 | 440500 | 440500 | 441000 | 440500 | 2836 |
| 279 | 20240115 | 140800 | 136841549500 | 440500 | 440500 | 441000 | 440500 | 480 |
| 280 | 20240115 | 140700 | 136630091500 | 440500 | 440500 | 441000 | 440500 | 241 |
| 281 | 20240115 | 140600 | 136523910000 | 440500 | 440500 | 441000 | 440500 | 1199 |
| 282 | 20240115 | 140500 | 135995740500 | 440500 | 440500 | 441000 | 440500 | 528 |
| 283 | 20240115 | 140400 | 135763064500 | 440500 | 440500 | 441000 | 440500 | 1778 |
| 284 | 20240115 | 140300 | 134979843500 | 440500 | 440500 | 441000 | 440500 | 545 |
| 285 | 20240115 | 140200 | 134739718000 | 440500 | 441000 | 441500 | 440500 | 650 |
| 286 | 20240115 | 140100 | 134453232500 | 441000 | 441000 | 441500 | 441000 | 742 |
| 287 | 20240115 | 140000 | 134126001500 | 441000 | 441000 | 441500 | 441000 | 933 |
| 288 | 20240115 | 135900 | 133714508500 | 441000 | 441500 | 441500 | 441000 | 397 |
| 289 | 20240115 | 135800 | 133539380500 | 441500 | 441000 | 441500 | 440500 | 3495 |
| 290 | 20240115 | 135700 | 131998134000 | 440500 | 440500 | 441000 | 440500 | 1645 |
| 291 | 20240115 | 135600 | 131273460500 | 440500 | 440500 | 441000 | 440500 | 533 |
| 292 | 20240115 | 135500 | 131038517000 | 440500 | 440500 | 441000 | 440500 | 236 |
| 293 | 20240115 | 135400 | 130934516000 | 440500 | 441000 | 441000 | 440500 | 607 |
| 294 | 20240115 | 135300 | 130667023500 | 441000 | 441000 | 441500 | 440500 | 1143 |
| 295 | 20240115 | 135200 | 130163171000 | 441000 | 441000 | 441500 | 441000 | 435 |
| 296 | 20240115 | 135100 | 129971312000 | 441000 | 441000 | 441500 | 441000 | 427 |
| 297 | 20240115 | 135000 | 129782998000 | 441000 | 441000 | 441500 | 440500 | 3355 |
| 298 | 20240115 | 134900 | 128303710500 | 440500 | 440500 | 441000 | 440500 | 1701 |
| 299 | 20240115 | 134800 | 127554365500 | 441000 | 441000 | 441500 | 440500 | 7554 |
| 300 | 20240115 | 134700 | 124223190500 | 441000 | 441500 | 441500 | 441000 | 1997 |
| 301 | 20240115 | 134600 | 123342475500 | 441000 | 441500 | 441500 | 441000 | 534 |
| 302 | 20240115 | 134500 | 123106920000 | 441500 | 441500 | 441500 | 441000 | 643 |
| 303 | 20240115 | 134400 | 122823204500 | 441500 | 441000 | 441500 | 441000 | 694 |
| 304 | 20240115 | 134300 | 122516938000 | 441500 | 441000 | 441500 | 441000 | 615 |
| 305 | 20240115 | 134200 | 122245715000 | 441500 | 441000 | 441500 | 441000 | 257 |
| 306 | 20240115 | 134100 | 122132364000 | 441500 | 441500 | 441500 | 441000 | 320 |
| 307 | 20240115 | 134000 | 121991224500 | 441500 | 441000 | 441500 | 441000 | 280 |
| 308 | 20240115 | 133900 | 121867731500 | 441000 | 441500 | 442000 | 441000 | 1110 |
| 309 | 20240115 | 133800 | 121377722000 | 441500 | 441500 | 442000 | 441500 | 285 |
| 310 | 20240115 | 133700 | 121251875500 | 441500 | 441500 | 442000 | 441500 | 677 |
| 311 | 20240115 | 133600 | 120952951500 | 441500 | 442000 | 442000 | 441500 | 616 |
| 312 | 20240115 | 133500 | 120680976500 | 441500 | 441500 | 442000 | 441500 | 223 |
| 313 | 20240115 | 133400 | 120582465000 | 442000 | 441500 | 442000 | 441500 | 214 |
| 314 | 20240115 | 133300 | 120487977000 | 441500 | 441500 | 442000 | 441500 | 507 |
| 315 | 20240115 | 133200 | 120264131000 | 442000 | 441500 | 442000 | 441500 | 759 |
| 316 | 20240115 | 133100 | 119929011000 | 441500 | 441500 | 442000 | 441500 | 605 |
