35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 184500 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 12392 |
| 3 | 20240116 | 184400 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 4 | 20240116 | 184300 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 5 | 20240116 | 184200 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 6 | 20240116 | 184100 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 7 | 20240116 | 184000 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 8 | 20240116 | 183900 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 9 | 20240116 | 183800 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 10 | 20240116 | 183700 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 11 | 20240116 | 183600 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 12 | 20240116 | 183500 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 13 | 20240116 | 183400 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 14 | 20240116 | 183300 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 15 | 20240116 | 183200 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 16 | 20240116 | 183100 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 17 | 20240116 | 183000 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 18 | 20240116 | 182900 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 19 | 20240116 | 182800 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 20 | 20240116 | 182700 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 21 | 20240116 | 182600 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 22 | 20240116 | 182500 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 23 | 20240116 | 182400 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 24 | 20240116 | 182300 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 25 | 20240116 | 182200 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 26 | 20240116 | 182100 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 27 | 20240116 | 182000 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 28 | 20240116 | 181900 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 29 | 20240116 | 181800 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 30 | 20240116 | 181700 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 31 | 20240116 | 181600 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 32 | 20240116 | 181500 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 12392 |
| 33 | 20240116 | 181400 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 34 | 20240116 | 181300 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 35 | 20240116 | 181200 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 36 | 20240116 | 181100 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 37 | 20240116 | 181000 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 38 | 20240116 | 180900 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 39 | 20240116 | 180800 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 40 | 20240116 | 180700 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 41 | 20240116 | 180600 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 42 | 20240116 | 180500 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 43 | 20240116 | 180400 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 44 | 20240116 | 180300 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 45 | 20240116 | 180200 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 46 | 20240116 | 180100 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 47 | 20240116 | 180000 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 48 | 20240116 | 175900 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 49 | 20240116 | 175800 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 50 | 20240116 | 175700 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 51 | 20240116 | 175600 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 52 | 20240116 | 175500 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 53 | 20240116 | 175400 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 54 | 20240116 | 175300 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 55 | 20240116 | 175200 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 56 | 20240116 | 175100 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 57 | 20240116 | 175000 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 58 | 20240116 | 174900 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 59 | 20240116 | 174800 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 60 | 20240116 | 174700 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 61 | 20240116 | 174600 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 62 | 20240116 | 174500 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 12392 |
| 63 | 20240116 | 174400 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 64 | 20240116 | 174300 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 65 | 20240116 | 174200 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 66 | 20240116 | 174100 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 67 | 20240116 | 174000 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 68 | 20240116 | 173900 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 69 | 20240116 | 173800 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 70 | 20240116 | 173700 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 71 | 20240116 | 173600 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 72 | 20240116 | 173500 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 73 | 20240116 | 173400 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 74 | 20240116 | 173300 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 75 | 20240116 | 173200 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 76 | 20240116 | 173100 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 77 | 20240116 | 173000 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 78 | 20240116 | 172900 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 79 | 20240116 | 172800 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 