35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 184500 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 32490 |
| 3 | 20240118 | 184400 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 4 | 20240118 | 184300 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 5 | 20240118 | 184200 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 6 | 20240118 | 184100 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 7 | 20240118 | 184000 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 8 | 20240118 | 183900 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 9 | 20240118 | 183800 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 10 | 20240118 | 183700 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 11 | 20240118 | 183600 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 12 | 20240118 | 183500 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 13 | 20240118 | 183400 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 14 | 20240118 | 183300 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 15 | 20240118 | 183200 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 16 | 20240118 | 183100 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 17 | 20240118 | 183000 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 18 | 20240118 | 182900 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 19 | 20240118 | 182800 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 20 | 20240118 | 182700 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 21 | 20240118 | 182600 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 22 | 20240118 | 182500 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 23 | 20240118 | 182400 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 24 | 20240118 | 182300 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 25 | 20240118 | 182200 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 26 | 20240118 | 182100 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 27 | 20240118 | 182000 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 28 | 20240118 | 181900 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 29 | 20240118 | 181800 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 30 | 20240118 | 181700 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 31 | 20240118 | 181600 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 32 | 20240118 | 181500 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 32490 |
| 33 | 20240118 | 181400 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 34 | 20240118 | 181300 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 35 | 20240118 | 181200 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 36 | 20240118 | 181100 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 37 | 20240118 | 181000 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 38 | 20240118 | 180900 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 39 | 20240118 | 180800 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 40 | 20240118 | 180700 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 41 | 20240118 | 180600 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 42 | 20240118 | 180500 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 43 | 20240118 | 180400 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 44 | 20240118 | 180300 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 45 | 20240118 | 180200 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 46 | 20240118 | 180100 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 47 | 20240118 | 180000 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 48 | 20240118 | 175900 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 49 | 20240118 | 175800 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 50 | 20240118 | 175700 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 51 | 20240118 | 175600 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 52 | 20240118 | 175500 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 53 | 20240118 | 175400 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 54 | 20240118 | 175300 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 55 | 20240118 | 175200 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 56 | 20240118 | 175100 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 57 | 20240118 | 175000 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 58 | 20240118 | 174900 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 59 | 20240118 | 174800 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 60 | 20240118 | 174700 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 61 | 20240118 | 174600 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 62 | 20240118 | 174500 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 32490 |
| 63 | 20240118 | 174400 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 64 | 20240118 | 174300 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 65 | 20240118 | 174200 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 66 | 20240118 | 174100 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 67 | 20240118 | 174000 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 68 | 20240118 | 173900 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 69 | 20240118 | 173800 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 70 | 20240118 | 173700 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 71 | 20240118 | 173600 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 72 | 20240118 | 173500 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 73 | 20240118 | 173400 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 