| 317 | 20240115 | 133000 | 119661892000 | 441500 | 442000 | 442000 | 441500 | 215 |
| 318 | 20240115 | 132900 | 119566954000 | 441500 | 441500 | 442000 | 441500 | 445 |
| 319 | 20240115 | 132800 | 119370472500 | 442000 | 442000 | 442000 | 441500 | 371 |
| 320 | 20240115 | 132700 | 119206643000 | 441500 | 441500 | 442000 | 441500 | 289 |
| 321 | 20240115 | 132600 | 119079038500 | 442000 | 441500 | 442000 | 441500 | 169 |
| 322 | 20240115 | 132500 | 119004411500 | 441500 | 441500 | 442000 | 441500 | 779 |
| 323 | 20240115 | 132400 | 118660427000 | 441500 | 441500 | 441500 | 441000 | 745 |
| 324 | 20240115 | 132300 | 118331711000 | 441000 | 442000 | 442000 | 441000 | 561 |
| 325 | 20240115 | 132200 | 118084104000 | 442000 | 441500 | 442000 | 441500 | 603 |
| 326 | 20240115 | 132100 | 117817856000 | 442000 | 442000 | 442000 | 441500 | 1212 |
| 327 | 20240115 | 132000 | 117282717500 | 442000 | 441500 | 442000 | 441500 | 238 |
| 328 | 20240115 | 131900 | 117177629500 | 441500 | 441500 | 442000 | 441500 | 1094 |
| 329 | 20240115 | 131800 | 116694627000 | 441500 | 441500 | 442000 | 441000 | 413 |
| 330 | 20240115 | 131700 | 116512343000 | 441500 | 441500 | 442000 | 441000 | 1504 |
| 331 | 20240115 | 131600 | 115848193000 | 441500 | 441500 | 441500 | 441000 | 811 |
| 332 | 20240115 | 131500 | 115490300500 | 441500 | 441000 | 441500 | 441000 | 997 |
| 333 | 20240115 | 131400 | 115050442500 | 441000 | 441500 | 441500 | 441000 | 408 |
| 334 | 20240115 | 131300 | 114870469500 | 441500 | 441500 | 441500 | 441000 | 543 |
| 335 | 20240115 | 131200 | 114630949000 | 441500 | 441500 | 441500 | 441000 | 198 |
| 336 | 20240115 | 131100 | 114543585000 | 441500 | 441500 | 441500 | 441000 | 342 |
| 337 | 20240115 | 131000 | 114392722500 | 441000 | 441500 | 441500 | 441000 | 293 |
| 338 | 20240115 | 130900 | 114263386000 | 441500 | 441500 | 442000 | 441000 | 995 |
| 339 | 20240115 | 130800 | 113824088000 | 441500 | 441500 | 442000 | 441500 | 403 |
| 340 | 20240115 | 130700 | 113646122500 | 441500 | 441500 | 442000 | 441500 | 292 |
| 341 | 20240115 | 130600 | 113517188000 | 441500 | 442000 | 442000 | 441500 | 540 |
| 342 | 20240115 | 130500 | 113278691000 | 442000 | 441000 | 442000 | 441000 | 1895 |
| 343 | 20240115 | 130400 | 112442105500 | 441000 | 441000 | 441500 | 441000 | 391 |
| 344 | 20240115 | 130300 | 112269637500 | 441000 | 441000 | 441500 | 441000 | 318 |
| 345 | 20240115 | 130200 | 112129372000 | 441500 | 441000 | 441500 | 441000 | 190 |
| 346 | 20240115 | 130100 | 112045532500 | 441500 | 441000 | 441500 | 441000 | 646 |
| 347 | 20240115 | 130000 | 111760593500 | 441500 | 441500 | 441500 | 441000 | 144 |
| 348 | 20240115 | 125900 | 111697050000 | 441000 | 441000 | 441500 | 441000 | 199 |
| 349 | 20240115 | 125800 | 111609252500 | 441000 | 441000 | 441500 | 441000 | 445 |
| 350 | 20240115 | 125700 | 111412869500 | 441500 | 441500 | 441500 | 441000 | 515 |
| 351 | 20240115 | 125600 | 111185517000 | 441500 | 441000 | 441500 | 441000 | 280 |
| 352 | 20240115 | 125500 | 111061945500 | 441500 | 441500 | 441500 | 441000 | 419 |
| 353 | 20240115 | 125400 | 110877020500 | 441000 | 441500 | 441500 | 441000 | 385 |
| 354 | 20240115 | 125300 | 110707083000 | 441500 | 441500 | 442000 | 441500 | 822 |
