35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 184500 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 32423 |
| 3 | 20240117 | 184400 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 4 | 20240117 | 184300 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 5 | 20240117 | 184200 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 6 | 20240117 | 184100 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 7 | 20240117 | 184000 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 8 | 20240117 | 183900 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 9 | 20240117 | 183800 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 10 | 20240117 | 183700 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 11 | 20240117 | 183600 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 12 | 20240117 | 183500 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 13 | 20240117 | 183400 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 14 | 20240117 | 183300 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 15 | 20240117 | 183200 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 16 | 20240117 | 183100 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 17 | 20240117 | 183000 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 18 | 20240117 | 182900 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 19 | 20240117 | 182800 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 20 | 20240117 | 182700 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 21 | 20240117 | 182600 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 22 | 20240117 | 182500 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 23 | 20240117 | 182400 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 24 | 20240117 | 182300 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 25 | 20240117 | 182200 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 26 | 20240117 | 182100 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 27 | 20240117 | 182000 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 28 | 20240117 | 181900 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 29 | 20240117 | 181800 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 30 | 20240117 | 181700 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 31 | 20240117 | 181600 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 32 | 20240117 | 181500 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 32423 |
| 33 | 20240117 | 181400 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 34 | 20240117 | 181300 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 35 | 20240117 | 181200 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 36 | 20240117 | 181100 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 37 | 20240117 | 181000 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 38 | 20240117 | 180900 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 39 | 20240117 | 180800 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 40 | 20240117 | 180700 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 41 | 20240117 | 180600 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 42 | 20240117 | 180500 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 43 | 20240117 | 180400 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 44 | 20240117 | 180300 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 45 | 20240117 | 180200 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 46 | 20240117 | 180100 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 47 | 20240117 | 180000 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 48 | 20240117 | 175900 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 49 | 20240117 | 175800 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 50 | 20240117 | 175700 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 51 | 20240117 | 175600 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 52 | 20240117 | 175500 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 53 | 20240117 | 175400 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 54 | 20240117 | 175300 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 55 | 20240117 | 175200 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 56 | 20240117 | 175100 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 57 | 20240117 | 175000 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 58 | 20240117 | 174900 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 59 | 20240117 | 174800 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 60 | 20240117 | 174700 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 61 | 20240117 | 174600 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 62 | 20240117 | 174500 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 32423 |
| 63 | 20240117 | 174400 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 64 | 20240117 | 174300 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 65 | 20240117 | 174200 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 66 | 20240117 | 174100 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 67 | 20240117 | 174000 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 68 | 20240117 | 173900 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 69 | 20240117 | 173800 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 70 | 20240117 | 173700 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 71 | 20240117 | 173600 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 72 | 20240117 | 173500 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 73 | 20240117 | 173400 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 74 | 20240117 | 173300 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 75 | 20240117 | 173200 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 76 | 20240117 | 173100 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 77 | 20240117 | 173000 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 78 | 20240117 | 172900 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 79 | 20240117 | 172800 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 80 | 20240117 | 