74 | 20240118 | 173300 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 75 | 20240118 | 173200 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 76 | 20240118 | 173100 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 77 | 20240118 | 173000 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 78 | 20240118 | 172900 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 79 | 20240118 | 172800 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 80 | 20240118 | 172700 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 81 | 20240118 | 172600 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 82 | 20240118 | 172500 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 83 | 20240118 | 172400 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 84 | 20240118 | 172300 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 85 | 20240118 | 172200 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 86 | 20240118 | 172100 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 87 | 20240118 | 172000 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 88 | 20240118 | 171900 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 89 | 20240118 | 171800 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 90 | 20240118 | 171700 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 91 | 20240118 | 171600 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 92 | 20240118 | 171500 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 32490 |
| 93 | 20240118 | 171400 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 94 | 20240118 | 171300 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 95 | 20240118 | 171200 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 96 | 20240118 | 171100 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 97 | 20240118 | 171000 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 98 | 20240118 | 170900 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 99 | 20240118 | 170800 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 100 | 20240118 | 170700 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 101 | 20240118 | 170600 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 102 | 20240118 | 170500 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 103 | 20240118 | 170400 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 104 | 20240118 | 170300 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 105 | 20240118 | 170200 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 106 | 20240118 | 170100 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 107 | 20240118 | 170000 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 108 | 20240118 | 165900 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 109 | 20240118 | 165800 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 110 | 20240118 | 165700 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 111 | 20240118 | 165600 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 112 | 20240118 | 165500 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 113 | 20240118 | 165400 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 114 | 20240118 | 165300 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 115 | 20240118 | 165200 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 116 | 20240118 | 165100 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 117 | 20240118 | 165000 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 118 | 20240118 | 164900 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 119 | 20240118 | 164800 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 120 | 20240118 | 164700 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 121 | 20240118 | 164600 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 122 | 20240118 | 164500 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 32490 |
| 123 | 20240118 | 164400 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 124 | 20240118 | 164300 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 125 | 20240118 | 164200 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 126 | 20240118 | 164100 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 127 | 20240118 | 164000 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 128 | 20240118 | 163900 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 129 | 20240118 | 163800 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 130 | 20240118 | 163700 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 131 | 20240118 | 163600 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 132 | 20240118 | 163500 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 133 | 20240118 | 163400 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 134 | 20240118 | 163300 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 135 | 20240118 | 163200 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 136 | 20240118 | 163100 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 137 | 20240118 | 163000 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 138 | 20240118 | 162900 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 139 | 20240118 | 162800 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 140 | 20240118 | 162700 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 141 | 20240118 | 162600 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 142 | 20240118 | 162500 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 143 | 20240118 | 162400 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 144 | 20240118 | 162300 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 145 | 20240118 | 162200 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 146 | 20240118 | 162100 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 147 | 20240118 | 162000 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 148 | 20240118 | 161900 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 149 | 20240118 | 161800 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 150 | 20240118 | 161700 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 151 | 20240118 | 161600 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 152 | 20240118 | 161500 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 32490 |