| 355 | 20240115 | 125200 | 110344166500 | 441500 | 441500 | 442000 | 441500 | 692 |
| 356 | 20240115 | 125100 | 110038641500 | 441500 | 441500 | 442000 | 441000 | 474 |
| 357 | 20240115 | 125000 | 109829380500 | 441500 | 441000 | 441500 | 441000 | 974 |
| 358 | 20240115 | 124900 | 109399479500 | 441000 | 441000 | 441500 | 441000 | 873 |
| 359 | 20240115 | 124800 | 109014322000 | 441000 | 441500 | 441500 | 441000 | 601 |
| 360 | 20240115 | 124700 | 108749210500 | 441500 | 441500 | 442000 | 441000 | 1108 |
| 361 | 20240115 | 124600 | 108260008500 | 441500 | 441500 | 442000 | 441500 | 1137 |
| 362 | 20240115 | 124500 | 107758012000 | 442000 | 441500 | 442000 | 441500 | 457 |
| 363 | 20240115 | 124400 | 107556204000 | 441500 | 441500 | 442000 | 441500 | 770 |
| 364 | 20240115 | 124300 | 107216220000 | 441500 | 442000 | 442000 | 441500 | 220 |
| 365 | 20240115 | 124200 | 107119035000 | 441500 | 441500 | 442000 | 441500 | 382 |
| 366 | 20240115 | 124100 | 106950337000 | 441500 | 442000 | 442000 | 441500 | 547 |
| 367 | 20240115 | 124000 | 106708611500 | 442000 | 441500 | 442000 | 441500 | 281 |
| 368 | 20240115 | 123900 | 106584522500 | 441500 | 441500 | 442000 | 441500 | 108 |
| 369 | 20240115 | 123800 | 106536828000 | 441500 | 442500 | 442500 | 441500 | 358 |
| 370 | 20240115 | 123700 | 106378591500 | 442000 | 442000 | 442500 | 442000 | 571 |
| 371 | 20240115 | 123600 | 106126203500 | 442000 | 442000 | 442500 | 442000 | 402 |
| 372 | 20240115 | 123500 | 105948500000 | 442500 | 442000 | 442500 | 442000 | 232 |
| 373 | 20240115 | 123400 | 105845936500 | 442000 | 442000 | 442500 | 442000 | 283 |
| 374 | 20240115 | 123300 | 105720845500 | 442000 | 442500 | 442500 | 442000 | 332 |
| 375 | 20240115 | 123200 | 105574050000 | 442500 | 442000 | 442500 | 442000 | 304 |
| 376 | 20240115 | 123100 | 105439652500 | 442000 | 442000 | 442500 | 442000 | 2205 |
| 377 | 20240115 | 123000 | 104465026000 | 442500 | 442000 | 442500 | 442000 | 135 |
| 378 | 20240115 | 122900 | 104405330000 | 442000 | 442000 | 442500 | 442000 | 240 |
| 379 | 20240115 | 122800 | 104299216500 | 442500 | 442500 | 443000 | 442000 | 1158 |
| 380 | 20240115 | 122700 | 103786807000 | 442500 | 442500 | 443000 | 442500 | 384 |
| 381 | 20240115 | 122600 | 103616824000 | 443000 | 443000 | 443000 | 442500 | 110 |
| 382 | 20240115 | 122500 | 103568122000 | 442500 | 442500 | 443000 | 442500 | 455 |
| 383 | 20240115 | 122400 | 103366749000 | 442500 | 442500 | 443000 | 442500 | 166 |
| 384 | 20240115 | 122300 | 103293276000 | 442500 | 443000 | 443000 | 442500 | 204 |
| 385 | 20240115 | 122200 | 103202992500 | 443000 | 443000 | 443000 | 442500 | 118 |
| 386 | 20240115 | 122100 | 103150734000 | 443000 | 443000 | 443000 | 442500 | 309 |
| 387 | 20240115 | 122000 | 103013865500 | 443000 | 443000 | 443000 | 442500 | 463 |
| 388 | 20240115 | 121900 | 102808820500 | 443000 | 442500 | 443000 | 442500 | 284 |
| 389 | 20240115 | 121800 | 102683118000 | 443000 | 443000 | 443500 | 442500 | 908 |
| 390 | 20240115 | 121700 | 102280880500 | 443000 | 443000 | 443500 | 443000 | 768 |
| 391 | 20240115 | 121600 | 101940610500 | 443500 | 443000 | 443500 | 443000 | 243 |
| 392 | 20240115 | 121500 | 101832955000 | 443000 | 443000 | 443500 | 443000 | 211 |
| 393 | 20240115 | 121400 | 101739463000 | 443000 | 443000 | 443500 | 443000 | 150 |