80 | 20240116 | 172700 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 81 | 20240116 | 172600 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 82 | 20240116 | 172500 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 83 | 20240116 | 172400 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 84 | 20240116 | 172300 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 85 | 20240116 | 172200 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 86 | 20240116 | 172100 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 87 | 20240116 | 172000 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 88 | 20240116 | 171900 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 89 | 20240116 | 171800 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 90 | 20240116 | 171700 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 91 | 20240116 | 171600 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 92 | 20240116 | 171500 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 12392 |
| 93 | 20240116 | 171400 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 94 | 20240116 | 171300 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 95 | 20240116 | 171200 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 96 | 20240116 | 171100 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 97 | 20240116 | 171000 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 98 | 20240116 | 170900 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 99 | 20240116 | 170800 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 100 | 20240116 | 170700 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 101 | 20240116 | 170600 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 102 | 20240116 | 170500 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 103 | 20240116 | 170400 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 104 | 20240116 | 170300 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 105 | 20240116 | 170200 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 106 | 20240116 | 170100 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 107 | 20240116 | 170000 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 108 | 20240116 | 165900 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 109 | 20240116 | 165800 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 110 | 20240116 | 165700 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 111 | 20240116 | 165600 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 112 | 20240116 | 165500 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 113 | 20240116 | 165400 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 114 | 20240116 | 165300 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 115 | 20240116 | 165200 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 116 | 20240116 | 165100 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 117 | 20240116 | 165000 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 118 | 20240116 | 164900 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 119 | 20240116 | 164800 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 120 | 20240116 | 164700 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 121 | 20240116 | 164600 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 122 | 20240116 | 164500 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 12392 |
| 123 | 20240116 | 164400 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 124 | 20240116 | 164300 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 125 | 20240116 | 164200 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 126 | 20240116 | 164100 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 127 | 20240116 | 164000 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 128 | 20240116 | 163900 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 129 | 20240116 | 163800 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 130 | 20240116 | 163700 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 131 | 20240116 | 163600 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 132 | 20240116 | 163500 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 133 | 20240116 | 163400 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 134 | 20240116 | 163300 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 135 | 20240116 | 163200 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 136 | 20240116 | 163100 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 137 | 20240116 | 163000 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 138 | 20240116 | 162900 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 139 | 20240116 | 162800 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 140 | 20240116 | 162700 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 141 | 20240116 | 162600 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 142 | 20240116 | 162500 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 143 | 20240116 | 162400 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 144 | 20240116 | 162300 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 145 | 20240116 | 162200 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 146 | 20240116 | 162100 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 147 | 20240116 | 162000 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 148 | 20240116 | 161900 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 149 | 20240116 | 161800 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 150 | 20240116 | 161700 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 151 | 20240116 | 161600 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 152 | 20240116 | 161500 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 12392 |