| 153 | 20240118 | 161400 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 154 | 20240118 | 161300 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 155 | 20240118 | 161200 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 156 | 20240118 | 161100 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 157 | 20240118 | 161000 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 158 | 20240118 | 160900 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 159 | 20240118 | 160800 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 160 | 20240118 | 160700 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 161 | 20240118 | 160600 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 162 | 20240118 | 160500 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 163 | 20240118 | 160400 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 164 | 20240118 | 160300 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 165 | 20240118 | 160200 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 166 | 20240118 | 160100 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 167 | 20240118 | 160000 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 168 | 20240118 | 155900 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 169 | 20240118 | 155800 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 170 | 20240118 | 155700 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 171 | 20240118 | 155600 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 172 | 20240118 | 155500 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 173 | 20240118 | 155400 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 174 | 20240118 | 155300 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 175 | 20240118 | 155200 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 176 | 20240118 | 155100 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 177 | 20240118 | 155000 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 178 | 20240118 | 154900 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 179 | 20240118 | 154800 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 180 | 20240118 | 154700 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 181 | 20240118 | 154600 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 182 | 20240118 | 154500 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 32490 |
| 183 | 20240118 | 154400 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 184 | 20240118 | 154300 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 185 | 20240118 | 154200 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 186 | 20240118 | 154100 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 187 | 20240118 | 154000 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 188 | 20240118 | 153900 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 189 | 20240118 | 153800 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 190 | 20240118 | 153700 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 191 | 20240118 | 153600 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 192 | 20240118 | 153500 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 193 | 20240118 | 153400 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 194 | 20240118 | 153300 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 195 | 20240118 | 153200 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 196 | 20240118 | 153100 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 0 |
| 197 | 20240118 | 153000 | 280652459500 | 422000 | 422000 | 422000 | 422000 | 32490 |
| 198 | 20240118 | 152900 | 266941679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 199 | 20240118 | 152800 | 266941679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 200 | 20240118 | 152700 | 266941679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 201 | 20240118 | 152600 | 266941679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 202 | 20240118 | 152500 | 266941679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 203 | 20240118 | 152400 | 266941679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 204 | 20240118 | 152300 | 266941679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 205 | 20240118 | 152200 | 266941679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 206 | 20240118 | 152100 | 266941679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 207 | 20240118 | 152000 | 266941679500 | 423000 | 423000 | 423000 | 423000 | 0 |
| 208 | 20240118 | 151900 | 266941679500 | 423000 | 424000 | 424000 | 423000 | 2825 |
| 209 | 20240118 | 151800 | 265745969000 | 424000 | 424000 | 424000 | 423500 | 720 |
| 210 | 20240118 | 151700 | 265440872000 | 424000 | 423500 | 424000 | 423500 | 1331 |
| 211 | 20240118 | 151600 | 264876716500 | 423500 | 424000 | 424000 | 423500 | 745 |
| 212 | 20240118 | 151500 | 264560929500 | 424000 | 423500 | 424000 | 423500 | 433 |
| 213 | 20240118 | 151400 | 264377415500 | 424000 | 423500 | 424000 | 423000 | 1584 |
| 214 | 20240118 | 151300 | 263706647500 | 423500 | 423000 | 423500 | 423000 | 913 |