| 394 | 20240115 | 121300 | 101673003000 | 443500 | 443000 | 443500 | 443000 | 188 |
| 395 | 20240115 | 121200 | 101589691500 | 443000 | 443500 | 443500 | 443000 | 348 |
| 396 | 20240115 | 121100 | 101435506000 | 443000 | 443500 | 443500 | 443000 | 225 |
| 397 | 20240115 | 121000 | 101335798500 | 443500 | 443500 | 443500 | 443000 | 125 |
| 398 | 20240115 | 120900 | 101280414500 | 443000 | 443000 | 443500 | 443000 | 102 |
| 399 | 20240115 | 120800 | 101235211000 | 443000 | 443500 | 443500 | 443000 | 156 |
| 400 | 20240115 | 120700 | 101166072000 | 443500 | 443500 | 443500 | 443000 | 363 |
| 401 | 20240115 | 120600 | 101005226000 | 443000 | 443500 | 443500 | 443000 | 210 |
| 402 | 20240115 | 120500 | 100912168000 | 443500 | 443000 | 443500 | 443000 | 152 |
| 403 | 20240115 | 120400 | 100844815500 | 443500 | 443000 | 443500 | 443000 | 97 |
| 404 | 20240115 | 120300 | 100801835500 | 443000 | 443000 | 443500 | 443000 | 208 |
| 405 | 20240115 | 120200 | 100709628000 | 443000 | 443500 | 443500 | 443000 | 96 |
| 406 | 20240115 | 120100 | 100667083500 | 443000 | 443000 | 443500 | 443000 | 186 |
| 407 | 20240115 | 120000 | 100584649500 | 443000 | 443000 | 443500 | 443000 | 114 |
| 408 | 20240115 | 115900 | 100534122500 | 443500 | 443500 | 443500 | 443000 | 407 |
| 409 | 20240115 | 115800 | 100353636500 | 443500 | 443500 | 443500 | 443500 | 1257 |
| 410 | 20240115 | 115700 | 99796157000 | 443500 | 444000 | 444000 | 443500 | 476 |
| 411 | 20240115 | 115600 | 99584905000 | 443500 | 443500 | 444000 | 443500 | 259 |
| 412 | 20240115 | 115500 | 99469960000 | 444000 | 443500 | 444500 | 443500 | 1430 |
| 413 | 20240115 | 115400 | 98835042000 | 444000 | 444000 | 444000 | 443500 | 772 |
| 414 | 20240115 | 115300 | 98492294000 | 444000 | 443500 | 444000 | 443500 | 902 |
| 415 | 20240115 | 115200 | 98091871500 | 443500 | 444000 | 444000 | 443500 | 234 |
| 416 | 20240115 | 115100 | 97988016000 | 444000 | 443000 | 444000 | 443000 | 1308 |
| 417 | 20240115 | 115000 | 97407881500 | 443000 | 443500 | 443500 | 443000 | 186 |
| 418 | 20240115 | 114900 | 97325444000 | 443500 | 443500 | 443500 | 443000 | 313 |
| 419 | 20240115 | 114800 | 97186650500 | 443500 | 443000 | 443500 | 443000 | 566 |
| 420 | 20240115 | 114700 | 96935873000 | 443500 | 443500 | 443500 | 443000 | 140 |
| 421 | 20240115 | 114600 | 96873831500 | 443500 | 443500 | 443500 | 443000 | 111 |
| 422 | 20240115 | 114500 | 96824624500 | 443000 | 443500 | 443500 | 443000 | 1048 |
| 423 | 20240115 | 114400 | 96359879000 | 443500 | 443500 | 444000 | 443500 | 255 |
| 424 | 20240115 | 114300 | 96246713500 | 443500 | 443500 | 444000 | 443500 | 289 |
| 425 | 20240115 | 114200 | 96118523500 | 444000 | 443500 | 444000 | 443500 | 83 |
| 426 | 20240115 | 114100 | 96081702000 | 443500 | 442500 | 443500 | 442500 | 2832 |
| 427 | 20240115 | 114000 | 94826696500 | 443000 | 442500 | 443000 | 442500 | 279 |
| 428 | 20240115 | 113900 | 94703151000 | 442500 | 442500 | 443000 | 442500 | 213 |
| 429 | 20240115 | 113800 | 94608894500 | 443000 | 442500 | 443000 | 442500 | 130 |
| 430 | 20240115 | 113700 | 94551362500 | 442500 | 443000 | 443000 | 442500 | 145 |
| 431 | 20240115 | 113600 | 94487185500 | 442500 | 442500 | 443000 | 442500 | 599 |
| 432 | 20240115 | 113500 | 94222127000 | 442500 | 443000 | 443000 | 442500 | 313 |