172700 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 81 | 20240117 | 172600 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 82 | 20240117 | 172500 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 83 | 20240117 | 172400 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 84 | 20240117 | 172300 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 85 | 20240117 | 172200 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 86 | 20240117 | 172100 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 87 | 20240117 | 172000 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 88 | 20240117 | 171900 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 89 | 20240117 | 171800 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 90 | 20240117 | 171700 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 91 | 20240117 | 171600 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 92 | 20240117 | 171500 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 32423 |
| 93 | 20240117 | 171400 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 94 | 20240117 | 171300 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 95 | 20240117 | 171200 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 96 | 20240117 | 171100 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 97 | 20240117 | 171000 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 98 | 20240117 | 170900 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 99 | 20240117 | 170800 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 100 | 20240117 | 170700 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 101 | 20240117 | 170600 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 102 | 20240117 | 170500 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 103 | 20240117 | 170400 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 104 | 20240117 | 170300 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 105 | 20240117 | 170200 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 106 | 20240117 | 170100 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 107 | 20240117 | 170000 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 108 | 20240117 | 165900 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 109 | 20240117 | 165800 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 110 | 20240117 | 165700 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 111 | 20240117 | 165600 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 112 | 20240117 | 165500 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 113 | 20240117 | 165400 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 114 | 20240117 | 165300 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 115 | 20240117 | 165200 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 116 | 20240117 | 165100 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 117 | 20240117 | 165000 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 118 | 20240117 | 164900 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 119 | 20240117 | 164800 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 120 | 20240117 | 164700 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 121 | 20240117 | 164600 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 122 | 20240117 | 164500 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 32423 |
| 123 | 20240117 | 164400 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 124 | 20240117 | 164300 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 125 | 20240117 | 164200 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 126 | 20240117 | 164100 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 127 | 20240117 | 164000 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 128 | 20240117 | 163900 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 129 | 20240117 | 163800 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 130 | 20240117 | 163700 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 131 | 20240117 | 163600 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 132 | 20240117 | 163500 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 133 | 20240117 | 163400 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 134 | 20240117 | 163300 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 135 | 20240117 | 163200 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 136 | 20240117 | 163100 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 137 | 20240117 | 163000 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 138 | 20240117 | 162900 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 139 | 20240117 | 162800 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 140 | 20240117 | 162700 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 141 | 20240117 | 162600 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 142 | 20240117 | 162500 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 143 | 20240117 | 162400 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 144 | 20240117 | 162300 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 145 | 20240117 | 162200 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 146 | 20240117 | 162100 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 147 | 20240117 | 162000 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 148 | 20240117 | 161900 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 149 | 20240117 | 161800 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 150 | 20240117 | 161700 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 151 | 20240117 | 161600 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 152 | 20240117 | 161500 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 32423 |