| 153 | 20240116 | 161400 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 154 | 20240116 | 161300 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 155 | 20240116 | 161200 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 156 | 20240116 | 161100 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 157 | 20240116 | 161000 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 158 | 20240116 | 160900 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 159 | 20240116 | 160800 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 160 | 20240116 | 160700 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 161 | 20240116 | 160600 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 162 | 20240116 | 160500 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 163 | 20240116 | 160400 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 164 | 20240116 | 160300 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 165 | 20240116 | 160200 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 166 | 20240116 | 160100 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 167 | 20240116 | 160000 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 168 | 20240116 | 155900 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 169 | 20240116 | 155800 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 170 | 20240116 | 155700 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 171 | 20240116 | 155600 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 172 | 20240116 | 155500 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 173 | 20240116 | 155400 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 174 | 20240116 | 155300 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 175 | 20240116 | 155200 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 176 | 20240116 | 155100 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 177 | 20240116 | 155000 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 178 | 20240116 | 154900 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 179 | 20240116 | 154800 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 180 | 20240116 | 154700 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 181 | 20240116 | 154600 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 182 | 20240116 | 154500 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 12392 |
| 183 | 20240116 | 154400 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 184 | 20240116 | 154300 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 185 | 20240116 | 154200 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 186 | 20240116 | 154100 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 187 | 20240116 | 154000 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 188 | 20240116 | 153900 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 189 | 20240116 | 153800 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 190 | 20240116 | 153700 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 191 | 20240116 | 153600 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 192 | 20240116 | 153500 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 193 | 20240116 | 153400 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 194 | 20240116 | 153300 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 195 | 20240116 | 153200 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 196 | 20240116 | 153100 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 197 | 20240116 | 153000 | 182869885000 | 437500 | 437500 | 437500 | 437500 | 12392 |
| 198 | 20240116 | 152900 | 177448385000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 199 | 20240116 | 152800 | 177448385000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 200 | 20240116 | 152700 | 177448385000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 201 | 20240116 | 152600 | 177448385000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 202 | 20240116 | 152500 | 177448385000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 203 | 20240116 | 152400 | 177448385000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 204 | 20240116 | 152300 | 177448385000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 205 | 20240116 | 152200 | 177448385000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 206 | 20240116 | 152100 | 177448385000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 207 | 20240116 | 152000 | 177448385000 | 437500 | 437500 | 437500 | 437500 | 0 |
| 208 | 20240116 | 151900 | 177448385000 | 437500 | 437500 | 438000 | 437000 | 2019 |
| 209 | 20240116 | 151800 | 176565483500 | 437500 | 438000 | 438000 | 437000 | 1495 |
| 210 | 20240116 | 151700 | 175911538500 | 438000 | 437500 | 438000 | 437000 | 962 |
| 211 | 20240116 | 151600 | 175490675500 | 437500 | 437500 | 438000 | 437000 | 1311 |
| 212 | 20240116 | 151500 | 174917099500 | 438000 | 438000 | 438000 | 437000 | 1108 |
| 213 | 20240116 | 151400 | 174432187500 | 437500 | 437500 | 438000 | 437500 | 1324 |
| 214 | 20240116 | 151300 | 173852895500 | 437500 | 438000 | 438000 | 437500 | 918 |
| 215 | 20240116 | 151200 | 173451098000 | 438000 | 438000 | 438000 | 437500 | 666 |
| 216 | 20240116 | 151100 | 173159449500 | 438000 | 438000 | 438000 | 437500 | 896 |
| 217 | 20240116 | 151000 | 172767056500 | 437500 | 438000 | 438000 | 437500 | 1057 |
| 218 | 20240116 | 150900 | 172304545500 | 437500 | 438000 | 438000 | 437500 | 426 |
| 219 | 20240116 | 150800 | 172118003500 | 438000 | 438000 | 438000 | 437500 | 355 |
| 220 | 20240116 | 150700 | 171962547000 | 438000 | 437500 | 438000 | 437000 | 451 |
| 221 | 20240116 | 150600 | 171765202500 | 438000 | 437500 | 438000 | 437000 | 1307 |
| 222 | 20240116 | 150500 | 171193580500 | 437500 | 437500 | 438000 | 437000 | 1625 |
| 223 | 20240116 | 150400 | 170482785000 | 437500 | 438000 | 438000 | 437500 | 649 |
| 224 | 20240116 | 150300 | 170198743000 | 438000 | 438000 | 438000 | 437500 | 238 |
| 225 | 20240116 | 150200 | 170094553500 | 438000 | 437500 | 438000 | 437500 | 765 |
| 226 | 20240116 | 150100 | 169759677500 | 438000 | 438000 | 438000 | 437500 | 874 |
| 227 | 20240116 | 150000 | 169377190000 | 437500 | 437000 | 438000 | 437000 | 797 |
| 228 | 20240116 | 145900 | 169028482000 | 437500 | 437000 | 437500 | 437000 | 2526 |
| 229 | 20240116 | 145800 | 167923617500 | 437000 | 438000 | 438500 | 437000 | 7243 |
| 230 | 20240116 | 145700 | 164753415000 | 438500 | 438500 | 438500 | 438000 | 1326 |