| 215 | 20240118 | 151200 | 263320165500 | 423000 | 423500 | 423500 | 423000 | 557 |
| 216 | 20240118 | 151100 | 263084414000 | 423500 | 423500 | 423500 | 423000 | 1078 |
| 217 | 20240118 | 151000 | 262628203500 | 423500 | 423500 | 423500 | 423000 | 500 |
| 218 | 20240118 | 150900 | 262416507000 | 423500 | 423500 | 423500 | 423000 | 555 |
| 219 | 20240118 | 150800 | 262181567500 | 423500 | 423000 | 423500 | 423000 | 699 |
| 220 | 20240118 | 150700 | 261885761000 | 423500 | 423500 | 423500 | 423000 | 413 |
| 221 | 20240118 | 150600 | 261710947500 | 423500 | 423000 | 423500 | 422500 | 405 |
| 222 | 20240118 | 150500 | 261539591500 | 423000 | 423000 | 423500 | 422000 | 2081 |
| 223 | 20240118 | 150400 | 260659835000 | 423500 | 423500 | 423500 | 423000 | 556 |
| 224 | 20240118 | 150300 | 260424460500 | 423500 | 423000 | 423500 | 423000 | 936 |
| 225 | 20240118 | 150200 | 260028460500 | 423000 | 422000 | 423000 | 421500 | 3409 |
| 226 | 20240118 | 150100 | 258588750500 | 421500 | 421500 | 422000 | 421500 | 1380 |
| 227 | 20240118 | 150000 | 258006471500 | 422000 | 421500 | 422000 | 421500 | 1150 |
| 228 | 20240118 | 145900 | 257521355000 | 422000 | 422000 | 422000 | 421500 | 550 |
| 229 | 20240118 | 145800 | 257289443500 | 422000 | 422000 | 422000 | 421500 | 334 |
| 230 | 20240118 | 145700 | 257148607000 | 421500 | 422000 | 422000 | 421500 | 275 |
| 231 | 20240118 | 145600 | 257032623500 | 421500 | 422000 | 422000 | 421500 | 423 |
| 232 | 20240118 | 145500 | 256854288000 | 422000 | 421500 | 422000 | 421000 | 2754 |
| 233 | 20240118 | 145400 | 255694511500 | 421500 | 421500 | 421500 | 421000 | 1220 |
| 234 | 20240118 | 145300 | 255180668000 | 421000 | 421500 | 422000 | 421000 | 1018 |
| 235 | 20240118 | 145200 | 254751605500 | 421500 | 422000 | 422000 | 421500 | 428 |
| 236 | 20240118 | 145100 | 254571170500 | 421500 | 422000 | 422000 | 421500 | 525 |
| 237 | 20240118 | 145000 | 254349791000 | 422000 | 422000 | 422000 | 421500 | 413 |
| 238 | 20240118 | 144900 | 254175671000 | 421500 | 422000 | 422000 | 421500 | 343 |
| 239 | 20240118 | 144800 | 254031058000 | 421500 | 422000 | 422000 | 421000 | 1078 |
| 240 | 20240118 | 144700 | 253576588000 | 421500 | 421500 | 422000 | 421500 | 252 |
| 241 | 20240118 | 144600 | 253470274500 | 421500 | 422500 | 422500 | 421500 | 765 |
| 242 | 20240118 | 144500 | 253147436500 | 422000 | 422500 | 423000 | 422000 | 1544 |
| 243 | 20240118 | 144400 | 252495243000 | 422500 | 422500 | 423000 | 422500 | 325 |
| 244 | 20240118 | 144300 | 252357845000 | 423000 | 423000 | 423000 | 422500 | 328 |
| 245 | 20240118 | 144200 | 252219114000 | 423000 | 422500 | 423000 | 422000 | 1147 |
| 246 | 20240118 | 144100 | 251734400000 | 422500 | 422500 | 422500 | 422000 | 350 |
| 247 | 20240118 | 144000 | 251586608000 | 422000 | 422500 | 422500 | 422000 | 237 |
| 248 | 20240118 | 143900 | 251486514000 | 422500 | 422000 | 422500 | 422000 | 1526 |
| 249 | 20240118 | 143800 | 250841931500 | 422000 | 422500 | 423000 | 421500 | 2167 |
| 250 | 20240118 | 143700 | 249927289000 | 423000 | 422000 | 423000 | 421500 | 1264 |
| 251 | 20240118 | 143600 | 249393573500 | 422000 | 421500 | 422000 | 421000 | 1897 |
| 252 | 20240118 | 143500 | 248593956500 | 421500 | 421000 | 421500 | 421000 | 267 |
| 253 | 20240118 | 143400 | 248481476000 | 421500 | 421500 | 421500 | 421000 | 171 |
| 254 | 20240118 | 143300 | 248409432000 | 421500 | 421500 | 421500 | 421000 | 1019 |
| 255 | 20240118 | 143200 | 247980079500 | 421500 | 421500 | 422000 | 421000 | 3552 |
| 256 | 20240118 | 143100 | 246482150000 | 421500 | 421500 | 421500 | 421000 | 342 |
| 257 | 20240118 | 143000 | 246338023000 | 421500 | 421000 | 421500 | 421000 | 630 |
| 258 | 20240118 | 142900 | 246072712500 | 421000 | 421000 | 421500 | 421000 | 296 |
| 259 | 20240118 | 142800 | 245947997000 | 421500 | 421000 | 421500 | 421000 | 194 |
| 260 | 20240118 | 142700 | 245866263000 | 421500 | 421000 | 421500 | 420500 | 777 |
| 261 | 20240118 | 142600 | 245539151500 | 420500 | 420500 | 421000 | 420500 | 422 |
| 262 | 20240118 | 142500 | 245361522500 | 421000 | 421000 | 421500 | 420500 | 943 |
| 263 | 20240118 | 142400 | 244964592500 | 421000 | 421000 | 421500 | 421000 | 388 |
| 264 | 20240118 | 142300 | 244801228500 | 421000 | 420500 | 421500 | 420000 | 2483 |
| 265 | 20240118 | 142200 | 243755881000 | 420500 | 420500 | 420500 | 420000 | 804 |
| 266 | 20240118 | 142100 | 243418106500 | 420500 | 420500 | 420500 | 420000 | 866 |
| 267 | 20240118 | 142000 | 243054044000 | 420500 | 420500 | 420500 | 420000 | 390 |
| 268 | 20240118 | 141900 | 242890107000 | 420000 | 420500 | 420500 | 420000 | 343 |
| 269 | 20240118 | 141800 | 242745921500 | 420500 | 421000 | 421000 | 420500 | 1768 |
| 270 | 20240118 | 141700 | 242002425500 | 421000 | 421000 | 421500 | 420500 | 1475 |
| 271 | 20240118 | 141600 | 241381414500 | 421500 | 421500 | 421500 | 421000 | 436 |
| 272 | 20240118 | 141500 | 241197681500 | 421000 | 421500 | 422000 | 421000 | 1820 |
| 273 | 20240118 | 141400 | 240430638000 | 421500 | 422000 | 422000 | 421500 | 522 |
| 274 | 20240118 | 141300 | 240210401000 | 422000 | 421500 | 422000 | 421500 | 1828 |
| 275 | 20240118 | 141200 | 239439160000 | 421500 | 422000 | 422000 | 421500 | 196 |
| 276 | 20240118 | 141100 | 239356487500 | 421500 | 421500 | 422000 | 421500 | 171 |
| 277 | 20240118 | 141000 | 239284358000 | 422000 | 422000 | 422000 | 421500 | 740 |
| 278 | 20240118 | 140900 | 238972404500 | 421500 | 422000 | 422500 | 421000 | 2465 |
| 279 | 20240118 | 140800 | 237933287000 | 422000 | 422500 | 422500 | 422000 | 1306 |
| 280 | 20240118 | 140700 | 237382066000 | 422500 | 422500 | 422500 | 422000 | 211 |