| 153 | 20240117 | 161400 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 154 | 20240117 | 161300 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 155 | 20240117 | 161200 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 156 | 20240117 | 161100 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 157 | 20240117 | 161000 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 158 | 20240117 | 160900 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 159 | 20240117 | 160800 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 160 | 20240117 | 160700 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 161 | 20240117 | 160600 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 162 | 20240117 | 160500 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 163 | 20240117 | 160400 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 164 | 20240117 | 160300 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 165 | 20240117 | 160200 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 166 | 20240117 | 160100 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 167 | 20240117 | 160000 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 168 | 20240117 | 155900 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 169 | 20240117 | 155800 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 170 | 20240117 | 155700 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 171 | 20240117 | 155600 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 172 | 20240117 | 155500 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 173 | 20240117 | 155400 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 174 | 20240117 | 155300 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 175 | 20240117 | 155200 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 176 | 20240117 | 155100 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 177 | 20240117 | 155000 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 178 | 20240117 | 154900 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 179 | 20240117 | 154800 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 180 | 20240117 | 154700 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 181 | 20240117 | 154600 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 182 | 20240117 | 154500 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 32423 |
| 183 | 20240117 | 154400 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 184 | 20240117 | 154300 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 185 | 20240117 | 154200 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 186 | 20240117 | 154100 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 187 | 20240117 | 154000 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 188 | 20240117 | 153900 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 189 | 20240117 | 153800 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 190 | 20240117 | 153700 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 191 | 20240117 | 153600 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 192 | 20240117 | 153500 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 193 | 20240117 | 153400 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 194 | 20240117 | 153300 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 195 | 20240117 | 153200 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 196 | 20240117 | 153100 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 0 |
| 197 | 20240117 | 153000 | 327325531500 | 419000 | 419000 | 419000 | 419000 | 32423 |
| 198 | 20240117 | 152900 | 313740294500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 199 | 20240117 | 152800 | 313740294500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 200 | 20240117 | 152700 | 313740294500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 201 | 20240117 | 152600 | 313740294500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 202 | 20240117 | 152500 | 313740294500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 203 | 20240117 | 152400 | 313740294500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 204 | 20240117 | 152300 | 313740294500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 205 | 20240117 | 152200 | 313740294500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 206 | 20240117 | 152100 | 313740294500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 207 | 20240117 | 152000 | 313740294500 | 420000 | 420000 | 420000 | 420000 | 0 |
| 208 | 20240117 | 151900 | 313740294500 | 420000 | 419500 | 420000 | 419500 | 1423 |
| 209 | 20240117 | 151800 | 313143184000 | 419500 | 419000 | 420000 | 418500 | 3881 |
| 210 | 20240117 | 151700 | 311516367500 | 419500 | 419500 | 419500 | 419000 | 4825 |
| 211 | 20240117 | 151600 | 309493989500 | 419000 | 419000 | 419500 | 418500 | 3320 |
| 212 | 20240117 | 151500 | 308102962500 | 418500 | 419000 | 419500 | 418500 | 3802 |
| 213 | 20240117 | 151400 | 306509913000 | 419000 | 419500 | 420000 | 419000 | 2782 |
| 214 | 20240117 | 151300 | 305343861500 | 420000 | 420500 | 420500 | 419500 | 4469 |
| 215 | 20240117 | 151200 | 303467466500 | 420500 | 420000 | 420500 | 420000 | 2984 |
| 216 | 20240117 | 151100 | 302213996500 | 420000 | 420500 | 420500 | 420000 | 1436 |
| 217 | 20240117 | 151000 | 301610677000 | 420000 | 420500 | 421000 | 420000 | 1367 |
| 218 | 20240117 | 150900 | 301036097500 | 421000 | 421000 | 421000 | 420500 | 1928 |
| 219 | 20240117 | 150800 | 300225331500 | 421000 | 420500 | 421000 | 420500 | 1405 |
| 220 | 20240117 | 150700 | 299634467500 | 421000 | 421000 | 421000 | 420500 | 856 |
| 221 | 20240117 | 150600 | 299274471000 | 421000 | 420000 | 421000 | 420000 | 1037 |
| 222 | 20240117 | 150500 | 298838207500 | 420500 | 420500 | 420500 | 420000 | 2256 |
| 223 | 20240117 | 150400 | 297889864000 | 420000 | 421000 | 421000 | 420000 | 1254 |
| 224 | 20240117 | 150300 | 297362566000 | 421000 | 421000 | 421000 | 420500 | 1218 |
| 225 | 20240117 | 150200 | 296850224000 | 421000 | 419500 | 421000 | 419000 | 6246 |
| 226 | 20240117 | 150100 | 294226216500 | 419500 | 420000 | 420000 | 419000 | 1701 |
| 227 | 20240117 | 150000 | 293512629500 | 420000 | 419000 | 420000 | 419000 | 3081 |
| 228 | 20240117 | 145900 | 292220421000 | 419500 | 420000 | 420500 | 419000 | 1566 |
| 229 | 20240117 | 145800 | 291563173500 | 420000 | 419000 | 420000 | 419000 | 4001 |
| 230 | 20240117 | 145700 | 289883628000 | 419000 | 419000 | 419500 | 419000 | 2154 |
| 231 | 20240117 | 145600 | 288980303500 | 419500 | 418500 | 419500 | 418500 | 3522 |