| 231 | 20240116 | 145600 | 164172576000 | 438000 | 438000 | 438500 | 438000 | 700 |
| 232 | 20240116 | 145500 | 163865752000 | 438000 | 438500 | 438500 | 438000 | 1960 |
| 233 | 20240116 | 145400 | 163007187500 | 438500 | 438500 | 438500 | 438000 | 224 |
| 234 | 20240116 | 145300 | 162908993000 | 438000 | 438500 | 438500 | 438000 | 610 |
| 235 | 20240116 | 145200 | 162641695500 | 438500 | 438500 | 438500 | 438000 | 253 |
| 236 | 20240116 | 145100 | 162530814500 | 438500 | 438500 | 438500 | 438000 | 303 |
| 237 | 20240116 | 145000 | 162397997000 | 438500 | 438500 | 439000 | 438000 | 417 |
| 238 | 20240116 | 144900 | 162215176500 | 439000 | 438500 | 439000 | 438500 | 820 |
| 239 | 20240116 | 144800 | 161855523500 | 439000 | 439000 | 439000 | 438500 | 445 |
| 240 | 20240116 | 144700 | 161660229000 | 439000 | 438500 | 439000 | 438500 | 216 |
| 241 | 20240116 | 144600 | 161565445000 | 439000 | 438500 | 439000 | 438500 | 1068 |
| 242 | 20240116 | 144500 | 161096849000 | 438500 | 438500 | 438500 | 438000 | 385 |
| 243 | 20240116 | 144400 | 160928043500 | 438500 | 438500 | 438500 | 438000 | 345 |
| 244 | 20240116 | 144300 | 160776779500 | 438500 | 438500 | 439000 | 438000 | 777 |
| 245 | 20240116 | 144200 | 160436057000 | 438500 | 439000 | 439000 | 438000 | 1198 |
| 246 | 20240116 | 144100 | 159910752000 | 439000 | 439000 | 439000 | 438500 | 2251 |
| 247 | 20240116 | 144000 | 158923565000 | 438500 | 439000 | 439000 | 438500 | 289 |
| 248 | 20240116 | 143900 | 158796746500 | 439000 | 439000 | 439000 | 438500 | 218 |
| 249 | 20240116 | 143800 | 158701082000 | 439000 | 439000 | 439000 | 438500 | 222 |
| 250 | 20240116 | 143700 | 158603713500 | 439000 | 438500 | 439000 | 438500 | 413 |
| 251 | 20240116 | 143600 | 158422438500 | 439000 | 439500 | 439500 | 438500 | 2458 |
| 252 | 20240116 | 143500 | 157343394000 | 439000 | 439500 | 439500 | 439000 | 361 |
| 253 | 20240116 | 143400 | 157184850000 | 439500 | 439500 | 439500 | 439000 | 568 |
| 254 | 20240116 | 143300 | 156935344500 | 439500 | 439500 | 439500 | 439000 | 118 |
| 255 | 20240116 | 143200 | 156883502000 | 439500 | 439000 | 439500 | 439000 | 113 |
| 256 | 20240116 | 143100 | 156833874000 | 439000 | 439500 | 440000 | 439000 | 650 |
| 257 | 20240116 | 143000 | 156548245500 | 439500 | 440000 | 440000 | 439500 | 326 |
| 258 | 20240116 | 142900 | 156404902500 | 440000 | 439500 | 440000 | 439500 | 100 |
| 259 | 20240116 | 142800 | 156360936500 | 439500 | 439500 | 440000 | 439500 | 85 |
| 260 | 20240116 | 142700 | 156323564000 | 440000 | 439500 | 440000 | 439500 | 429 |
| 261 | 20240116 | 142600 | 156135005500 | 440000 | 440000 | 440000 | 439500 | 323 |
| 262 | 20240116 | 142500 | 155993010500 | 440000 | 440000 | 440000 | 439500 | 177 |
| 263 | 20240116 | 142400 | 155915185000 | 440000 | 440000 | 440000 | 439500 | 153 |
| 264 | 20240116 | 142300 | 155847887500 | 440000 | 440000 | 440000 | 439500 | 334 |
| 265 | 20240116 | 142200 | 155701053000 | 440000 | 440000 | 440000 | 439500 | 220 |
| 266 | 20240116 | 142100 | 155604286000 | 439500 | 440000 | 440000 | 439500 | 99 |
| 267 | 20240116 | 142000 | 155560750000 | 440000 | 439500 | 440000 | 439500 | 288 |
| 268 | 20240116 | 141900 | 155434172000 | 439500 | 439500 | 440000 | 439000 | 1145 |
| 269 | 20240116 | 141800 | 154930906500 | 440000 | 440000 | 440000 | 439500 | 154 |
| 270 | 20240116 | 141700 | 154863153500 | 440000 | 440000 | 440000 | 439500 | 185 |
| 271 | 20240116 | 141600 | 154781771500 | 440000 | 440500 | 440500 | 439500 | 2036 |
| 272 | 20240116 | 141500 | 153886350500 | 440000 | 440000 | 440500 | 440000 | 511 |
| 273 | 20240116 | 141400 | 153661504000 | 440500 | 440500 | 440500 | 440000 | 330 |
| 274 | 20240116 | 141300 | 153516257000 | 440500 | 440500 | 441000 | 440000 | 1220 |
| 275 | 20240116 | 141200 | 152978849000 | 440500 | 440000 | 440500 | 440000 | 511 |
| 276 | 20240116 | 141100 | 152753836500 | 440500 | 440500 | 440500 | 440000 | 564 |
| 277 | 20240116 | 141000 | 152505417500 | 440500 | 440000 | 440500 | 439500 | 1750 |
| 278 | 20240116 | 140900 | 151735391500 | 440000 | 439500 | 440000 | 439500 | 109 |
| 279 | 20240116 | 140800 | 151687454500 | 439500 | 440000 | 440000 | 439500 | 274 |
| 280 | 20240116 | 140700 | 151566924500 | 439500 | 440000 | 440000 | 439500 | 238 |
| 281 | 20240116 | 140600 | 151462243500 | 440000 | 439500 | 440000 | 439500 | 262 |
| 282 | 20240116 | 140500 | 151347053000 | 440000 | 439500 | 440000 | 439500 | 167 |
| 283 | 20240116 | 140400 | 151273648000 | 439500 | 440000 | 440000 | 439500 | 219 |
| 284 | 20240116 | 140300 | 151177366000 | 439500 | 440000 | 440000 | 439500 | 115 |
| 285 | 20240116 | 140200 | 151126783500 | 440000 | 440000 | 440000 | 439500 | 199 |
| 286 | 20240116 | 140100 | 151039267000 | 439500 | 439500 | 440000 | 439500 | 656 |
| 287 | 20240116 | 140000 | 150750735500 | 440000 | 439500 | 440000 | 439000 | 301 |
| 288 | 20240116 | 135900 | 150618454000 | 439500 | 439500 | 439500 | 439000 | 91 |
| 289 | 20240116 | 135800 | 150578476000 | 439500 | 440000 | 440000 | 439000 | 597 |
| 290 | 20240116 | 135700 | 150316075500 | 440000 | 439500 | 440000 | 439500 | 354 |
| 291 | 20240116 | 135600 | 150160481500 | 439500 | 440000 | 440000 | 439500 | 234 |
| 292 | 20240116 | 135500 | 150057618000 | 440000 | 440000 | 440000 | 439500 | 153 |
| 293 | 20240116 | 135400 | 149990336000 | 440000 | 440000 | 440000 | 439500 | 146 |
| 294 | 20240116 | 135300 | 149926139500 | 440000 | 439500 | 440000 | 439500 | 169 |
| 295 | 20240116 | 135200 | 149851838000 | 440000 | 439500 | 440000 | 439500 | 122 |
| 296 | 20240116 | 135100 | 149798173500 | 440000 | 439500 | 440000 | 439500 | 568 |
| 297 | 20240116 | 135000 | 149548389000 | 440000 | 439500 | 440000 | 439000 | 488 |
| 298 | 20240116 | 134900 | 149333915000 | 439500 | 439500 | 440000 | 439500 | 472 |
| 299 | 20240116 | 134800 | 149126466000 | 439500 | 439500 | 440000 | 439500 | 178 |
| 300 | 20240116 | 134700 | 149048215500 | 439500 | 440000 | 440000 | 439500 | 1224 |
| 301 | 20240116 | 134600 | 148510246500 | 439500 | 440000 | 440000 | 439500 | 394 |