| 281 | 20240118 | 140600 | 237292984000 | 422500 | 421500 | 422500 | 421500 | 959 |
| 282 | 20240118 | 140500 | 236888203000 | 422000 | 421500 | 422000 | 421000 | 1513 |
| 283 | 20240118 | 140400 | 236250730000 | 422000 | 422000 | 422500 | 421500 | 631 |
| 284 | 20240118 | 140300 | 235984459000 | 422000 | 422500 | 423000 | 421500 | 2534 |
| 285 | 20240118 | 140200 | 234914629000 | 422500 | 423000 | 423000 | 422500 | 156 |
| 286 | 20240118 | 140100 | 234848681000 | 422500 | 422500 | 423000 | 422000 | 1281 |
| 287 | 20240118 | 140000 | 234307459000 | 422000 | 422000 | 422500 | 421500 | 1835 |
| 288 | 20240118 | 135900 | 233533048000 | 421500 | 421500 | 422000 | 421500 | 720 |
| 289 | 20240118 | 135800 | 233229459000 | 422000 | 421500 | 422000 | 421500 | 1086 |
| 290 | 20240118 | 135700 | 232771612500 | 422000 | 420500 | 422000 | 420500 | 4878 |
| 291 | 20240118 | 135600 | 230716223000 | 420500 | 421000 | 421000 | 420500 | 1708 |
| 292 | 20240118 | 135500 | 229997964000 | 420500 | 420500 | 421000 | 420500 | 2175 |
| 293 | 20240118 | 135400 | 229083332500 | 420500 | 421500 | 421500 | 420500 | 847 |
| 294 | 20240118 | 135300 | 228726813500 | 421500 | 421500 | 421500 | 421000 | 2402 |
| 295 | 20240118 | 135200 | 227714766000 | 421000 | 421500 | 421500 | 421000 | 1990 |
| 296 | 20240118 | 135100 | 226876940500 | 421500 | 422000 | 422000 | 421000 | 637 |
| 297 | 20240118 | 135000 | 226608423500 | 422000 | 422000 | 422000 | 421500 | 976 |
| 298 | 20240118 | 134900 | 226196739000 | 422000 | 422000 | 422000 | 421500 | 843 |
| 299 | 20240118 | 134800 | 225841346500 | 422000 | 421500 | 422000 | 421500 | 1507 |
| 300 | 20240118 | 134700 | 225206103500 | 421500 | 422000 | 422000 | 421500 | 383 |
| 301 | 20240118 | 134600 | 225044614500 | 421500 | 421500 | 422000 | 421000 | 4546 |
| 302 | 20240118 | 134500 | 223128904500 | 421500 | 422000 | 422500 | 421500 | 2960 |
| 303 | 20240118 | 134400 | 221880712500 | 422000 | 422500 | 422500 | 422000 | 1225 |
| 304 | 20240118 | 134300 | 221363741500 | 422000 | 422500 | 423000 | 422000 | 519 |
| 305 | 20240118 | 134200 | 221144595000 | 422500 | 422500 | 423000 | 422500 | 1824 |
| 306 | 20240118 | 134100 | 220373929000 | 422500 | 422500 | 423000 | 422000 | 1108 |
| 307 | 20240118 | 134000 | 219905775000 | 422500 | 423000 | 423000 | 422500 | 2241 |
| 308 | 20240118 | 133900 | 218958910500 | 422500 | 422500 | 423000 | 422500 | 487 |
| 309 | 20240118 | 133800 | 218753134000 | 422500 | 423000 | 423000 | 422500 | 1417 |
| 310 | 20240118 | 133700 | 218154409500 | 422500 | 423500 | 423500 | 422500 | 2233 |
| 311 | 20240118 | 133600 | 217209931000 | 423500 | 424000 | 424000 | 423500 | 1213 |
| 312 | 20240118 | 133500 | 216696187000 | 423500 | 424500 | 425000 | 423500 | 1004 |
| 313 | 20240118 | 133400 | 216270200000 | 425000 | 425000 | 425000 | 424500 | 266 |
| 314 | 20240118 | 133300 | 216157204500 | 424500 | 424500 | 425000 | 424000 | 800 |
| 315 | 20240118 | 133200 | 215817601500 | 424500 | 425000 | 425500 | 424000 | 1948 |
| 316 | 20240118 | 133100 | 214990470000 | 425000 | 425000 | 425500 | 424500 | 1204 |
| 317 | 20240118 | 133000 | 214478782500 | 425500 | 424000 | 425500 | 424000 | 5150 |
| 318 | 20240118 | 132900 | 212291482500 | 424500 | 424500 | 424500 | 424000 | 546 |
| 319 | 20240118 | 132800 | 212059941500 | 424000 | 424000 | 424500 | 424000 | 267 |
| 320 | 20240118 | 132700 | 211946715000 | 424500 | 424500 | 424500 | 424000 | 437 |
| 321 | 20240118 | 132600 | 211761309500 | 424500 | 423500 | 424500 | 423500 | 1215 |
| 322 | 20240118 | 132500 | 211246130000 | 424000 | 424000 | 424000 | 423500 | 212 |
| 323 | 20240118 | 132400 | 211156311500 | 424000 | 424500 | 424500 | 423500 | 1630 |
| 324 | 20240118 | 132300 | 210465207500 | 424500 | 424500 | 424500 | 424000 | 206 |
| 325 | 20240118 | 132200 | 210377817500 | 424000 | 424000 | 424500 | 424000 | 277 |
| 326 | 20240118 | 132100 | 210260356000 | 424000 | 423500 | 424500 | 423000 | 3179 |
| 327 | 20240118 | 132000 | 208913093000 | 423500 | 423500 | 424000 | 423500 | 1222 |
| 328 | 20240118 | 131900 | 208395497500 | 424000 | 423500 | 424000 | 423500 | 1026 |
| 329 | 20240118 | 131800 | 207960960500 | 424000 | 424000 | 424000 | 423500 | 1952 |
| 330 | 20240118 | 131700 | 207133383000 | 424000 | 424500 | 424500 | 424000 | 661 |
| 331 | 20240118 | 131600 | 206853084000 | 424000 | 424500 | 425000 | 424000 | 1228 |
| 332 | 20240118 | 131500 | 206331958000 | 424500 | 424500 | 425000 | 424500 | 558 |
| 333 | 20240118 | 131400 | 206095051000 | 425000 | 424500 | 425000 | 424500 | 356 |
| 334 | 20240118 | 131300 | 205943892000 | 424500 | 425000 | 425000 | 424500 | 332 |
| 335 | 20240118 | 131200 | 205802920000 | 424500 | 425000 | 425000 | 424500 | 159 |
| 336 | 20240118 | 131100 | 205735393000 | 424500 | 424500 | 425000 | 424000 | 612 |
| 337 | 20240118 | 131000 | 205475593500 | 424500 | 424500 | 425000 | 424000 | 658 |
| 338 | 20240118 | 130900 | 205196296000 | 424500 | 424500 | 425000 | 424500 | 694 |
| 339 | 20240118 | 130800 | 204901674500 | 424500 | 425000 | 425000 | 424500 | 258 |
| 340 | 20240118 | 130700 | 204792114000 | 425000 | 425000 | 425500 | 424000 | 4592 |
| 341 | 20240118 | 130600 | 202841101000 | 425500 | 425000 | 425500 | 425000 | 369 |
| 342 | 20240118 | 130500 | 202684225000 | 425000 | 425500 | 425500 | 425000 | 470 |
| 343 | 20240118 | 130400 | 202484287500 | 425500 | 425000 | 425500 | 425000 | 409 |
| 344 | 20240118 | 130300 | 202310357000 | 425000 | 426000 | 426000 | 425000 | 912 |
| 345 | 20240118 | 130200 | 201922266000 | 426000 | 425500 | 426500 | 425000 | 1262 |