| 433 | 20240115 | 113400 | 94083610500 | 443000 | 442500 | 443000 | 442500 | 127 |
| 434 | 20240115 | 113300 | 94027395000 | 442500 | 443000 | 443000 | 442500 | 334 |
| 435 | 20240115 | 113200 | 93879560000 | 442500 | 442500 | 443000 | 442500 | 414 |
| 436 | 20240115 | 113100 | 93696330000 | 442500 | 442500 | 443000 | 442500 | 396 |
| 437 | 20240115 | 113000 | 93521023500 | 443000 | 442000 | 443000 | 442000 | 1295 |
| 438 | 20240115 | 112900 | 92948122500 | 442000 | 442500 | 442500 | 442000 | 428 |
| 439 | 20240115 | 112800 | 92758883000 | 442000 | 442000 | 442500 | 442000 | 155 |
| 440 | 20240115 | 112700 | 92690367000 | 442000 | 442000 | 442500 | 442000 | 178 |
| 441 | 20240115 | 112600 | 92611674500 | 442000 | 442000 | 442500 | 442000 | 189 |
| 442 | 20240115 | 112500 | 92528121500 | 442500 | 442500 | 442500 | 442000 | 793 |
| 443 | 20240115 | 112400 | 92177358500 | 442000 | 442000 | 442500 | 442000 | 830 |
| 444 | 20240115 | 112300 | 91810486000 | 442000 | 442500 | 442500 | 441500 | 705 |
| 445 | 20240115 | 112200 | 91498883500 | 442000 | 441500 | 442000 | 441500 | 1511 |
| 446 | 20240115 | 112100 | 90831196500 | 441500 | 441500 | 442000 | 441000 | 2162 |
| 447 | 20240115 | 112000 | 89876685000 | 441000 | 441000 | 441500 | 441000 | 373 |
| 448 | 20240115 | 111900 | 89712115500 | 441000 | 441000 | 441500 | 441000 | 551 |
| 449 | 20240115 | 111800 | 89469069500 | 441000 | 441000 | 441500 | 441000 | 395 |
| 450 | 20240115 | 111700 | 89294788000 | 441000 | 441000 | 441500 | 441000 | 449 |
| 451 | 20240115 | 111600 | 89096750500 | 441000 | 441000 | 441500 | 441000 | 878 |
| 452 | 20240115 | 111500 | 88709522000 | 441500 | 441500 | 441500 | 441000 | 856 |
| 453 | 20240115 | 111400 | 88331799000 | 441500 | 441500 | 442000 | 441000 | 1714 |
| 454 | 20240115 | 111300 | 87575104000 | 441500 | 442000 | 442000 | 441500 | 235 |
| 455 | 20240115 | 111200 | 87471345000 | 441500 | 441500 | 442000 | 441500 | 168 |
| 456 | 20240115 | 111100 | 87397163000 | 442000 | 442000 | 442500 | 441500 | 1637 |
| 457 | 20240115 | 111000 | 86673757500 | 442500 | 442500 | 442500 | 442000 | 823 |
| 458 | 20240115 | 110900 | 86309986000 | 442500 | 442500 | 442500 | 442000 | 209 |
| 459 | 20240115 | 110800 | 86217580000 | 442000 | 442000 | 442500 | 442000 | 137 |
| 460 | 20240115 | 110700 | 86157004500 | 442500 | 442000 | 442500 | 442000 | 349 |
| 461 | 20240115 | 110600 | 86002628500 | 442000 | 442500 | 442500 | 442000 | 1090 |
| 462 | 20240115 | 110500 | 85520322000 | 442500 | 443000 | 443000 | 442500 | 305 |
| 463 | 20240115 | 110400 | 85385346500 | 442500 | 442500 | 443000 | 442500 | 344 |
| 464 | 20240115 | 110300 | 85233092000 | 442500 | 442500 | 443000 | 442000 | 868 |
| 465 | 20240115 | 110200 | 84849005500 | 442500 | 443000 | 443000 | 442000 | 950 |
| 466 | 20240115 | 110100 | 84428623500 | 443000 | 442000 | 443000 | 441500 | 3233 |
| 467 | 20240115 | 110000 | 82999288000 | 442000 | 441500 | 442000 | 441500 | 489 |
| 468 | 20240115 | 105900 | 82783363500 | 441500 | 442000 | 442000 | 441500 | 537 |
| 469 | 20240115 | 105800 | 82546202000 | 442000 | 441500 | 442000 | 441500 | 476 |
| 470 | 20240115 | 105700 | 82336023000 | 441500 | 441500 | 442000 | 441500 | 527 |
| 471 | 20240115 | 105600 | 82103335000 | 441500 | 441500 | 442000 | 441500 | 439 |