| 302 | 20240116 | 134500 | 148337037000 | 440000 | 439500 | 440000 | 439500 | 117 |
| 303 | 20240116 | 134400 | 148285599500 | 440000 | 439500 | 440000 | 439500 | 60 |
| 304 | 20240116 | 134300 | 148259209500 | 440000 | 440000 | 440000 | 439500 | 639 |
| 305 | 20240116 | 134200 | 147978112500 | 440000 | 439500 | 440000 | 439500 | 107 |
| 306 | 20240116 | 134100 | 147931055000 | 439500 | 439500 | 440000 | 439500 | 100 |
| 307 | 20240116 | 134000 | 147887104500 | 439500 | 439000 | 439500 | 439000 | 451 |
| 308 | 20240116 | 133900 | 147688905500 | 439000 | 439500 | 439500 | 439000 | 117 |
| 309 | 20240116 | 133800 | 147637531000 | 439500 | 439000 | 439500 | 439000 | 221 |
| 310 | 20240116 | 133700 | 147540432000 | 439000 | 440000 | 440000 | 439000 | 854 |
| 311 | 20240116 | 133600 | 147165358500 | 440000 | 439500 | 440000 | 439500 | 355 |
| 312 | 20240116 | 133500 | 147009332000 | 439500 | 439500 | 440000 | 439500 | 562 |
| 313 | 20240116 | 133400 | 146762329000 | 439500 | 439500 | 440000 | 439500 | 170 |
| 314 | 20240116 | 133300 | 146687600000 | 440000 | 440000 | 440000 | 439500 | 142 |
| 315 | 20240116 | 133200 | 146625181500 | 440000 | 439500 | 440000 | 439000 | 518 |
| 316 | 20240116 | 133100 | 146397524500 | 439000 | 439500 | 439500 | 439000 | 137 |
| 317 | 20240116 | 133000 | 146337374000 | 439000 | 439000 | 439500 | 438500 | 622 |
| 318 | 20240116 | 132900 | 146064315000 | 439000 | 439000 | 439500 | 439000 | 289 |
| 319 | 20240116 | 132800 | 145937435500 | 439000 | 439000 | 439500 | 439000 | 804 |
| 320 | 20240116 | 132700 | 145584479000 | 439000 | 439000 | 439500 | 439000 | 224 |
| 321 | 20240116 | 132600 | 145486040500 | 439500 | 439500 | 439500 | 439000 | 279 |
| 322 | 20240116 | 132500 | 145363552500 | 439500 | 439000 | 439500 | 439000 | 170 |
| 323 | 20240116 | 132400 | 145288881500 | 439000 | 439000 | 439500 | 439000 | 84 |
| 324 | 20240116 | 132300 | 145251981500 | 439500 | 439000 | 439500 | 438500 | 983 |
| 325 | 20240116 | 132200 | 144820368000 | 438500 | 439000 | 439000 | 438500 | 89 |
| 326 | 20240116 | 132100 | 144781309000 | 439000 | 438500 | 439000 | 438500 | 245 |
| 327 | 20240116 | 132000 | 144673849500 | 439000 | 439000 | 439500 | 438500 | 3295 |
| 328 | 20240116 | 131900 | 143228648500 | 439000 | 439000 | 439000 | 438500 | 209 |
| 329 | 20240116 | 131800 | 143136919000 | 438500 | 439000 | 439500 | 438500 | 408 |
| 330 | 20240116 | 131700 | 142957839500 | 439000 | 439500 | 440000 | 438500 | 3647 |
| 331 | 20240116 | 131600 | 141356421500 | 439500 | 439000 | 440000 | 439000 | 901 |
| 332 | 20240116 | 131500 | 140960541000 | 439500 | 439500 | 440000 | 439000 | 856 |
| 333 | 20240116 | 131400 | 140584337000 | 440000 | 440000 | 440000 | 439500 | 99 |
| 334 | 20240116 | 131300 | 140540812500 | 439500 | 440000 | 440000 | 439500 | 259 |
| 335 | 20240116 | 131200 | 140426965000 | 440000 | 440000 | 440000 | 439500 | 136 |
| 336 | 20240116 | 131100 | 140367181000 | 439500 | 440000 | 440000 | 439500 | 297 |
| 337 | 20240116 | 131000 | 140236645500 | 439000 | 440000 | 440000 | 439000 | 876 |
| 338 | 20240116 | 130900 | 139851735000 | 440000 | 440000 | 440000 | 439500 | 36 |
| 339 | 20240116 | 130800 | 139835906500 | 440000 | 439500 | 440000 | 439500 | 103 |
| 340 | 20240116 | 130700 | 139790631000 | 440000 | 440000 | 440000 | 439500 | 219 |
| 341 | 20240116 | 130600 | 139694354000 | 439500 | 440000 | 440000 | 439500 | 214 |
| 342 | 20240116 | 130500 | 139600249000 | 440000 | 440000 | 440000 | 439500 | 1302 |
| 343 | 20240116 | 130400 | 139027838000 | 439500 | 439500 | 440000 | 439500 | 88 |
| 344 | 20240116 | 130300 | 138989152500 | 439500 | 440000 | 440000 | 439500 | 99 |
| 345 | 20240116 | 130200 | 138945604000 | 440000 | 440000 | 440500 | 440000 | 2262 |
| 346 | 20240116 | 130100 | 137950296000 | 440000 | 440500 | 440500 | 440000 | 212 |
| 347 | 20240116 | 130000 | 137856953000 | 440000 | 440000 | 440500 | 440000 | 144 |
| 348 | 20240116 | 125900 | 137793582500 | 440000 | 440500 | 441000 | 440000 | 668 |
| 349 | 20240116 | 125800 | 137499379500 | 440500 | 441000 | 441000 | 440500 | 500 |
| 350 | 20240116 | 125700 | 137279083000 | 440500 | 440500 | 441000 | 440500 | 87 |
| 351 | 20240116 | 125600 | 137240747500 | 441000 | 441000 | 441000 | 440500 | 335 |
| 352 | 20240116 | 125500 | 137093048000 | 441000 | 441000 | 441000 | 440500 | 92 |
| 353 | 20240116 | 125400 | 137052499500 | 441000 | 441000 | 441500 | 441000 | 570 |
| 354 | 20240116 | 125300 | 136801123500 | 441000 | 440500 | 441500 | 440500 | 237 |
| 355 | 20240116 | 125200 | 136696558500 | 441000 | 440500 | 441000 | 440500 | 616 |
| 356 | 20240116 | 125100 | 136424928500 | 440500 | 440500 | 441000 | 440500 | 64 |
| 357 | 20240116 | 125000 | 136396728000 | 440500 | 440500 | 441000 | 440500 | 549 |
| 358 | 20240116 | 124900 | 136154760500 | 440000 | 440500 | 440500 | 440000 | 327 |
| 359 | 20240116 | 124800 | 136010731000 | 440500 | 440500 | 440500 | 440000 | 436 |
| 360 | 20240116 | 124700 | 135818686000 | 440500 | 441500 | 441500 | 440500 | 1466 |
| 361 | 20240116 | 124600 | 135172547000 | 441000 | 441500 | 441500 | 441000 | 142 |
| 362 | 20240116 | 124500 | 135109888000 | 441500 | 441500 | 441500 | 441000 | 56 |
| 363 | 20240116 | 124400 | 135085180000 | 441500 | 441500 | 441500 | 441000 | 185 |
| 364 | 20240116 | 124300 | 135003592000 | 441000 | 441000 | 441500 | 441000 | 726 |
| 365 | 20240116 | 124200 | 134683425500 | 441000 | 441000 | 441500 | 441000 | 86 |
| 366 | 20240116 | 124100 | 134645495000 | 441500 | 441000 | 441500 | 441000 | 122 |
| 367 | 20240116 | 124000 | 134591683000 | 441500 | 441500 | 441500 | 441000 | 382 |
| 368 | 20240116 | 123900 | 134423212500 | 441500 | 441000 | 441500 | 441000 | 114 |
| 369 | 20240116 | 123800 | 134372897500 | 441500 | 441500 | 441500 | 441000 | 101 |
| 370 | 20240116 | 123700 | 134328320000 | 441500 | 441500 | 441500 | 441000 | 82 |
| 371 | 20240116 | 123600 | 134292126000 | 441000 | 441000 | 441500 | 441000 | 251 |
| 372 | 20240116 | 123500 | 134181421500 | 441000 | 441500 | 441500 | 441000 | 238 |
| 373 | 20240116 | 123400 | 134076402000 | 441500 | 441500 | 441500 | 441000 | 158 |