| 232 | 20240117 | 145500 | 287504366000 | 419000 | 419000 | 419000 | 418000 | 5143 |
| 233 | 20240117 | 145400 | 285351715000 | 419000 | 419000 | 419000 | 418500 | 2128 |
| 234 | 20240117 | 145300 | 284460959500 | 418500 | 420500 | 420500 | 418500 | 20334 |
| 235 | 20240117 | 145200 | 275928844000 | 420000 | 420000 | 420500 | 420000 | 2257 |
| 236 | 20240117 | 145100 | 274980763500 | 420000 | 420500 | 420500 | 420000 | 1696 |
| 237 | 20240117 | 145000 | 274268300000 | 420500 | 420500 | 420500 | 420000 | 4258 |
| 238 | 20240117 | 144900 | 272479503500 | 420000 | 420500 | 420500 | 420000 | 929 |
| 239 | 20240117 | 144800 | 272089122000 | 420500 | 420500 | 420500 | 420000 | 895 |
| 240 | 20240117 | 144700 | 271713006500 | 420500 | 420500 | 420500 | 420000 | 1098 |
| 241 | 20240117 | 144600 | 271251651000 | 420500 | 420000 | 420500 | 420000 | 1469 |
| 242 | 20240117 | 144500 | 270634275500 | 420000 | 420000 | 420500 | 420000 | 1483 |
| 243 | 20240117 | 144400 | 270011053000 | 420500 | 420000 | 420500 | 420000 | 635 |
| 244 | 20240117 | 144300 | 269744234500 | 420000 | 420500 | 420500 | 420000 | 1112 |
| 245 | 20240117 | 144200 | 269276994500 | 420500 | 420000 | 420500 | 420000 | 1372 |
| 246 | 20240117 | 144100 | 268700198500 | 420500 | 420500 | 421000 | 420000 | 1808 |
| 247 | 20240117 | 144000 | 267940193000 | 420500 | 420500 | 421000 | 420000 | 2599 |
| 248 | 20240117 | 143900 | 266847179500 | 420000 | 421000 | 421000 | 420000 | 1492 |
| 249 | 20240117 | 143800 | 266219833000 | 421000 | 420500 | 421000 | 420500 | 1139 |
| 250 | 20240117 | 143700 | 265740863000 | 420500 | 420500 | 421000 | 420000 | 3011 |
| 251 | 20240117 | 143600 | 264474719000 | 420500 | 420500 | 421000 | 420000 | 2273 |
| 252 | 20240117 | 143500 | 263519022000 | 421000 | 420500 | 421000 | 420500 | 1072 |
| 253 | 20240117 | 143400 | 263068202000 | 420500 | 421000 | 421000 | 420500 | 1024 |
| 254 | 20240117 | 143300 | 262637565000 | 420500 | 421000 | 421000 | 420500 | 973 |
| 255 | 20240117 | 143200 | 262228332500 | 420500 | 421000 | 421000 | 420500 | 866 |
| 256 | 20240117 | 143100 | 261864046500 | 421000 | 420500 | 421000 | 420500 | 723 |
| 257 | 20240117 | 143000 | 261559925000 | 420500 | 420500 | 421000 | 420500 | 1313 |
| 258 | 20240117 | 142900 | 261007671000 | 420500 | 420500 | 421000 | 420500 | 676 |
| 259 | 20240117 | 142800 | 260723325000 | 420500 | 421000 | 421000 | 420000 | 5218 |
| 260 | 20240117 | 142700 | 258529102500 | 420500 | 420500 | 421000 | 420500 | 892 |
| 261 | 20240117 | 142600 | 258153770500 | 421000 | 421000 | 421000 | 420500 | 1761 |
| 262 | 20240117 | 142500 | 257413196500 | 421000 | 420500 | 421000 | 420500 | 4583 |
| 263 | 20240117 | 142400 | 255485956000 | 421000 | 421000 | 421500 | 420500 | 3416 |
| 264 | 20240117 | 142300 | 254048912000 | 421000 | 421000 | 421500 | 420500 | 7047 |
| 265 | 20240117 | 142200 | 251081814500 | 421000 | 421500 | 422000 | 421000 | 4490 |
| 266 | 20240117 | 142100 | 249191081000 | 421500 | 422000 | 422000 | 421500 | 6130 |
| 267 | 20240117 | 142000 | 246607150000 | 422000 | 422000 | 422500 | 421500 | 4943 |
| 268 | 20240117 | 141900 | 244521202500 | 422000 | 422500 | 422500 | 422000 | 1846 |
| 269 | 20240117 | 141800 | 243742122000 | 422000 | 422000 | 422500 | 422000 | 1906 |
| 270 | 20240117 | 141700 | 242937730000 | 422500 | 422500 | 423000 | 422000 | 2302 |
| 271 | 20240117 | 141600 | 241965116000 | 423000 | 423000 | 423000 | 422500 | 654 |
| 272 | 20240117 | 141500 | 241688765000 | 422500 | 423000 | 423000 | 422500 | 445 |
| 273 | 20240117 | 141400 | 241500727500 | 423000 | 422500 | 423000 | 422500 | 337 |
| 274 | 20240117 | 141300 | 241358293000 | 422500 | 423000 | 423000 | 422500 | 392 |
| 275 | 20240117 | 141200 | 241192599500 | 423000 | 423000 | 423000 | 422500 | 1939 |
| 276 | 20240117 | 141100 | 240373297500 | 423000 | 422500 | 423000 | 422500 | 901 |
| 277 | 20240117 | 141000 | 239992576000 | 423000 | 423000 | 423000 | 422500 | 420 |
| 278 | 20240117 | 140900 | 239815010000 | 423000 | 422500 | 423000 | 422500 | 977 |
| 279 | 20240117 | 140800 | 239401865500 | 423000 | 423000 | 423000 | 422500 | 431 |
| 280 | 20240117 | 140700 | 239219662000 | 422500 | 423000 | 423000 | 422500 | 345 |
| 281 | 20240117 | 140600 | 239073809500 | 422500 | 423000 | 423000 | 422500 | 320 |
| 282 | 20240117 | 140500 | 238938583000 | 423000 | 423000 | 423000 | 422500 | 786 |
| 283 | 20240117 | 140400 | 238606354500 | 423000 | 423000 | 423500 | 422500 | 2329 |
| 284 | 20240117 | 140300 | 237621288500 | 423000 | 423000 | 423500 | 423000 | 250 |
| 285 | 20240117 | 140200 | 237515478500 | 423000 | 423500 | 423500 | 423000 | 264 |
| 286 | 20240117 | 140100 | 237403774500 | 423000 | 423500 | 423500 | 423000 | 1079 |
| 287 | 20240117 | 140000 | 236946847500 | 423500 | 424000 | 424000 | 423000 | 404 |
| 288 | 20240117 | 135900 | 236775814000 | 423500 | 422500 | 424000 | 422500 | 781 |
| 289 | 20240117 | 135800 | 236445162500 | 423000 | 423500 | 423500 | 422500 | 3176 |
| 290 | 20240117 | 135700 | 235101710500 | 423000 | 423000 | 423500 | 423000 | 310 |
| 291 | 20240117 | 135600 | 234970570500 | 423000 | 423000 | 423500 | 423000 | 354 |
| 292 | 20240117 | 135500 | 234820719000 | 423000 | 423000 | 423500 | 423000 | 239 |
| 293 | 20240117 | 135400 | 234719585000 | 423000 | 423500 | 423500 | 423000 | 469 |
| 294 | 20240117 | 135300 | 234521075500 | 423000 | 423000 | 423500 | 422500 | 2614 |
| 295 | 20240117 | 135200 | 233415229000 | 423000 | 423000 | 423500 | 422500 | 2040 |
| 296 | 20240117 | 135100 | 232552257500 | 423000 | 424500 | 424500 | 423000 | 3524 |
| 297 | 20240117 | 135000 | 231058969000 | 424500 | 425000 | 425000 | 424000 | 3028 |
| 298 | 20240117 | 134900 | 229773122000 | 425000 | 424500 | 425000 | 424500 | 2055 |
| 299 | 20240117 | 134800 | 228899882000 | 424500 | 424500 | 425000 | 424500 | 690 |
| 300 | 20240117 | 134700 | 228606764500 | 424500 | 424500 | 425000 | 424000 | 1665 |
| 301 | 20240117 | 134600 | 227899952000 | 424500 | 423500 | 424500 | 423500 | 2101 |
| 302 | 20240117 | 134500 | 227009253000 | 423500 | 423500 | 424000 | 423000 | 1549 |