| 472 | 20240115 | 105500 | 81909505500 | 442000 | 441500 | 442000 | 441500 | 277 |
| 473 | 20240115 | 105400 | 81787160500 | 441500 | 442000 | 442000 | 441500 | 340 |
| 474 | 20240115 | 105300 | 81637043500 | 441500 | 441500 | 442000 | 441500 | 332 |
| 475 | 20240115 | 105200 | 81490452000 | 441500 | 441500 | 442000 | 441500 | 510 |
| 476 | 20240115 | 105100 | 81265248000 | 442000 | 441500 | 442000 | 441000 | 816 |
| 477 | 20240115 | 105000 | 80904987000 | 441500 | 441500 | 442000 | 441000 | 1515 |
| 478 | 20240115 | 104900 | 80236245500 | 441500 | 441500 | 442000 | 441500 | 1249 |
| 479 | 20240115 | 104800 | 79684806500 | 442000 | 441500 | 442000 | 441500 | 1288 |
| 480 | 20240115 | 104700 | 79116131500 | 441500 | 441500 | 442000 | 441500 | 1293 |
| 481 | 20240115 | 104600 | 78545249000 | 441500 | 442000 | 442500 | 441500 | 2089 |
| 482 | 20240115 | 104500 | 77621941500 | 442500 | 442000 | 442500 | 442000 | 479 |
| 483 | 20240115 | 104400 | 77410212000 | 442000 | 442000 | 442500 | 442000 | 973 |
| 484 | 20240115 | 104300 | 76980072500 | 442000 | 442000 | 442500 | 442000 | 386 |
| 485 | 20240115 | 104200 | 76809406500 | 442500 | 442500 | 442500 | 442000 | 723 |
| 486 | 20240115 | 104100 | 76489774000 | 442500 | 442000 | 442500 | 442000 | 484 |
| 487 | 20240115 | 104000 | 76275649000 | 442500 | 442000 | 442500 | 442000 | 1336 |
| 488 | 20240115 | 103900 | 75684535500 | 442000 | 442500 | 442500 | 442000 | 359 |
| 489 | 20240115 | 103800 | 75525765000 | 442500 | 442500 | 443000 | 442000 | 644 |
| 490 | 20240115 | 103700 | 75240856500 | 443000 | 442500 | 443000 | 442000 | 1499 |
| 491 | 20240115 | 103600 | 74577550500 | 442000 | 442500 | 443000 | 442000 | 1151 |
| 492 | 20240115 | 103500 | 74068261500 | 442500 | 442000 | 442500 | 442000 | 2551 |
| 493 | 20240115 | 103400 | 72939644500 | 442000 | 442000 | 442500 | 442000 | 932 |
| 494 | 20240115 | 103300 | 72527568500 | 442000 | 442500 | 442500 | 442000 | 909 |
| 495 | 20240115 | 103200 | 72125731500 | 442500 | 442000 | 442500 | 442000 | 632 |
| 496 | 20240115 | 103100 | 71846326500 | 442000 | 442000 | 442500 | 442000 | 647 |
| 497 | 20240115 | 103000 | 71560262000 | 442000 | 442500 | 443000 | 442000 | 2619 |
| 498 | 20240115 | 102900 | 70401456000 | 442500 | 442500 | 443000 | 442500 | 937 |
| 499 | 20240115 | 102800 | 69986743000 | 443000 | 442500 | 443000 | 442500 | 763 |
| 500 | 20240115 | 102700 | 69648978500 | 442500 | 442500 | 443000 | 442500 | 1008 |
| 501 | 20240115 | 102600 | 69202593500 | 443000 | 443000 | 443000 | 442500 | 449 |
| 502 | 20240115 | 102500 | 69003847000 | 443000 | 443500 | 443500 | 442500 | 2143 |
| 503 | 20240115 | 102400 | 68054470000 | 443500 | 443500 | 444000 | 443000 | 955 |
| 504 | 20240115 | 102300 | 67630967000 | 443500 | 444000 | 444000 | 443500 | 231 |
| 505 | 20240115 | 102200 | 67528485000 | 443500 | 443500 | 444000 | 443000 | 591 |
| 506 | 20240115 | 102100 | 67266392000 | 443500 | 443500 | 444000 | 443500 | 439 |
| 507 | 20240115 | 102000 | 67071603000 | 444000 | 443000 | 444000 | 443000 | 819 |
| 508 | 20240115 | 101900 | 66708375500 | 443500 | 443000 | 444000 | 443000 | 1484 |
| 509 | 20240115 | 101800 | 66050230000 | 443500 | 443000 | 443500 | 443000 | 397 |