| 374 | 20240116 | 123300 | 134006657500 | 441500 | 442000 | 442000 | 441500 | 537 |
| 375 | 20240116 | 123200 | 133769533000 | 442000 | 442000 | 442000 | 441500 | 232 |
| 376 | 20240116 | 123100 | 133667056000 | 441500 | 442000 | 442500 | 441500 | 674 |
| 377 | 20240116 | 123000 | 133369138500 | 442500 | 442500 | 442500 | 441500 | 1480 |
| 378 | 20240116 | 122900 | 132715002500 | 442500 | 442000 | 443000 | 442000 | 1058 |
| 379 | 20240116 | 122800 | 132246902000 | 442500 | 442000 | 442500 | 442000 | 1427 |
| 380 | 20240116 | 122700 | 131615521000 | 442500 | 442500 | 442500 | 442000 | 716 |
| 381 | 20240116 | 122600 | 131298954000 | 442500 | 442000 | 442500 | 441500 | 1683 |
| 382 | 20240116 | 122500 | 130555034000 | 441500 | 442000 | 442000 | 441500 | 594 |
| 383 | 20240116 | 122400 | 130292553500 | 442000 | 441500 | 442000 | 441500 | 1532 |
| 384 | 20240116 | 122300 | 129615973500 | 441500 | 440500 | 441500 | 440000 | 2466 |
| 385 | 20240116 | 122200 | 128528850000 | 440500 | 440000 | 440500 | 440000 | 375 |
| 386 | 20240116 | 122100 | 128363676500 | 440500 | 440000 | 440500 | 440000 | 102 |
| 387 | 20240116 | 122000 | 128318782000 | 440500 | 440500 | 440500 | 440000 | 223 |
| 388 | 20240116 | 121900 | 128220639500 | 440500 | 440500 | 440500 | 440000 | 173 |
| 389 | 20240116 | 121800 | 128144443500 | 440500 | 440000 | 440500 | 440000 | 36 |
| 390 | 20240116 | 121700 | 128128591000 | 440500 | 439500 | 440500 | 439500 | 169 |
| 391 | 20240116 | 121600 | 128054240000 | 439500 | 439000 | 439500 | 439000 | 490 |
| 392 | 20240116 | 121500 | 127838920000 | 439500 | 440000 | 440500 | 439000 | 519 |
| 393 | 20240116 | 121400 | 127610738000 | 440000 | 440000 | 440500 | 439500 | 524 |
| 394 | 20240116 | 121300 | 127380186500 | 440000 | 440000 | 440000 | 439500 | 38 |
| 395 | 20240116 | 121200 | 127363480500 | 440000 | 440000 | 440000 | 439500 | 232 |
| 396 | 20240116 | 121100 | 127261482500 | 440000 | 440000 | 440000 | 439500 | 667 |
| 397 | 20240116 | 121000 | 126968037500 | 440000 | 440000 | 440000 | 439500 | 42 |
| 398 | 20240116 | 120900 | 126949560500 | 440000 | 440000 | 440000 | 439500 | 104 |
| 399 | 20240116 | 120800 | 126903821000 | 440000 | 439000 | 440000 | 439000 | 176 |
| 400 | 20240116 | 120700 | 126826471000 | 439500 | 439500 | 439500 | 439000 | 178 |
| 401 | 20240116 | 120600 | 126748265000 | 439500 | 439000 | 439500 | 439000 | 48 |
| 402 | 20240116 | 120500 | 126727184000 | 439500 | 439500 | 440000 | 439500 | 601 |
| 403 | 20240116 | 120400 | 126463038000 | 439500 | 440000 | 440000 | 439500 | 288 |
| 404 | 20240116 | 120300 | 126336428000 | 440000 | 440000 | 440000 | 439500 | 32 |
| 405 | 20240116 | 120200 | 126322356500 | 439500 | 440000 | 440000 | 439500 | 84 |
| 406 | 20240116 | 120100 | 126285417000 | 440000 | 440000 | 440000 | 439500 | 90 |
| 407 | 20240116 | 120000 | 126245844000 | 439500 | 440000 | 440000 | 439500 | 221 |
| 408 | 20240116 | 115900 | 126148623000 | 440000 | 439500 | 440000 | 439500 | 155 |
| 409 | 20240116 | 115800 | 126080496000 | 439500 | 439000 | 440000 | 439000 | 285 |
| 410 | 20240116 | 115700 | 125955217500 | 439000 | 439500 | 439500 | 439000 | 93 |
| 411 | 20240116 | 115600 | 125914357000 | 439500 | 439500 | 440000 | 439000 | 442 |
| 412 | 20240116 | 115500 | 125720151500 | 439500 | 439500 | 440000 | 439500 | 235 |
| 413 | 20240116 | 115400 | 125616850500 | 439500 | 439500 | 440000 | 439000 | 796 |
| 414 | 20240116 | 115300 | 125267017000 | 439000 | 438500 | 439500 | 438500 | 1407 |
| 415 | 20240116 | 115200 | 124649559500 | 438500 | 438500 | 439000 | 438500 | 587 |
| 416 | 20240116 | 115100 | 124392154000 | 438500 | 439000 | 439000 | 438500 | 321 |
| 417 | 20240116 | 115000 | 124251391500 | 439000 | 438500 | 439000 | 438500 | 173 |
| 418 | 20240116 | 114900 | 124175510500 | 438500 | 438500 | 439000 | 438500 | 473 |
| 419 | 20240116 | 114800 | 123968096000 | 438500 | 439000 | 439500 | 438500 | 614 |
| 420 | 20240116 | 114700 | 123698650000 | 439500 | 439500 | 439500 | 439000 | 779 |
| 421 | 20240116 | 114600 | 123356580500 | 439500 | 440500 | 440500 | 439000 | 2863 |
| 422 | 20240116 | 114500 | 122097125500 | 440000 | 440500 | 440500 | 440000 | 95 |
| 423 | 20240116 | 114400 | 122055295000 | 440500 | 440500 | 440500 | 440000 | 94 |
| 424 | 20240116 | 114300 | 122013921500 | 440500 | 440500 | 440500 | 440000 | 110 |
| 425 | 20240116 | 114200 | 121965479000 | 440500 | 440500 | 440500 | 440000 | 223 |
| 426 | 20240116 | 114100 | 121867326500 | 440500 | 440000 | 440500 | 440000 | 598 |
| 427 | 20240116 | 114000 | 121603967000 | 440000 | 440500 | 440500 | 440000 | 173 |
| 428 | 20240116 | 113900 | 121527793500 | 440500 | 440000 | 440500 | 440000 | 188 |
| 429 | 20240116 | 113800 | 121444994500 | 440000 | 440500 | 440500 | 440000 | 37 |
| 430 | 20240116 | 113700 | 121428703000 | 440500 | 440000 | 440500 | 440000 | 128 |
| 431 | 20240116 | 113600 | 121372352000 | 440500 | 440500 | 440500 | 440000 | 350 |
| 432 | 20240116 | 113500 | 121218197000 | 440000 | 440500 | 440500 | 440000 | 261 |
| 433 | 20240116 | 113400 | 121103265500 | 440500 | 440500 | 440500 | 440000 | 165 |
| 434 | 20240116 | 113300 | 121030612500 | 440000 | 439500 | 440500 | 439500 | 2990 |
| 435 | 20240116 | 113200 | 119715022000 | 440000 | 439500 | 440000 | 439500 | 160 |
| 436 | 20240116 | 113100 | 119644687000 | 439500 | 439500 | 440000 | 439000 | 886 |
| 437 | 20240116 | 113000 | 119255267000 | 439500 | 440500 | 440500 | 439500 | 3065 |
| 438 | 20240116 | 112900 | 117906842500 | 440500 | 440500 | 441000 | 440000 | 2511 |
| 439 | 20240116 | 112800 | 116800713000 | 441000 | 440500 | 441000 | 440500 | 340 |
| 440 | 20240116 | 112700 | 116650920500 | 440500 | 440500 | 441000 | 440500 | 136 |
| 441 | 20240116 | 112600 | 116591005500 | 441000 | 441000 | 441000 | 440500 | 392 |
| 442 | 20240116 | 112500 | 116418194500 | 441000 | 440500 | 441000 | 440500 | 57 |
| 443 | 20240116 | 112400 | 116393068000 | 441000 | 440500 | 441000 | 440500 | 221 |
| 444 | 20240116 | 112300 | 116295654500 | 441000 | 440500 | 441000 | 440500 | 718 |