| 303 | 20240117 | 134400 | 226353166000 | 423500 | 424000 | 424000 | 423500 | 526 |
| 304 | 20240117 | 134300 | 226130326000 | 423500 | 423500 | 424000 | 423500 | 687 |
| 305 | 20240117 | 134200 | 225839332500 | 423500 | 422500 | 424000 | 422500 | 5712 |
| 306 | 20240117 | 134100 | 223422955000 | 422500 | 422000 | 422500 | 422000 | 1039 |
| 307 | 20240117 | 134000 | 222984144000 | 422000 | 422500 | 423000 | 422000 | 3017 |
| 308 | 20240117 | 133900 | 221709800000 | 423000 | 422500 | 423000 | 422500 | 748 |
| 309 | 20240117 | 133800 | 221393731000 | 422500 | 422000 | 423000 | 422000 | 2452 |
| 310 | 20240117 | 133700 | 220358088500 | 422000 | 422500 | 422500 | 422000 | 788 |
| 311 | 20240117 | 133600 | 220025434000 | 422500 | 422500 | 423000 | 422000 | 3943 |
| 312 | 20240117 | 133500 | 218359711500 | 422500 | 423000 | 423500 | 422500 | 10422 |
| 313 | 20240117 | 133400 | 213951870000 | 423500 | 423500 | 423500 | 423000 | 1040 |
| 314 | 20240117 | 133300 | 213511891000 | 423500 | 423000 | 423500 | 423000 | 686 |
| 315 | 20240117 | 133200 | 213221619500 | 423500 | 423500 | 423500 | 423000 | 576 |
| 316 | 20240117 | 133100 | 212977911500 | 423500 | 423000 | 423500 | 423000 | 470 |
| 317 | 20240117 | 133000 | 212779030000 | 423500 | 423500 | 423500 | 423000 | 392 |
| 318 | 20240117 | 132900 | 212613155000 | 423000 | 423500 | 423500 | 423000 | 266 |
| 319 | 20240117 | 132800 | 212500563000 | 423500 | 423500 | 423500 | 423000 | 883 |
| 320 | 20240117 | 132700 | 212126982500 | 423500 | 423000 | 423500 | 423000 | 356 |
| 321 | 20240117 | 132600 | 211976322000 | 423500 | 423500 | 423500 | 423000 | 434 |
| 322 | 20240117 | 132500 | 211792621500 | 423500 | 423000 | 423500 | 423000 | 406 |
| 323 | 20240117 | 132400 | 211620817000 | 423000 | 423000 | 423500 | 423000 | 1990 |
| 324 | 20240117 | 132300 | 210778947000 | 423500 | 423000 | 423500 | 423000 | 321 |
| 325 | 20240117 | 132200 | 210643098000 | 423500 | 423500 | 424000 | 423000 | 623 |
| 326 | 20240117 | 132100 | 210379324500 | 423500 | 423500 | 424000 | 423000 | 1043 |
| 327 | 20240117 | 132000 | 209937620000 | 424000 | 424000 | 424000 | 423500 | 568 |
| 328 | 20240117 | 131900 | 209697009500 | 424000 | 423500 | 424000 | 423000 | 411 |
| 329 | 20240117 | 131800 | 209522944500 | 424000 | 423500 | 424000 | 423000 | 1685 |
| 330 | 20240117 | 131700 | 208809500000 | 423500 | 423000 | 423500 | 423000 | 518 |
| 331 | 20240117 | 131600 | 208590215500 | 423500 | 423500 | 423500 | 423000 | 680 |
| 332 | 20240117 | 131500 | 208302489500 | 423500 | 423000 | 423500 | 423000 | 887 |
| 333 | 20240117 | 131400 | 207927040500 | 423000 | 423000 | 423500 | 423000 | 331 |
| 334 | 20240117 | 131300 | 207786951500 | 423000 | 423500 | 423500 | 423000 | 499 |
| 335 | 20240117 | 131200 | 207575691500 | 423000 | 423500 | 423500 | 423000 | 670 |
| 336 | 20240117 | 131100 | 207292158500 | 423500 | 423500 | 423500 | 423000 | 289 |
| 337 | 20240117 | 131000 | 207169851000 | 423000 | 423500 | 423500 | 423000 | 779 |
| 338 | 20240117 | 130900 | 206840248500 | 423000 | 423500 | 424000 | 423000 | 506 |
| 339 | 20240117 | 130800 | 206625938000 | 423500 | 424000 | 424000 | 423000 | 503 |
| 340 | 20240117 | 130700 | 206412906000 | 423500 | 423000 | 424000 | 423000 | 734 |
| 341 | 20240117 | 130600 | 206102133500 | 423500 | 423500 | 424000 | 423000 | 1054 |
| 342 | 20240117 | 130500 | 205655764000 | 423500 | 424000 | 424000 | 423500 | 275 |
| 343 | 20240117 | 130400 | 205539289500 | 423500 | 423500 | 424000 | 423000 | 544 |
| 344 | 20240117 | 130300 | 205308897500 | 423500 | 424000 | 424000 | 423000 | 906 |
| 345 | 20240117 | 130200 | 204925253000 | 423500 | 423500 | 424000 | 423000 | 774 |
| 346 | 20240117 | 130100 | 204597478000 | 423500 | 423500 | 424000 | 423000 | 700 |
| 347 | 20240117 | 130000 | 204301074000 | 424000 | 423500 | 424000 | 423500 | 1625 |
| 348 | 20240117 | 125900 | 203612874000 | 424000 | 423500 | 424000 | 423500 | 1006 |
| 349 | 20240117 | 125800 | 203186790500 | 423500 | 424000 | 424000 | 423500 | 406 |
| 350 | 20240117 | 125700 | 203014836000 | 424000 | 423500 | 424000 | 423500 | 1181 |
| 351 | 20240117 | 125600 | 202514662500 | 423500 | 424000 | 424000 | 423500 | 1656 |
| 352 | 20240117 | 125500 | 201813294000 | 423500 | 423500 | 424000 | 423500 | 660 |
| 353 | 20240117 | 125400 | 201533743000 | 423500 | 423500 | 424000 | 423500 | 308 |
| 354 | 20240117 | 125300 | 201403253000 | 424000 | 424000 | 424000 | 423500 | 216 |
| 355 | 20240117 | 125200 | 201311722500 | 424000 | 423500 | 424000 | 423500 | 691 |
| 356 | 20240117 | 125100 | 201018931500 | 423500 | 424000 | 424000 | 423500 | 336 |
| 357 | 20240117 | 125000 | 200876575500 | 424000 | 424000 | 424500 | 423500 | 936 |
| 358 | 20240117 | 124900 | 200479906500 | 424000 | 424000 | 424500 | 423500 | 1554 |
| 359 | 20240117 | 124800 | 199821035500 | 424500 | 424000 | 424500 | 424000 | 609 |
| 360 | 20240117 | 124700 | 199562675000 | 424500 | 424500 | 424500 | 424000 | 1538 |
| 361 | 20240117 | 124600 | 198910472500 | 424000 | 424500 | 424500 | 424000 | 131 |
| 362 | 20240117 | 124500 | 198854896500 | 424000 | 424000 | 424500 | 424000 | 232 |
| 363 | 20240117 | 124400 | 198756521500 | 424000 | 424000 | 424500 | 424000 | 211 |
| 364 | 20240117 | 124300 | 198667020000 | 424500 | 424000 | 424500 | 424000 | 192 |
| 365 | 20240117 | 124200 | 198585586500 | 424000 | 424000 | 424500 | 424000 | 187 |
| 366 | 20240117 | 124100 | 198506283500 | 424000 | 424000 | 424500 | 424000 | 781 |
| 367 | 20240117 | 124000 | 198175117500 | 424000 | 424000 | 424500 | 424000 | 462 |
| 368 | 20240117 | 123900 | 197979146500 | 424000 | 424000 | 424500 | 424000 | 246 |
| 369 | 20240117 | 123800 | 197874815500 | 424000 | 423500 | 424000 | 423500 | 1214 |
| 370 | 20240117 | 123700 | 197360168500 | 424000 | 423500 | 424000 | 423500 | 205 |
| 371 | 20240117 | 123600 | 197273308000 | 424000 | 423500 | 424000 | 423500 | 224 |
| 372 | 20240117 | 123500 | 197178415000 | 424000 | 424000 | 424000 | 423500 | 232 |
| 373 | 20240117 | 123400 | 197080069000 | 424000 | 424500 | 424500 | 423500 | 1728 |