| 346 | 20240118 | 130100 | 201384899000 | 425000 | 425000 | 425500 | 425000 | 545 |
| 347 | 20240118 | 130000 | 201153193000 | 425500 | 425000 | 426000 | 424500 | 1692 |
| 348 | 20240118 | 125900 | 200433703500 | 424500 | 424500 | 425000 | 424500 | 129 |
| 349 | 20240118 | 125800 | 200378909000 | 425000 | 424500 | 425000 | 424500 | 270 |
| 350 | 20240118 | 125700 | 200264224500 | 424500 | 424500 | 425000 | 424500 | 396 |
| 351 | 20240118 | 125600 | 200096025500 | 424500 | 424500 | 425000 | 424500 | 126 |
| 352 | 20240118 | 125500 | 200042507500 | 425000 | 425000 | 425000 | 424500 | 313 |
| 353 | 20240118 | 125400 | 199909577000 | 424500 | 424500 | 425000 | 424500 | 201 |
| 354 | 20240118 | 125300 | 199824217000 | 425000 | 425000 | 425500 | 424500 | 1051 |
| 355 | 20240118 | 125200 | 199377538500 | 425500 | 425000 | 425500 | 425000 | 261 |
| 356 | 20240118 | 125100 | 199266548000 | 425500 | 425500 | 425500 | 425000 | 183 |
| 357 | 20240118 | 125000 | 199188737000 | 425500 | 426000 | 426000 | 425000 | 186 |
| 358 | 20240118 | 124900 | 199109611000 | 425500 | 425500 | 426000 | 425500 | 1016 |
| 359 | 20240118 | 124800 | 198677236000 | 425500 | 425500 | 426000 | 425000 | 258 |
| 360 | 20240118 | 124700 | 198567396500 | 425500 | 426000 | 426000 | 425500 | 275 |
| 361 | 20240118 | 124600 | 198450369000 | 425500 | 425500 | 426000 | 425500 | 762 |
| 362 | 20240118 | 124500 | 198126042000 | 426000 | 426500 | 426500 | 426000 | 960 |
| 363 | 20240118 | 124400 | 197717060000 | 426500 | 427000 | 427000 | 426000 | 683 |
| 364 | 20240118 | 124300 | 197425770000 | 427000 | 427000 | 427000 | 426500 | 217 |
| 365 | 20240118 | 124200 | 197333188500 | 426500 | 427000 | 427000 | 426500 | 601 |
| 366 | 20240118 | 124100 | 197076605500 | 427000 | 426500 | 427000 | 426500 | 629 |
| 367 | 20240118 | 124000 | 196808296000 | 427000 | 427000 | 427000 | 426500 | 253 |
| 368 | 20240118 | 123900 | 196700305000 | 427000 | 426500 | 427000 | 426000 | 1284 |
| 369 | 20240118 | 123800 | 196152653000 | 426500 | 426500 | 426500 | 426000 | 284 |
| 370 | 20240118 | 123700 | 196031531000 | 426500 | 426000 | 426500 | 426000 | 219 |
| 371 | 20240118 | 123600 | 195938191500 | 426500 | 426500 | 426500 | 426000 | 153 |
| 372 | 20240118 | 123500 | 195872955500 | 426500 | 426000 | 426500 | 426000 | 110 |
| 373 | 20240118 | 123400 | 195826064500 | 426000 | 426500 | 426500 | 426000 | 126 |
| 374 | 20240118 | 123300 | 195772341500 | 426000 | 425500 | 426500 | 425500 | 1502 |
| 375 | 20240118 | 123200 | 195132475500 | 425500 | 426000 | 426000 | 425500 | 193 |
| 376 | 20240118 | 123100 | 195050329500 | 425500 | 426000 | 426000 | 425500 | 200 |
| 377 | 20240118 | 123000 | 194965190500 | 426000 | 426000 | 426000 | 425500 | 403 |
| 378 | 20240118 | 122900 | 194793648500 | 425500 | 425500 | 426000 | 425000 | 610 |
| 379 | 20240118 | 122800 | 194534081500 | 425000 | 426000 | 426000 | 425000 | 3168 |
| 380 | 20240118 | 122700 | 193186907000 | 426000 | 426500 | 427000 | 425500 | 1791 |
| 381 | 20240118 | 122600 | 192423507500 | 426000 | 426500 | 426500 | 426000 | 153 |
| 382 | 20240118 | 122500 | 192358266500 | 426000 | 427000 | 427000 | 426000 | 534 |
| 383 | 20240118 | 122400 | 192130462000 | 427000 | 426500 | 427000 | 426000 | 505 |
| 384 | 20240118 | 122300 | 191915095500 | 426500 | 426500 | 426500 | 426000 | 678 |
| 385 | 20240118 | 122200 | 191625990000 | 426500 | 426000 | 426500 | 426000 | 194 |
| 386 | 20240118 | 122100 | 191543309000 | 426500 | 426500 | 426500 | 426000 | 322 |
| 387 | 20240118 | 122000 | 191406100000 | 426500 | 425500 | 426500 | 425500 | 304 |
| 388 | 20240118 | 121900 | 191276587000 | 426000 | 425000 | 426500 | 425000 | 1810 |
| 389 | 20240118 | 121800 | 190506053000 | 425500 | 425500 | 425500 | 425000 | 214 |
| 390 | 20240118 | 121700 | 190415023000 | 425500 | 425500 | 425500 | 425000 | 390 |
| 391 | 20240118 | 121600 | 190249186000 | 425500 | 425500 | 425500 | 425000 | 432 |
| 392 | 20240118 | 121500 | 190065405500 | 425000 | 425000 | 425000 | 424500 | 1171 |
| 393 | 20240118 | 121400 | 189567764500 | 425000 | 425000 | 425000 | 424500 | 236 |
| 394 | 20240118 | 121300 | 189467475500 | 425000 | 425000 | 425000 | 424500 | 1559 |
| 395 | 20240118 | 121200 | 188805046000 | 425000 | 425000 | 425500 | 424500 | 962 |
| 396 | 20240118 | 121100 | 188396253500 | 424500 | 425000 | 425000 | 424500 | 349 |
| 397 | 20240118 | 121000 | 188247998500 | 424500 | 425000 | 425000 | 424500 | 389 |
| 398 | 20240118 | 120900 | 188082753500 | 425000 | 424500 | 425000 | 424500 | 256 |
| 399 | 20240118 | 120800 | 187974029500 | 424500 | 424500 | 425000 | 424000 | 1285 |
| 400 | 20240118 | 120700 | 187428669500 | 424500 | 424500 | 424500 | 424000 | 251 |
| 401 | 20240118 | 120600 | 187322170500 | 424000 | 424500 | 425000 | 424000 | 757 |
| 402 | 20240118 | 120500 | 187000867500 | 424500 | 424500 | 425000 | 424500 | 258 |
| 403 | 20240118 | 120400 | 186891320500 | 425000 | 424500 | 425000 | 424500 | 239 |
| 404 | 20240118 | 120300 | 186789795500 | 425000 | 425000 | 425000 | 424500 | 252 |
| 405 | 20240118 | 120200 | 186682749500 | 425000 | 424500 | 425000 | 424500 | 251 |
| 406 | 20240118 | 120100 | 186576117000 | 424500 | 423500 | 425000 | 423500 | 3910 |
| 407 | 20240118 | 120000 | 184916873500 | 423500 | 424500 | 424500 | 423500 | 902 |
| 408 | 20240118 | 115900 | 184534412500 | 424500 | 424500 | 424500 | 424000 | 724 |
| 409 | 20240118 | 115800 | 184227404000 | 424000 | 424000 | 425000 | 423500 | 3604 |
| 410 | 20240118 | 115700 | 182699434000 | 424000 | 423500 | 424000 | 423000 | 3570 |
| 411 | 20240118 | 115600 | 181187527500 | 424000 | 424000 | 424000 | 423500 | 1602 |