| 445 | 20240116 | 112200 | 115979359500 | 440500 | 441000 | 441000 | 440500 | 150 |
| 446 | 20240116 | 112100 | 115913247500 | 441000 | 441500 | 441500 | 440500 | 343 |
| 447 | 20240116 | 112000 | 115761986500 | 441500 | 440500 | 441500 | 440500 | 766 |
| 448 | 20240116 | 111900 | 115424187000 | 441000 | 441000 | 441000 | 440500 | 422 |
| 449 | 20240116 | 111800 | 115238228000 | 440500 | 440500 | 441000 | 440000 | 788 |
| 450 | 20240116 | 111700 | 114891076500 | 440500 | 440500 | 441000 | 440000 | 788 |
| 451 | 20240116 | 111600 | 114543951000 | 441000 | 440500 | 441000 | 440500 | 139 |
| 452 | 20240116 | 111500 | 114482696500 | 440500 | 441000 | 441000 | 440500 | 949 |
| 453 | 20240116 | 111400 | 114064629500 | 440500 | 441500 | 441500 | 440500 | 1977 |
| 454 | 20240116 | 111300 | 113192671500 | 441500 | 441500 | 442000 | 441000 | 1074 |
| 455 | 20240116 | 111200 | 112718451000 | 442000 | 441000 | 442000 | 441000 | 733 |
| 456 | 20240116 | 111100 | 112394755000 | 441000 | 441000 | 441500 | 441000 | 1312 |
| 457 | 20240116 | 111000 | 111815604500 | 441500 | 441500 | 441500 | 441000 | 591 |
| 458 | 20240116 | 110900 | 111554698000 | 441500 | 441500 | 442000 | 440500 | 1860 |
| 459 | 20240116 | 110800 | 110734182500 | 441500 | 440500 | 442000 | 440500 | 2466 |
| 460 | 20240116 | 110700 | 109646027500 | 441000 | 440500 | 441000 | 440000 | 879 |
| 461 | 20240116 | 110600 | 109258771500 | 440500 | 440000 | 440500 | 439500 | 543 |
| 462 | 20240116 | 110500 | 109019842000 | 440000 | 440000 | 440500 | 439500 | 2576 |
| 463 | 20240116 | 110400 | 107886481500 | 440000 | 439000 | 440000 | 439000 | 2748 |
| 464 | 20240116 | 110300 | 106679488000 | 439000 | 439000 | 439000 | 438500 | 321 |
| 465 | 20240116 | 110200 | 106538648500 | 439000 | 439000 | 439500 | 438500 | 2001 |
| 466 | 20240116 | 110100 | 105660140000 | 439500 | 439500 | 439500 | 439000 | 389 |
| 467 | 20240116 | 110000 | 105489212500 | 439000 | 439000 | 439500 | 438500 | 1080 |
| 468 | 20240116 | 105900 | 105015074500 | 439000 | 439000 | 439000 | 438500 | 976 |
| 469 | 20240116 | 105800 | 104586654500 | 439000 | 438500 | 439000 | 438000 | 895 |
| 470 | 20240116 | 105700 | 104194251000 | 438000 | 438000 | 438500 | 437500 | 1839 |
| 471 | 20240116 | 105600 | 103388806000 | 438000 | 438000 | 438000 | 437500 | 175 |
| 472 | 20240116 | 105500 | 103312192000 | 437500 | 437500 | 438000 | 437000 | 1175 |
| 473 | 20240116 | 105400 | 102798196500 | 437500 | 437000 | 437500 | 437000 | 137 |
| 474 | 20240116 | 105300 | 102738270500 | 437500 | 437500 | 437500 | 437000 | 179 |
| 475 | 20240116 | 105200 | 102660008500 | 437500 | 437000 | 437500 | 437000 | 689 |
| 476 | 20240116 | 105100 | 102358824000 | 437000 | 436500 | 437500 | 436000 | 1225 |
| 477 | 20240116 | 105000 | 101823629000 | 436500 | 437000 | 437500 | 436500 | 2742 |
| 478 | 20240116 | 104900 | 100625441000 | 437500 | 437500 | 437500 | 437000 | 458 |
| 479 | 20240116 | 104800 | 100425108500 | 437500 | 437000 | 437500 | 436500 | 551 |
| 480 | 20240116 | 104700 | 100184338000 | 437000 | 437000 | 437000 | 436500 | 582 |
| 481 | 20240116 | 104600 | 99930068500 | 437000 | 437000 | 437000 | 436500 | 309 |
| 482 | 20240116 | 104500 | 99795166500 | 436500 | 437000 | 437000 | 436500 | 224 |
| 483 | 20240116 | 104400 | 99697312000 | 437000 | 437000 | 437500 | 436500 | 866 |
| 484 | 20240116 | 104300 | 99318812500 | 437000 | 437000 | 437000 | 436500 | 1415 |
| 485 | 20240116 | 104200 | 98700799000 | 437000 | 436500 | 437000 | 436500 | 772 |
| 486 | 20240116 | 104100 | 98363781500 | 436500 | 436500 | 437000 | 436000 | 1168 |
| 487 | 20240116 | 104000 | 97853825500 | 436500 | 437500 | 437500 | 436500 | 1625 |
| 488 | 20240116 | 103900 | 97143920000 | 437500 | 437000 | 437500 | 437000 | 344 |
| 489 | 20240116 | 103800 | 96993547000 | 437000 | 437500 | 437500 | 437000 | 933 |
| 490 | 20240116 | 103700 | 96585634000 | 437500 | 437000 | 437500 | 436500 | 1459 |
| 491 | 20240116 | 103600 | 95947976500 | 437000 | 437500 | 437500 | 437000 | 725 |
| 492 | 20240116 | 103500 | 95631092500 | 437000 | 437000 | 437500 | 437000 | 263 |
| 493 | 20240116 | 103400 | 95516102000 | 437000 | 436000 | 437500 | 436000 | 2688 |
| 494 | 20240116 | 103300 | 94342123000 | 436500 | 435500 | 436500 | 435500 | 1979 |
| 495 | 20240116 | 103200 | 93479321500 | 436000 | 435500 | 436000 | 435000 | 2064 |
| 496 | 20240116 | 103100 | 92580686000 | 435000 | 435500 | 435500 | 435000 | 225 |
| 497 | 20240116 | 103000 | 92482751000 | 435500 | 435500 | 435500 | 435000 | 587 |
| 498 | 20240116 | 102900 | 92227352000 | 435000 | 436000 | 436000 | 435000 | 862 |
| 499 | 20240116 | 102800 | 91851953000 | 436000 | 435500 | 436000 | 435500 | 121 |
| 500 | 20240116 | 102700 | 91799227500 | 435500 | 435500 | 436000 | 435500 | 674 |
| 501 | 20240116 | 102600 | 91505692500 | 435500 | 435000 | 435500 | 434500 | 1636 |
| 502 | 20240116 | 102500 | 90793897500 | 435000 | 435500 | 435500 | 435000 | 543 |
| 503 | 20240116 | 102400 | 90557686000 | 435000 | 435500 | 436000 | 434500 | 1728 |
| 504 | 20240116 | 102300 | 89805445500 | 435500 | 435500 | 436000 | 435000 | 917 |
| 505 | 20240116 | 102200 | 89406225500 | 435500 | 435500 | 436000 | 434500 | 2631 |
| 506 | 20240116 | 102100 | 88261745000 | 435500 | 435500 | 436000 | 435500 | 765 |
| 507 | 20240116 | 102000 | 87928569500 | 436000 | 435500 | 436000 | 435000 | 604 |
| 508 | 20240116 | 101900 | 87665568000 | 436000 | 435000 | 436000 | 435000 | 1204 |
| 509 | 20240116 | 101800 | 87141127500 | 435000 | 435500 | 436000 | 435000 | 2266 |
| 510 | 20240116 | 101700 | 86154808500 | 435500 | 436000 | 436000 | 435500 | 374 |
| 511 | 20240116 | 101600 | 85991897000 | 435500 | 436000 | 436000 | 435500 | 1295 |
| 512 | 20240116 | 101500 | 85427369000 | 436000 | 436500 | 436500 | 436000 | 1013 |
| 513 | 20240116 | 101400 | 84985602000 | 436500 | 436500 | 436500 | 436000 | 475 |
| 514 | 20240116 | 101300 | 84778427500 | 436000 | 436000 | 436500 | 435500 | 608 |
| 515 | 20240116 | 101200 | 84513358000 | 436000 | 436500 | 436500 | 436000 | 1097 |
| 516 | 20240116 | 101100 | 84034988500 | 436500 | 435500 | 436500 | 435500 | 1905 |