| 374 | 20240117 | 123300 | 196347390000 | 424500 | 424000 | 424500 | 424000 | 840 |
| 375 | 20240117 | 123200 | 195991159500 | 424000 | 424000 | 424500 | 424000 | 694 |
| 376 | 20240117 | 123100 | 195696878000 | 424000 | 424500 | 424500 | 424000 | 255 |
| 377 | 20240117 | 123000 | 195588658500 | 424500 | 424000 | 424500 | 424000 | 321 |
| 378 | 20240117 | 122900 | 195452489000 | 424000 | 424000 | 424500 | 424000 | 319 |
| 379 | 20240117 | 122800 | 195317103500 | 424000 | 424000 | 424500 | 424000 | 359 |
| 380 | 20240117 | 122700 | 195164815500 | 424500 | 425000 | 425000 | 424000 | 796 |
| 381 | 20240117 | 122600 | 194826929000 | 425000 | 424500 | 425000 | 424000 | 1461 |
| 382 | 20240117 | 122500 | 194206743000 | 424500 | 424000 | 424500 | 424000 | 223 |
| 383 | 20240117 | 122400 | 194112105500 | 424500 | 424500 | 424500 | 424000 | 904 |
| 384 | 20240117 | 122300 | 193728430500 | 424000 | 424000 | 424500 | 424000 | 797 |
| 385 | 20240117 | 122200 | 193390178000 | 424000 | 424000 | 424500 | 423500 | 1783 |
| 386 | 20240117 | 122100 | 192634128500 | 423500 | 424000 | 424000 | 423500 | 496 |
| 387 | 20240117 | 122000 | 192424016500 | 424000 | 423500 | 424000 | 423500 | 732 |
| 388 | 20240117 | 121900 | 192113833000 | 423500 | 423500 | 424000 | 423500 | 473 |
| 389 | 20240117 | 121800 | 191913425000 | 424000 | 423500 | 424000 | 423500 | 504 |
| 390 | 20240117 | 121700 | 191699905500 | 423500 | 423500 | 424000 | 423500 | 330 |
| 391 | 20240117 | 121600 | 191560055000 | 424000 | 423500 | 424000 | 423500 | 302 |
| 392 | 20240117 | 121500 | 191432075500 | 423500 | 424000 | 424000 | 423500 | 142 |
| 393 | 20240117 | 121400 | 191371925000 | 423500 | 424000 | 424000 | 423500 | 311 |
| 394 | 20240117 | 121300 | 191240185500 | 424000 | 423500 | 424000 | 423500 | 386 |
| 395 | 20240117 | 121200 | 191076651500 | 423500 | 424000 | 424000 | 423500 | 522 |
| 396 | 20240117 | 121100 | 190855555500 | 423500 | 424000 | 424000 | 423500 | 1242 |
| 397 | 20240117 | 121000 | 190329545000 | 424000 | 424500 | 424500 | 423500 | 1257 |
| 398 | 20240117 | 120900 | 189796590000 | 424500 | 424000 | 424500 | 424000 | 219 |
| 399 | 20240117 | 120800 | 189703701500 | 424500 | 424000 | 424500 | 423500 | 1108 |
| 400 | 20240117 | 120700 | 189233950500 | 423500 | 424000 | 424000 | 423500 | 324 |
| 401 | 20240117 | 120600 | 189096711500 | 424000 | 424500 | 424500 | 423500 | 778 |
| 402 | 20240117 | 120500 | 188766983000 | 424000 | 424000 | 424500 | 424000 | 430 |
| 403 | 20240117 | 120400 | 188584657000 | 424000 | 423500 | 424500 | 423500 | 1690 |
| 404 | 20240117 | 120300 | 187867884500 | 424000 | 424000 | 424000 | 423500 | 860 |
| 405 | 20240117 | 120200 | 187503512000 | 424000 | 424500 | 424500 | 424000 | 433 |
| 406 | 20240117 | 120100 | 187319918500 | 424000 | 424000 | 424500 | 424000 | 1642 |
| 407 | 20240117 | 120000 | 186623700500 | 424000 | 424000 | 424500 | 423500 | 666 |
| 408 | 20240117 | 115900 | 186341289500 | 424000 | 424500 | 424500 | 424000 | 1176 |
| 409 | 20240117 | 115800 | 185842599000 | 424500 | 424000 | 424500 | 424000 | 912 |
| 410 | 20240117 | 115700 | 185455906000 | 424000 | 424500 | 425000 | 424000 | 2341 |
| 411 | 20240117 | 115600 | 184462702500 | 424500 | 425000 | 425000 | 424500 | 1068 |
| 412 | 20240117 | 115500 | 184009278500 | 424500 | 424500 | 425000 | 424500 | 393 |
| 413 | 20240117 | 115400 | 183842346500 | 424500 | 425000 | 425000 | 424500 | 478 |
| 414 | 20240117 | 115300 | 183639411500 | 425000 | 425000 | 425000 | 424500 | 286 |
| 415 | 20240117 | 115200 | 183517908500 | 425000 | 425000 | 425000 | 424500 | 640 |
| 416 | 20240117 | 115100 | 183245961500 | 425000 | 424500 | 425000 | 424500 | 805 |
| 417 | 20240117 | 115000 | 182904089000 | 424500 | 424500 | 425000 | 424000 | 1548 |
| 418 | 20240117 | 114900 | 182247014000 | 424500 | 423500 | 424500 | 423500 | 3094 |
| 419 | 20240117 | 114800 | 180935174500 | 423500 | 423500 | 424000 | 423500 | 467 |
| 420 | 20240117 | 114700 | 180737373000 | 424000 | 423500 | 424000 | 423000 | 2911 |
| 421 | 20240117 | 114600 | 179504500000 | 423500 | 423500 | 424000 | 423500 | 2295 |
| 422 | 20240117 | 114500 | 178532548000 | 423500 | 424000 | 424000 | 423500 | 1098 |
| 423 | 20240117 | 114400 | 178067530000 | 423500 | 424000 | 424000 | 423500 | 2134 |
| 424 | 20240117 | 114300 | 177163634500 | 423500 | 424000 | 424000 | 423500 | 827 |
| 425 | 20240117 | 114200 | 176813279500 | 424000 | 423500 | 424000 | 423500 | 1565 |
| 426 | 20240117 | 114100 | 176150430500 | 424000 | 423500 | 424000 | 423500 | 1279 |
| 427 | 20240117 | 114000 | 175608635000 | 423500 | 423500 | 424000 | 423500 | 1085 |
| 428 | 20240117 | 113900 | 175149014500 | 424000 | 424000 | 424000 | 423500 | 1172 |
| 429 | 20240117 | 113800 | 174652361000 | 424000 | 424500 | 424500 | 423500 | 4207 |
| 430 | 20240117 | 113700 | 172868615500 | 424500 | 424000 | 424500 | 424000 | 761 |
| 431 | 20240117 | 113600 | 172545922500 | 424500 | 424500 | 424500 | 424000 | 696 |
| 432 | 20240117 | 113500 | 172250757000 | 424500 | 424500 | 424500 | 424000 | 735 |
| 433 | 20240117 | 113400 | 171938960000 | 424000 | 424000 | 424500 | 424000 | 950 |
| 434 | 20240117 | 113300 | 171536060000 | 424500 | 424500 | 424500 | 424000 | 931 |
| 435 | 20240117 | 113200 | 171141215500 | 424000 | 424500 | 424500 | 424000 | 624 |
| 436 | 20240117 | 113100 | 170876577000 | 424000 | 424500 | 424500 | 424000 | 740 |
| 437 | 20240117 | 113000 | 170562704000 | 424500 | 425000 | 425000 | 424000 | 1217 |
| 438 | 20240117 | 112900 | 170046106500 | 424500 | 424500 | 425000 | 424500 | 2600 |
| 439 | 20240117 | 112800 | 168942390500 | 424500 | 424500 | 425000 | 424500 | 512 |
| 440 | 20240117 | 112700 | 168725008500 | 425000 | 425000 | 425000 | 424500 | 1171 |
| 441 | 20240117 | 112600 | 168227821000 | 425000 | 424500 | 425000 | 424500 | 848 |
| 442 | 20240117 | 112500 | 167867688000 | 424500 | 424500 | 425000 | 424500 | 802 |
| 443 | 20240117 | 112400 | 167526977500 | 425000 | 425000 | 425000 | 424500 | 868 |
| 444 | 20240117 | 112300 | 167158376000 | 424500 | 424500 | 425000 | 424500 | 568 |