| 412 | 20240118 | 115500 | 180508754000 | 423500 | 425000 | 425500 | 423500 | 3929 |
| 413 | 20240118 | 115400 | 178841083000 | 425500 | 425500 | 426000 | 424500 | 1832 |
| 414 | 20240118 | 115300 | 178062228500 | 426000 | 425500 | 426000 | 425500 | 544 |
| 415 | 20240118 | 115200 | 177830659500 | 425500 | 425000 | 425500 | 425000 | 2439 |
| 416 | 20240118 | 115100 | 176793553500 | 425500 | 425500 | 426000 | 425000 | 621 |
| 417 | 20240118 | 115000 | 176529412500 | 426000 | 425500 | 426000 | 425500 | 312 |
| 418 | 20240118 | 114900 | 176396620000 | 426000 | 425000 | 426000 | 424500 | 3814 |
| 419 | 20240118 | 114800 | 174774458000 | 425000 | 425000 | 425500 | 424500 | 1594 |
| 420 | 20240118 | 114700 | 174097190000 | 425500 | 425000 | 425500 | 425000 | 1557 |
| 421 | 20240118 | 114600 | 173435414000 | 425000 | 425000 | 425500 | 425000 | 1130 |
| 422 | 20240118 | 114500 | 172955055500 | 425500 | 425500 | 426000 | 425000 | 1595 |
| 423 | 20240118 | 114400 | 172276444000 | 425500 | 426000 | 426000 | 425500 | 575 |
| 424 | 20240118 | 114300 | 172031742000 | 425500 | 426500 | 426500 | 425500 | 1978 |
| 425 | 20240118 | 114200 | 171189222500 | 426500 | 426000 | 426500 | 426000 | 337 |
| 426 | 20240118 | 114100 | 171045632000 | 426500 | 425500 | 426500 | 425500 | 1295 |
| 427 | 20240118 | 114000 | 170493880000 | 425500 | 426500 | 426500 | 425500 | 835 |
| 428 | 20240118 | 113900 | 170138165500 | 426500 | 426000 | 426500 | 426000 | 732 |
| 429 | 20240118 | 113800 | 169826301500 | 426000 | 427000 | 427000 | 426000 | 1099 |
| 430 | 20240118 | 113700 | 169357752000 | 426500 | 426500 | 427000 | 426500 | 540 |
| 431 | 20240118 | 113600 | 169127420500 | 427000 | 427000 | 427000 | 426500 | 330 |
| 432 | 20240118 | 113500 | 168986585500 | 426500 | 426500 | 427000 | 426500 | 221 |
| 433 | 20240118 | 113400 | 168892250000 | 426500 | 426500 | 427000 | 426500 | 466 |
| 434 | 20240118 | 113300 | 168693479000 | 426500 | 426500 | 427000 | 426500 | 586 |
| 435 | 20240118 | 113200 | 168443482500 | 427000 | 427000 | 427000 | 426500 | 485 |
| 436 | 20240118 | 113100 | 168236563000 | 427000 | 427000 | 427000 | 426500 | 281 |
| 437 | 20240118 | 113000 | 168116685000 | 427000 | 427000 | 427500 | 426500 | 412 |
| 438 | 20240118 | 112900 | 167940743500 | 427500 | 427000 | 427500 | 427000 | 540 |
| 439 | 20240118 | 112800 | 167710121500 | 427000 | 427500 | 427500 | 427000 | 408 |
| 440 | 20240118 | 112700 | 167535840500 | 427500 | 428500 | 428500 | 427000 | 1596 |
| 441 | 20240118 | 112600 | 166853091000 | 428500 | 428500 | 428500 | 428000 | 197 |
| 442 | 20240118 | 112500 | 166768689500 | 428000 | 429000 | 429000 | 428000 | 828 |
| 443 | 20240118 | 112400 | 166413884500 | 429000 | 429000 | 429000 | 428500 | 322 |
| 444 | 20240118 | 112300 | 166275814500 | 429000 | 429000 | 429500 | 428500 | 288 |
| 445 | 20240118 | 112200 | 166152259500 | 429500 | 429000 | 429500 | 429000 | 374 |
| 446 | 20240118 | 112100 | 165991770000 | 429500 | 429000 | 429500 | 428500 | 954 |
| 447 | 20240118 | 112000 | 165582512500 | 429000 | 427500 | 429000 | 427500 | 2621 |
| 448 | 20240118 | 111900 | 164459925500 | 427500 | 428000 | 428000 | 427500 | 435 |
| 449 | 20240118 | 111800 | 164273863000 | 428000 | 428000 | 428000 | 427500 | 260 |
| 450 | 20240118 | 111700 | 164162654500 | 427500 | 428000 | 428000 | 427500 | 304 |
| 451 | 20240118 | 111600 | 164032638500 | 428000 | 427500 | 428000 | 427000 | 704 |
| 452 | 20240118 | 111500 | 163731662500 | 427500 | 427500 | 428000 | 427000 | 627 |
| 453 | 20240118 | 111400 | 163463791000 | 428000 | 427000 | 428000 | 426500 | 1034 |
| 454 | 20240118 | 111300 | 163022117500 | 427000 | 427000 | 428000 | 426500 | 2551 |
| 455 | 20240118 | 111200 | 161932499000 | 427000 | 427000 | 427500 | 426500 | 899 |
| 456 | 20240118 | 111100 | 161548613000 | 427000 | 426500 | 427500 | 426500 | 2696 |
| 457 | 20240118 | 111000 | 160397746000 | 426500 | 427500 | 427500 | 426500 | 3207 |
| 458 | 20240118 | 110900 | 159028946000 | 427000 | 428000 | 428000 | 427000 | 1174 |
| 459 | 20240118 | 110800 | 158527251500 | 427500 | 428500 | 428500 | 427500 | 513 |
| 460 | 20240118 | 110700 | 158307784000 | 427500 | 428500 | 429000 | 427500 | 589 |
| 461 | 20240118 | 110600 | 158055613000 | 428500 | 428500 | 429000 | 428000 | 2585 |
| 462 | 20240118 | 110500 | 156948781500 | 428500 | 428500 | 428500 | 428000 | 299 |
| 463 | 20240118 | 110400 | 156820691000 | 428500 | 428500 | 428500 | 428000 | 475 |
| 464 | 20240118 | 110300 | 156617282000 | 428000 | 428000 | 428500 | 428000 | 3106 |
| 465 | 20240118 | 110200 | 155286899500 | 428000 | 429000 | 429000 | 428000 | 1105 |
| 466 | 20240118 | 110100 | 154813432500 | 429000 | 428500 | 429000 | 428500 | 852 |
| 467 | 20240118 | 110000 | 154448236000 | 428500 | 429500 | 429500 | 428500 | 727 |
| 468 | 20240118 | 105900 | 154136340500 | 429000 | 429500 | 429500 | 428500 | 1505 |
| 469 | 20240118 | 105800 | 153490579000 | 429500 | 429000 | 429500 | 428500 | 1064 |
| 470 | 20240118 | 105700 | 153034101000 | 429000 | 429000 | 429500 | 429000 | 462 |
| 471 | 20240118 | 105600 | 152835852500 | 429000 | 428500 | 429000 | 428000 | 2403 |
| 472 | 20240118 | 105500 | 151805480500 | 428000 | 428500 | 428500 | 428000 | 500 |
| 473 | 20240118 | 105400 | 151591351500 | 428000 | 428500 | 428500 | 428000 | 523 |
| 474 | 20240118 | 105300 | 151367404000 | 428500 | 430000 | 430000 | 428000 | 1399 |
| 475 | 20240118 | 105200 | 150767349000 | 430000 | 429500 | 430000 | 429000 | 1599 |
| 476 | 20240118 | 105100 | 150080561500 | 429500 | 429500 | 429500 | 429000 | 265 |
| 477 | 20240118 | 105000 | 149966808000 | 429500 | 429500 | 430000 | 429000 | 844 |