| 517 | 20240116 | 101000 | 83204514000 | 435500 | 435500 | 436000 | 435000 | 1509 |
| 518 | 20240116 | 100900 | 82547482000 | 435500 | 436000 | 436000 | 435000 | 920 |
| 519 | 20240116 | 100800 | 82146862000 | 435500 | 434500 | 436000 | 434500 | 3834 |
| 520 | 20240116 | 100700 | 80479617500 | 434500 | 434500 | 434500 | 434000 | 1335 |
| 521 | 20240116 | 100600 | 79899726500 | 434500 | 435000 | 435000 | 434500 | 693 |
| 522 | 20240116 | 100500 | 79598572500 | 435000 | 434500 | 435000 | 434000 | 2316 |
| 523 | 20240116 | 100400 | 78592414000 | 434500 | 434500 | 435000 | 434500 | 1226 |
| 524 | 20240116 | 100300 | 78059702500 | 434500 | 435000 | 435000 | 434000 | 1652 |
| 525 | 20240116 | 100200 | 77341978500 | 435000 | 434500 | 435000 | 434500 | 1117 |
| 526 | 20240116 | 100100 | 76856593000 | 434500 | 434500 | 435000 | 434000 | 892 |
| 527 | 20240116 | 100000 | 76468973500 | 434500 | 434500 | 435000 | 434000 | 1107 |
| 528 | 20240116 | 095900 | 75988000500 | 434500 | 434500 | 435000 | 434000 | 691 |
| 529 | 20240116 | 095800 | 75687800500 | 434500 | 434500 | 435000 | 434000 | 2673 |
| 530 | 20240116 | 095700 | 74526008500 | 434500 | 435000 | 435500 | 434500 | 1459 |
| 531 | 20240116 | 095600 | 73891473000 | 434500 | 436000 | 436500 | 434500 | 1618 |
| 532 | 20240116 | 095500 | 73187161000 | 436000 | 434500 | 436500 | 434500 | 5006 |
| 533 | 20240116 | 095400 | 71007725000 | 435000 | 434500 | 435000 | 434000 | 2529 |
| 534 | 20240116 | 095300 | 69908957000 | 434500 | 434500 | 435000 | 434000 | 2398 |
| 535 | 20240116 | 095200 | 68867001500 | 434500 | 434000 | 435000 | 434000 | 5612 |
| 536 | 20240116 | 095100 | 66429786000 | 434500 | 434500 | 435000 | 434000 | 3007 |
| 537 | 20240116 | 095000 | 65123437000 | 434500 | 435000 | 435500 | 434500 | 4785 |
| 538 | 20240116 | 094900 | 63042810500 | 435500 | 436000 | 436000 | 435000 | 2641 |
| 539 | 20240116 | 094800 | 61893787000 | 435500 | 435500 | 436000 | 435000 | 1457 |
| 540 | 20240116 | 094700 | 61259378000 | 435500 | 435500 | 435500 | 435000 | 1125 |
| 541 | 20240116 | 094600 | 60769765500 | 435500 | 436000 | 436000 | 435000 | 4015 |
| 542 | 20240116 | 094500 | 59020611000 | 436000 | 436500 | 436500 | 436000 | 1540 |
| 543 | 20240116 | 094400 | 58349034000 | 436000 | 435500 | 436500 | 435000 | 4209 |
| 544 | 20240116 | 094300 | 56515170000 | 435500 | 435500 | 435500 | 435000 | 2352 |
| 545 | 20240116 | 094200 | 55491955000 | 435500 | 435500 | 435500 | 435000 | 2410 |
| 546 | 20240116 | 094100 | 54443153000 | 435000 | 435500 | 435500 | 435000 | 1174 |
| 547 | 20240116 | 094000 | 53932109500 | 435500 | 435000 | 436000 | 435000 | 2517 |
| 548 | 20240116 | 093900 | 52836166000 | 435500 | 435500 | 436000 | 435000 | 2748 |
| 549 | 20240116 | 093800 | 51639401000 | 435500 | 436000 | 436000 | 435000 | 6173 |
| 550 | 20240116 | 093700 | 48950918500 | 436000 | 436500 | 436500 | 435500 | 3368 |
| 551 | 20240116 | 093600 | 47482305500 | 436500 | 436500 | 437000 | 436000 | 4468 |
| 552 | 20240116 | 093500 | 45532177500 | 436500 | 437000 | 437500 | 436500 | 1574 |
| 553 | 20240116 | 093400 | 44844451000 | 437000 | 437000 | 437500 | 437000 | 1762 |
| 554 | 20240116 | 093300 | 44074353500 | 437500 | 437000 | 437500 | 436500 | 1375 |
| 555 | 20240116 | 093200 | 43473447000 | 437000 | 437500 | 437500 | 437000 | 3320 |
| 556 | 20240116 | 093100 | 42022556500 | 437500 | 437500 | 438000 | 437000 | 1851 |
| 557 | 20240116 | 093000 | 41212762500 | 437500 | 437500 | 438000 | 437000 | 5366 |
| 558 | 20240116 | 092900 | 38865560500 | 437500 | 438500 | 439000 | 437500 | 3996 |
| 559 | 20240116 | 092800 | 37114664500 | 439000 | 439000 | 439000 | 438500 | 2144 |
| 560 | 20240116 | 092700 | 36173934500 | 439000 | 439000 | 439500 | 439000 | 1893 |
| 561 | 20240116 | 092600 | 35342809000 | 439000 | 439500 | 439500 | 439000 | 1466 |
| 562 | 20240116 | 092500 | 34698985000 | 439000 | 439000 | 440000 | 439000 | 1669 |
| 563 | 20240116 | 092400 | 33965614500 | 439000 | 439500 | 440000 | 439000 | 1273 |
| 564 | 20240116 | 092300 | 33406165000 | 439500 | 440500 | 440500 | 439500 | 1961 |
| 565 | 20240116 | 092200 | 32543300500 | 440500 | 440500 | 441000 | 440000 | 1798 |
| 566 | 20240116 | 092100 | 31751285000 | 441000 | 441000 | 441000 | 440500 | 1756 |
| 567 | 20240116 | 092000 | 30977168500 | 440500 | 441000 | 441500 | 440500 | 1834 |
| 568 | 20240116 | 091900 | 30168584500 | 441000 | 441500 | 442000 | 441000 | 1153 |
| 569 | 20240116 | 091800 | 29659615500 | 441500 | 441000 | 442000 | 441000 | 1468 |
| 570 | 20240116 | 091700 | 29011624000 | 441500 | 441500 | 442000 | 441000 | 882 |
| 571 | 20240116 | 091600 | 28622141500 | 441500 | 442000 | 442000 | 441000 | 1688 |
| 572 | 20240116 | 091500 | 27877118500 | 441500 | 441000 | 442000 | 441000 | 1095 |
| 573 | 20240116 | 091400 | 27393487500 | 441000 | 442000 | 442500 | 441000 | 2244 |
| 574 | 20240116 | 091300 | 26402035000 | 442000 | 441500 | 442500 | 441500 | 1593 |
| 575 | 20240116 | 091200 | 25698010000 | 442000 | 441500 | 442500 | 441000 | 1233 |
| 576 | 20240116 | 091100 | 25153295500 | 441500 | 442500 | 442500 | 441000 | 2929 |
| 577 | 20240116 | 091000 | 23859513000 | 442500 | 443500 | 444000 | 442000 | 3496 |
| 578 | 20240116 | 090900 | 22309599000 | 443500 | 442500 | 444000 | 442000 | 2253 |
| 579 | 20240116 | 090800 | 21311699500 | 442500 | 443000 | 443000 | 442000 | 1801 |
| 580 | 20240116 | 090700 | 20514492500 | 443000 | 441500 | 443000 | 441000 | 3490 |
| 581 | 20240116 | 090600 | 18970455500 | 441500 | 440500 | 442000 | 440000 | 2078 |
| 582 | 20240116 | 090500 | 18053419500 | 440500 | 440500 | 442000 | 439500 | 6039 |
| 583 | 20240116 | 090400 | 15390168000 | 440500 | 438500 | 440500 | 438000 | 4398 |
| 584 | 20240116 | 090300 | 13458644000 | 438500 | 437500 | 438500 | 436500 | 4041 |
| 585 | 20240116 | 090200 | 11689890500 | 436500 | 437500 | 438000 | 436500 | 3830 |
| 586 | 20240116 | 090100 | 10016020500 | 437500 | 437000 | 439500 | 436500 | 6853 |
| 587 | 20240116 | 090000 | 7015554500 | 437500 | 438000 | 440000 | 437000 | 15925 |