| 445 | 20240117 | 112200 | 166917215000 | 424500 | 424500 | 425000 | 424500 | 1002 |
| 446 | 20240117 | 112100 | 166491763500 | 425000 | 425000 | 425000 | 424500 | 674 |
| 447 | 20240117 | 112000 | 166205478000 | 425000 | 425500 | 425500 | 424500 | 3694 |
| 448 | 20240117 | 111900 | 164635794500 | 425500 | 425500 | 425500 | 425000 | 301 |
| 449 | 20240117 | 111800 | 164507819000 | 425500 | 425000 | 425500 | 425000 | 609 |
| 450 | 20240117 | 111700 | 164248918000 | 425500 | 425000 | 425500 | 425000 | 424 |
| 451 | 20240117 | 111600 | 164068647000 | 425500 | 425500 | 425500 | 425000 | 1059 |
| 452 | 20240117 | 111500 | 163618470500 | 425500 | 425500 | 425500 | 425000 | 680 |
| 453 | 20240117 | 111400 | 163329282000 | 425500 | 425000 | 425500 | 425000 | 540 |
| 454 | 20240117 | 111300 | 163099751500 | 425000 | 425000 | 425500 | 425000 | 608 |
| 455 | 20240117 | 111200 | 162841154500 | 425500 | 425000 | 425500 | 425000 | 1574 |
| 456 | 20240117 | 111100 | 162172181500 | 425500 | 425000 | 425500 | 425000 | 1536 |
| 457 | 20240117 | 111000 | 161519313500 | 425000 | 425000 | 426000 | 425000 | 356 |
| 458 | 20240117 | 110900 | 161367869500 | 425500 | 425000 | 425500 | 425000 | 1094 |
| 459 | 20240117 | 110800 | 160902505500 | 425000 | 426000 | 426000 | 425000 | 1029 |
| 460 | 20240117 | 110700 | 160464679500 | 425500 | 425500 | 426000 | 425500 | 1224 |
| 461 | 20240117 | 110600 | 159943844500 | 425500 | 425000 | 426000 | 425000 | 2095 |
| 462 | 20240117 | 110500 | 159052506500 | 425000 | 425000 | 425500 | 425000 | 784 |
| 463 | 20240117 | 110400 | 158719262500 | 425500 | 425000 | 425500 | 425000 | 520 |
| 464 | 20240117 | 110300 | 158498159500 | 425000 | 425000 | 425500 | 425000 | 288 |
| 465 | 20240117 | 110200 | 158375689500 | 425000 | 425500 | 425500 | 425000 | 449 |
| 466 | 20240117 | 110100 | 158184730500 | 425500 | 425500 | 425500 | 425000 | 893 |
| 467 | 20240117 | 110000 | 157804894000 | 425500 | 426000 | 426000 | 425000 | 2181 |
| 468 | 20240117 | 105900 | 156877030500 | 425500 | 426000 | 426000 | 425500 | 673 |
| 469 | 20240117 | 105800 | 156590584000 | 425500 | 426000 | 426000 | 425500 | 263 |
| 470 | 20240117 | 105700 | 156478644500 | 425500 | 426000 | 426000 | 425500 | 500 |
| 471 | 20240117 | 105600 | 156265767000 | 426000 | 426500 | 426500 | 425500 | 1027 |
| 472 | 20240117 | 105500 | 155828278500 | 426500 | 426500 | 426500 | 426000 | 487 |
| 473 | 20240117 | 105400 | 155620749000 | 426500 | 425500 | 426500 | 425500 | 1170 |
| 474 | 20240117 | 105300 | 155122455000 | 425500 | 426000 | 426500 | 425500 | 3091 |
| 475 | 20240117 | 105200 | 153805858000 | 426000 | 426500 | 426500 | 426000 | 507 |
| 476 | 20240117 | 105100 | 153589795000 | 426000 | 426000 | 426500 | 426000 | 407 |
| 477 | 20240117 | 105000 | 153416321000 | 426000 | 426500 | 426500 | 426000 | 207 |
| 478 | 20240117 | 104900 | 153328111000 | 426500 | 426500 | 426500 | 426000 | 344 |
| 479 | 20240117 | 104800 | 153181512500 | 426500 | 426000 | 426500 | 426000 | 702 |
| 480 | 20240117 | 104700 | 152882227000 | 426000 | 426000 | 426500 | 425500 | 1655 |
| 481 | 20240117 | 104600 | 152177279000 | 425500 | 425500 | 426000 | 425000 | 2252 |
| 482 | 20240117 | 104500 | 151219149000 | 425500 | 425000 | 425500 | 425000 | 825 |
| 483 | 20240117 | 104400 | 150868349000 | 425000 | 425000 | 425500 | 425000 | 1066 |
| 484 | 20240117 | 104300 | 150415177000 | 425500 | 425500 | 426000 | 425000 | 1381 |
| 485 | 20240117 | 104200 | 149827681500 | 426000 | 425500 | 426000 | 425500 | 1575 |
| 486 | 20240117 | 104100 | 149157440500 | 426000 | 426000 | 426000 | 425500 | 293 |
| 487 | 20240117 | 104000 | 149032693500 | 426000 | 425500 | 426000 | 425500 | 434 |
| 488 | 20240117 | 103900 | 148847916000 | 426000 | 426000 | 426000 | 425500 | 650 |
| 489 | 20240117 | 103800 | 148571207000 | 426000 | 425500 | 426000 | 425500 | 334 |
| 490 | 20240117 | 103700 | 148429005500 | 425500 | 425500 | 426000 | 425500 | 308 |
| 491 | 20240117 | 103600 | 148297919500 | 425500 | 426000 | 426000 | 425500 | 496 |
| 492 | 20240117 | 103500 | 148086785000 | 426000 | 425500 | 426000 | 425500 | 313 |
| 493 | 20240117 | 103400 | 147953588000 | 425500 | 425500 | 426000 | 425000 | 1147 |
| 494 | 20240117 | 103300 | 147465569500 | 425500 | 425500 | 426000 | 425500 | 500 |
| 495 | 20240117 | 103200 | 147252700000 | 426000 | 425500 | 426000 | 425500 | 1411 |
| 496 | 20240117 | 103100 | 146652266500 | 425500 | 426500 | 426500 | 425500 | 1450 |
| 497 | 20240117 | 103000 | 146035005000 | 426500 | 426500 | 426500 | 425500 | 1654 |
| 498 | 20240117 | 102900 | 145330401000 | 426000 | 426500 | 426500 | 426000 | 1009 |
| 499 | 20240117 | 102800 | 144900522500 | 426500 | 427000 | 427000 | 426000 | 3069 |
| 500 | 20240117 | 102700 | 143590833500 | 427500 | 427500 | 427500 | 427000 | 505 |
| 501 | 20240117 | 102600 | 143375035000 | 427000 | 427000 | 427500 | 427000 | 902 |
| 502 | 20240117 | 102500 | 142989541500 | 427500 | 427000 | 427500 | 427000 | 526 |
| 503 | 20240117 | 102400 | 142764862500 | 427500 | 427000 | 427500 | 426500 | 1100 |
| 504 | 20240117 | 102300 | 142295097500 | 427000 | 426500 | 427500 | 426500 | 916 |
| 505 | 20240117 | 102200 | 141903950000 | 426500 | 426500 | 427000 | 426500 | 1019 |
| 506 | 20240117 | 102100 | 141468956000 | 426500 | 426500 | 427000 | 426000 | 942 |
| 507 | 20240117 | 102000 | 141067287000 | 426500 | 426000 | 426500 | 425500 | 2491 |
| 508 | 20240117 | 101900 | 140005946500 | 426500 | 426500 | 426500 | 426000 | 576 |
| 509 | 20240117 | 101800 | 139760388500 | 426500 | 425000 | 426500 | 425000 | 1812 |
| 510 | 20240117 | 101700 | 138988795500 | 425500 | 425000 | 425500 | 425000 | 815 |
| 511 | 20240117 | 101600 | 138642168000 | 425500 | 426000 | 426000 | 425000 | 1716 |
| 512 | 20240117 | 101500 | 137912544000 | 425500 | 425000 | 426500 | 425000 | 2550 |
| 513 | 20240117 | 101400 | 136827183500 | 425000 | 425500 | 426000 | 425000 | 2397 |
| 514 | 20240117 | 101300 | 135807569000 | 425500 | 426000 | 426000 | 425500 | 968 |
| 515 | 20240117 | 101200 | 135395357500 | 425500 | 426000 | 426500 | 425500 | 2033 |
| 516 | 20240117 | 101100 | 134529372000 | 426000 | 425500 | 426500 | 425500 | 1661 |