| 510 | 20240115 | 101700 | 65874309000 | 443500 | 443500 | 443500 | 443000 | 538 |
| 511 | 20240115 | 101600 | 65635865500 | 443000 | 443500 | 443500 | 443000 | 904 |
| 512 | 20240115 | 101500 | 65235331000 | 443000 | 443500 | 443500 | 443000 | 511 |
| 513 | 20240115 | 101400 | 65008888500 | 443000 | 443500 | 443500 | 443000 | 450 |
| 514 | 20240115 | 101300 | 64809333000 | 443500 | 444000 | 444500 | 443500 | 959 |
| 515 | 20240115 | 101200 | 64383590500 | 444000 | 443500 | 444500 | 443500 | 2386 |
| 516 | 20240115 | 101100 | 63324724500 | 444000 | 444500 | 444500 | 443500 | 2020 |
| 517 | 20240115 | 101000 | 62428216500 | 444500 | 444500 | 445000 | 444000 | 624 |
| 518 | 20240115 | 100900 | 62150871000 | 444500 | 445000 | 445000 | 444000 | 1913 |
| 519 | 20240115 | 100800 | 61300131000 | 445000 | 445500 | 445500 | 445000 | 249 |
| 520 | 20240115 | 100700 | 61189307500 | 445500 | 445500 | 446000 | 445000 | 492 |
| 521 | 20240115 | 100600 | 60970123500 | 445500 | 445500 | 445500 | 445000 | 310 |
| 522 | 20240115 | 100500 | 60832113000 | 445500 | 445500 | 446000 | 445000 | 591 |
| 523 | 20240115 | 100400 | 60568774500 | 445500 | 445500 | 446000 | 445000 | 796 |
| 524 | 20240115 | 100300 | 60214067000 | 445500 | 444500 | 445500 | 444500 | 1423 |
| 525 | 20240115 | 100200 | 59580729500 | 445000 | 444500 | 445000 | 444500 | 654 |
| 526 | 20240115 | 100100 | 59289816500 | 445000 | 445000 | 445000 | 444500 | 557 |
| 527 | 20240115 | 100000 | 59042125000 | 444500 | 444000 | 445000 | 444000 | 2178 |
| 528 | 20240115 | 095900 | 58074088000 | 444000 | 444000 | 444500 | 444000 | 674 |
| 529 | 20240115 | 095800 | 57774731500 | 444000 | 444000 | 444500 | 444000 | 476 |
| 530 | 20240115 | 095700 | 57563326000 | 444000 | 444500 | 444500 | 444000 | 550 |
| 531 | 20240115 | 095600 | 57319080500 | 444000 | 444000 | 444500 | 444000 | 259 |
| 532 | 20240115 | 095500 | 57204058500 | 444500 | 444000 | 444500 | 444000 | 329 |
| 533 | 20240115 | 095400 | 57057955000 | 444500 | 444000 | 444500 | 444000 | 481 |
| 534 | 20240115 | 095300 | 56844380000 | 444000 | 444000 | 444500 | 444000 | 646 |
| 535 | 20240115 | 095200 | 56557515500 | 444500 | 444000 | 444500 | 444000 | 529 |
| 536 | 20240115 | 095100 | 56322618000 | 444000 | 444500 | 444500 | 444000 | 2676 |
| 537 | 20240115 | 095000 | 55134236500 | 444000 | 444500 | 444500 | 444000 | 952 |
| 538 | 20240115 | 094900 | 54711363500 | 444000 | 444500 | 444500 | 444000 | 399 |
| 539 | 20240115 | 094800 | 54534115000 | 444500 | 444500 | 444500 | 444000 | 206 |
| 540 | 20240115 | 094700 | 54442629500 | 444000 | 444500 | 444500 | 444000 | 908 |
| 541 | 20240115 | 094600 | 54039401000 | 444500 | 444000 | 444500 | 443500 | 1287 |
| 542 | 20240115 | 094500 | 53468090500 | 444000 | 444000 | 444000 | 443500 | 540 |
| 543 | 20240115 | 094400 | 53228428500 | 444000 | 444000 | 444500 | 443500 | 1068 |
| 544 | 20240115 | 094300 | 52754182000 | 444000 | 444000 | 444500 | 444000 | 1608 |
| 545 | 20240115 | 094200 | 52040173500 | 444500 | 444000 | 444500 | 444000 | 1362 |
| 546 | 20240115 | 094100 | 51435353000 | 444500 | 443500 | 444500 | 443500 | 2171 |
| 547 | 20240115 | 094000 | 50471424500 | 444000 | 444000 | 444000 | 443500 | 488 |
| 548 | 20240115 | 093900 | 50254907000 | 443500 | 444000 | 444000 | 443500 | 355 |
| 549 | 20240115 | 093800 | 50097405500 | 444000 | 444500 | 444500 | 444000 | 898 |
| 550 | 20240115 | 093700 | 49698667000 | 444500 | 444000 | 444500 | 444000 | 441 |
| 551 | 20240115 | 093600 | 49502830500 | 444000 | 444000 | 444500 | 443500 | 1224 |
| 552 | 20240115 | 093500 | 48959305000 | 443500 | 443000 | 444000 | 443000 | 1704 |
| 553 | 20240115 | 093400 | 48203622000 | 443000 | 443000 | 443500 | 443000 | 1547 |
| 554 | 20240115 | 093300 | 47518193000 | 443500 | 442000 | 444000 | 442000 | 3800 |
| 555 | 20240115 | 093200 | 45835208500 | 442000 | 442500 | 443000 | 442000 | 1201 |
| 556 | 20240115 | 093100 | 45303977000 | 442500 | 442500 | 443000 | 442000 | 1457 |
| 557 | 20240115 | 093000 | 44659210500 | 442500 | 442500 | 443000 | 442000 | 1643 |
| 558 | 20240115 | 092900 | 43932037500 | 443000 | 443000 | 443500 | 442500 | 1338 |
| 559 | 20240115 | 092800 | 43339333500 | 443000 | 443500 | 443500 | 442500 | 2426 |
| 560 | 20240115 | 092700 | 42264197500 | 443000 | 443500 | 443500 | 443000 | 690 |
| 561 | 20240115 | 092600 | 41958445500 | 443500 | 443500 | 443500 | 443000 | 851 |
| 562 | 20240115 | 092500 | 41581136000 | 443500 | 442500 | 444500 | 442500 | 3719 |
| 563 | 20240115 | 092400 | 39932730000 | 442500 | 442500 | 443000 | 442500 | 912 |
| 564 | 20240115 | 092300 | 39529103500 | 443000 | 444000 | 444000 | 442500 | 3497 |
| 565 | 20240115 | 092200 | 37979039500 | 443500 | 444000 | 444500 | 443500 | 1339 |
| 566 | 20240115 | 092100 | 37384625500 | 444500 | 444500 | 444500 | 443500 | 2027 |
| 567 | 20240115 | 092000 | 36484677500 | 444500 | 445500 | 445500 | 444000 | 2631 |
| 568 | 20240115 | 091900 | 35314055000 | 445000 | 444000 | 445500 | 444000 | 2429 |
| 569 | 20240115 | 091800 | 34233784500 | 444000 | 445000 | 445000 | 444000 | 4401 |
| 570 | 20240115 | 091700 | 32277771500 | 445000 | 445500 | 445500 | 444500 | 3531 |
| 571 | 20240115 | 091600 | 30705695500 | 445500 | 446000 | 446500 | 445000 | 2330 |
| 572 | 20240115 | 091500 | 29666967000 | 445500 | 446500 | 446500 | 445500 | 1649 |
| 573 | 20240115 | 091400 | 28931515500 | 446500 | 446000 | 446500 | 445500 | 1541 |
| 574 | 20240115 | 091300 | 28243739500 | 446000 | 445500 | 446500 | 445000 | 2912 |
| 575 | 20240115 | 091200 | 26945793000 | 445000 | 445000 | 445500 | 444500 | 2307 |
| 576 | 20240115 | 091100 | 25918596000 | 444500 | 444500 | 445500 | 444000 | 2557 |
| 577 | 20240115 | 091000 | 24781358000 | 444500 | 444000 | 444500 | 443500 | 1796 |
| 578 | 20240115 | 090900 | 23984149000 | 444000 | 443500 | 444500 | 443000 | 3698 |
| 579 | 20240115 | 090800 | 22343365000 | 443500 | 441500 | 443500 | 441500 | 3611 |
| 580 | 20240115 | 090700 | 20746902500 | 441500 | 441500 | 442000 | 441000 | 2136 |
| 581 | 20240115 | 090600 | 19804008500 | 442000 | 440500 | 442000 | 440000 | 9401 |
| 582 | 20240115 | 090500 | 15663359500 | 441000 | 442000 | 442500 | 440500 | 5599 |
| 583 | 20240115 | 090400 | 13191747000 | 442000 | 442500 | 443000 | 442000 | 3540 |
| 584 | 20240115 | 090300 | 11626024500 | 443000 | 443000 | 443500 | 442500 | 3505 |
| 585 | 20240115 | 090200 | 10073620000 | 443000 | 444000 | 444000 | 442500 | 4307 |
| 586 | 20240115 | 090100 | 8165223500 | 444000 | 442500 | 444000 | 442500 | 4139 |
| 587 | 20240115 | 090000 | 6331109500 | 443000 | 442500 | 445000 | 442000 | 14213 |