| 517 | 20240117 | 101000 | 133821955500 | 425500 | 425500 | 426000 | 425000 | 3298 |
| 518 | 20240117 | 100900 | 132419455000 | 425500 | 424500 | 426000 | 424500 | 3561 |
| 519 | 20240117 | 100800 | 130905214000 | 424500 | 425500 | 425500 | 424500 | 3046 |
| 520 | 20240117 | 100700 | 129611321500 | 425500 | 425000 | 426000 | 424500 | 2777 |
| 521 | 20240117 | 100600 | 128429888000 | 425000 | 424500 | 425000 | 424000 | 3097 |
| 522 | 20240117 | 100500 | 127114453500 | 424500 | 425000 | 425000 | 424500 | 2537 |
| 523 | 20240117 | 100400 | 126037377000 | 424500 | 425500 | 425500 | 424500 | 2738 |
| 524 | 20240117 | 100300 | 124873704000 | 425500 | 424000 | 425500 | 424000 | 2597 |
| 525 | 20240117 | 100200 | 123770619500 | 424500 | 424000 | 424500 | 423500 | 1764 |
| 526 | 20240117 | 100100 | 123022718500 | 424000 | 424500 | 424500 | 424000 | 3264 |
| 527 | 20240117 | 100000 | 121638129500 | 424000 | 424000 | 425500 | 423500 | 11811 |
| 528 | 20240117 | 095900 | 116626725000 | 423500 | 424000 | 424000 | 423500 | 7191 |
| 529 | 20240117 | 095800 | 113580737500 | 424000 | 425000 | 425000 | 424000 | 5027 |
| 530 | 20240117 | 095700 | 111447638000 | 425000 | 425500 | 426000 | 424500 | 10118 |
| 531 | 20240117 | 095600 | 107147239000 | 426000 | 425500 | 426000 | 425000 | 4493 |
| 532 | 20240117 | 095500 | 105236030500 | 425500 | 425500 | 426000 | 425000 | 5399 |
| 533 | 20240117 | 095400 | 102938858000 | 426000 | 426500 | 426500 | 425500 | 1349 |
| 534 | 20240117 | 095300 | 102364256000 | 426500 | 425500 | 426500 | 425500 | 2627 |
| 535 | 20240117 | 095200 | 101245061000 | 426000 | 426500 | 426500 | 425500 | 4070 |
| 536 | 20240117 | 095100 | 99511714500 | 426000 | 426500 | 426500 | 425500 | 8418 |
| 537 | 20240117 | 095000 | 95926359000 | 426500 | 426500 | 427000 | 426000 | 2738 |
| 538 | 20240117 | 094900 | 94758804000 | 427000 | 426500 | 427000 | 426500 | 3339 |
| 539 | 20240117 | 094800 | 93334601000 | 427000 | 426500 | 427000 | 426500 | 2175 |
| 540 | 20240117 | 094700 | 92406583000 | 427000 | 427000 | 427500 | 426500 | 3546 |
| 541 | 20240117 | 094600 | 90893057500 | 427500 | 428500 | 428500 | 427000 | 6487 |
| 542 | 20240117 | 094500 | 88119593500 | 428000 | 428000 | 428500 | 427500 | 882 |
| 543 | 20240117 | 094400 | 87741989000 | 428000 | 428000 | 428500 | 427500 | 1692 |
| 544 | 20240117 | 094300 | 87017886500 | 428000 | 429000 | 429000 | 427500 | 2792 |
| 545 | 20240117 | 094200 | 85822264500 | 428500 | 428000 | 429000 | 427500 | 1755 |
| 546 | 20240117 | 094100 | 85070215000 | 428000 | 427500 | 428000 | 427000 | 3939 |
| 547 | 20240117 | 094000 | 83386380500 | 427000 | 427500 | 427500 | 427000 | 1685 |
| 548 | 20240117 | 093900 | 82666809000 | 427500 | 427000 | 427500 | 427000 | 2316 |
| 549 | 20240117 | 093800 | 81677137500 | 427000 | 427500 | 427500 | 426500 | 3707 |
| 550 | 20240117 | 093700 | 80094051000 | 427500 | 427500 | 427500 | 426500 | 3745 |
| 551 | 20240117 | 093600 | 78494644000 | 427500 | 426500 | 428000 | 426500 | 4028 |
| 552 | 20240117 | 093500 | 76773204000 | 427000 | 427500 | 427500 | 426500 | 10602 |
| 553 | 20240117 | 093400 | 72244225500 | 427000 | 428000 | 428500 | 427000 | 17255 |
| 554 | 20240117 | 093300 | 64864546000 | 428500 | 428500 | 428500 | 428000 | 1603 |
| 555 | 20240117 | 093200 | 64178001000 | 428500 | 428500 | 429000 | 428000 | 3947 |
| 556 | 20240117 | 093100 | 62486703500 | 428500 | 429000 | 429000 | 428500 | 1406 |
| 557 | 20240117 | 093000 | 61884146000 | 428500 | 429000 | 429500 | 428500 | 2327 |
| 558 | 20240117 | 092900 | 60886071500 | 429500 | 430000 | 430000 | 429000 | 1589 |
| 559 | 20240117 | 092800 | 60203655500 | 430000 | 430000 | 430500 | 429500 | 3375 |
| 560 | 20240117 | 092700 | 58752320500 | 430000 | 430500 | 430500 | 430000 | 1275 |
| 561 | 20240117 | 092600 | 58203961500 | 430000 | 430000 | 431000 | 430000 | 1331 |
| 562 | 20240117 | 092500 | 57630766500 | 430000 | 429500 | 431000 | 429500 | 3346 |
| 563 | 20240117 | 092400 | 56192385500 | 429500 | 429500 | 430000 | 429500 | 1635 |
| 564 | 20240117 | 092300 | 55490025000 | 430000 | 429000 | 430000 | 428500 | 3283 |
| 565 | 20240117 | 092200 | 54081839000 | 429000 | 430000 | 430000 | 428500 | 7916 |
| 566 | 20240117 | 092100 | 50685823500 | 430000 | 429000 | 430500 | 428500 | 8048 |
| 567 | 20240117 | 092000 | 47229471500 | 429000 | 429500 | 430000 | 429000 | 6975 |
| 568 | 20240117 | 091900 | 44236033500 | 429500 | 431000 | 431000 | 429500 | 12755 |
| 569 | 20240117 | 091800 | 38747599000 | 431000 | 430500 | 431500 | 430500 | 2607 |
| 570 | 20240117 | 091700 | 37624013500 | 430500 | 431000 | 431500 | 430000 | 9214 |
| 571 | 20240117 | 091600 | 33658350000 | 430500 | 431000 | 431000 | 430500 | 4620 |
| 572 | 20240117 | 091500 | 31668833000 | 431000 | 431000 | 431500 | 430500 | 1682 |
| 573 | 20240117 | 091400 | 30943887500 | 431000 | 431000 | 431500 | 430500 | 3143 |
| 574 | 20240117 | 091300 | 29589352000 | 431000 | 431500 | 431500 | 430500 | 4650 |
| 575 | 20240117 | 091200 | 27585301000 | 431500 | 432500 | 432500 | 431000 | 5479 |
| 576 | 20240117 | 091100 | 25220774000 | 432000 | 433000 | 433000 | 432000 | 2561 |
| 577 | 20240117 | 091000 | 24112885000 | 433000 | 432000 | 433500 | 432000 | 3802 |
| 578 | 20240117 | 090900 | 22467813500 | 432000 | 432000 | 432500 | 431500 | 4922 |
| 579 | 20240117 | 090800 | 20341925500 | 432500 | 432500 | 432500 | 432000 | 3089 |
| 580 | 20240117 | 090700 | 19007320500 | 432500 | 432500 | 433000 | 432000 | 4293 |
| 581 | 20240117 | 090600 | 17151202000 | 432500 | 432500 | 434000 | 432500 | 3268 |
| 582 | 20240117 | 090500 | 15736283500 | 433000 | 433500 | 434000 | 432500 | 5138 |
| 583 | 20240117 | 090400 | 13511427000 | 433000 | 434000 | 434500 | 433000 | 5130 |
| 584 | 20240117 | 090300 | 11286915500 | 434000 | 434500 | 435000 | 434000 | 3016 |
| 585 | 20240117 | 090200 | 9976753500 | 434000 | 436000 | 437500 | 434000 | 5429 |
| 586 | 20240117 | 090100 | 7610886500 | 435500 | 435500 | 436000 | 434000 | 5288 |
| 587 | 20240117 | 090000 | 5309778000 | 436000 | 434000 | 438500 | 434000 | 12119 |