| 478 | 20240118 | 104900 | 149604235000 | 430000 | 430000 | 430000 | 429500 | 835 |
| 479 | 20240118 | 104800 | 149245506000 | 430000 | 428500 | 430000 | 428500 | 1789 |
| 480 | 20240118 | 104700 | 148477621000 | 429000 | 428500 | 429000 | 428500 | 363 |
| 481 | 20240118 | 104600 | 148321967500 | 428500 | 429000 | 429500 | 428500 | 915 |
| 482 | 20240118 | 104500 | 147929421500 | 429000 | 429500 | 429500 | 429000 | 563 |
| 483 | 20240118 | 104400 | 147687701500 | 429000 | 429000 | 429500 | 429000 | 506 |
| 484 | 20240118 | 104300 | 147470499500 | 429000 | 428500 | 430000 | 428500 | 1576 |
| 485 | 20240118 | 104200 | 146794290000 | 428500 | 430000 | 430000 | 428500 | 2043 |
| 486 | 20240118 | 104100 | 145917364500 | 430000 | 429500 | 430000 | 429500 | 224 |
| 487 | 20240118 | 104000 | 145821086000 | 429500 | 429500 | 430000 | 429000 | 1014 |
| 488 | 20240118 | 103900 | 145385615000 | 429000 | 429500 | 429500 | 429000 | 929 |
| 489 | 20240118 | 103800 | 144986678000 | 429500 | 430500 | 430500 | 429000 | 826 |
| 490 | 20240118 | 103700 | 144631717500 | 430500 | 430500 | 431000 | 429500 | 1990 |
| 491 | 20240118 | 103600 | 143774950500 | 430500 | 430500 | 431000 | 430000 | 1167 |
| 492 | 20240118 | 103500 | 143272531000 | 430000 | 429500 | 430500 | 429500 | 1517 |
| 493 | 20240118 | 103400 | 142620292000 | 430000 | 429500 | 430000 | 429500 | 613 |
| 494 | 20240118 | 103300 | 142356758000 | 430000 | 429500 | 430000 | 429500 | 321 |
| 495 | 20240118 | 103200 | 142218807500 | 429500 | 429500 | 430000 | 429000 | 631 |
| 496 | 20240118 | 103100 | 141947697500 | 429500 | 430500 | 430500 | 429500 | 1111 |
| 497 | 20240118 | 103000 | 141469827500 | 430500 | 429500 | 430500 | 429500 | 850 |
| 498 | 20240118 | 102900 | 141104246000 | 430000 | 428500 | 430000 | 428500 | 2064 |
| 499 | 20240118 | 102800 | 140218341000 | 429000 | 429000 | 429500 | 428500 | 889 |
| 500 | 20240118 | 102700 | 139836889000 | 429000 | 429500 | 429500 | 428500 | 1375 |
| 501 | 20240118 | 102600 | 139246786500 | 429000 | 429000 | 429500 | 428500 | 1014 |
| 502 | 20240118 | 102500 | 138811822500 | 428500 | 429000 | 429000 | 428500 | 763 |
| 503 | 20240118 | 102400 | 138484848500 | 429000 | 429500 | 429500 | 428000 | 2191 |
| 504 | 20240118 | 102300 | 137545451000 | 429500 | 430000 | 430000 | 429000 | 770 |
| 505 | 20240118 | 102200 | 137214809500 | 429500 | 430000 | 430000 | 429500 | 349 |
| 506 | 20240118 | 102100 | 137064811000 | 430000 | 430500 | 430500 | 429500 | 845 |
| 507 | 20240118 | 102000 | 136701367500 | 430000 | 430000 | 430500 | 429000 | 1323 |
| 508 | 20240118 | 101900 | 136132591500 | 430000 | 428000 | 430000 | 428000 | 1660 |
| 509 | 20240118 | 101800 | 135420560500 | 428500 | 429500 | 429500 | 428000 | 1470 |
| 510 | 20240118 | 101700 | 134790069500 | 429000 | 429000 | 429500 | 429000 | 764 |
| 511 | 20240118 | 101600 | 134462134000 | 429500 | 428000 | 429500 | 428000 | 3082 |
| 512 | 20240118 | 101500 | 133141551000 | 428500 | 428500 | 429000 | 428000 | 1080 |
| 513 | 20240118 | 101400 | 132678564500 | 428500 | 431000 | 431000 | 428500 | 4611 |
| 514 | 20240118 | 101300 | 130698072500 | 431000 | 431000 | 431500 | 430500 | 799 |
| 515 | 20240118 | 101200 | 130353856000 | 431500 | 431500 | 431500 | 430500 | 2194 |
| 516 | 20240118 | 101100 | 129408108000 | 431000 | 431000 | 431500 | 430500 | 2613 |
| 517 | 20240118 | 101000 | 128281674000 | 430500 | 430500 | 431000 | 430500 | 1457 |
| 518 | 20240118 | 100900 | 127653956000 | 431000 | 431000 | 431500 | 430500 | 751 |
| 519 | 20240118 | 100800 | 127330336500 | 431000 | 432000 | 432000 | 430500 | 3667 |
| 520 | 20240118 | 100700 | 125749009000 | 432000 | 432000 | 432000 | 431500 | 610 |
| 521 | 20240118 | 100600 | 125485559500 | 432000 | 432000 | 432000 | 431500 | 657 |
| 522 | 20240118 | 100500 | 125201895500 | 432000 | 431500 | 432000 | 431500 | 3910 |
| 523 | 20240118 | 100400 | 123512855500 | 431500 | 431500 | 432000 | 431000 | 1273 |
| 524 | 20240118 | 100300 | 122963389000 | 431500 | 431500 | 432000 | 431000 | 1332 |
| 525 | 20240118 | 100200 | 122388495000 | 431500 | 430000 | 431500 | 430000 | 3746 |
| 526 | 20240118 | 100100 | 120773691500 | 430000 | 430500 | 430500 | 430000 | 346 |
| 527 | 20240118 | 100000 | 120624801500 | 430500 | 430500 | 430500 | 430000 | 789 |
| 528 | 20240118 | 095900 | 120285260500 | 430500 | 431000 | 431000 | 430000 | 1358 |
| 529 | 20240118 | 095800 | 119700374500 | 431000 | 431000 | 431500 | 430500 | 2667 |
| 530 | 20240118 | 095700 | 118550833500 | 431000 | 431000 | 431000 | 430000 | 896 |
| 531 | 20240118 | 095600 | 118165009000 | 431000 | 431000 | 431000 | 430000 | 2094 |
| 532 | 20240118 | 095500 | 117263428500 | 431000 | 431000 | 431500 | 430500 | 2730 |
| 533 | 20240118 | 095400 | 116086844000 | 430500 | 430000 | 432000 | 430000 | 6619 |
| 534 | 20240118 | 095300 | 113232526500 | 430000 | 430000 | 430500 | 429000 | 5851 |
| 535 | 20240118 | 095200 | 110719634500 | 430000 | 431000 | 431000 | 430000 | 2878 |
| 536 | 20240118 | 095100 | 109480692500 | 430500 | 431000 | 431000 | 430500 | 3455 |
| 537 | 20240118 | 095000 | 107991804000 | 431000 | 429500 | 431000 | 429000 | 4397 |
| 538 | 20240118 | 094900 | 106101240500 | 429500 | 429000 | 429500 | 429000 | 2736 |
| 539 | 20240118 | 094800 | 104926272000 | 429000 | 428500 | 429000 | 428000 | 2508 |
| 540 | 20240118 | 094700 | 103851352000 | 428500 | 427000 | 428500 | 427000 | 3518 |
| 541 | 20240118 | 094600 | 102345677500 | 427500 | 426500 | 427500 | 426000 | 1460 |
| 542 | 20240118 | 094500 | 101722568000 | 426500 | 426500 | 427000 | 426000 | 1966 |
| 543 | 20240118 | 094400 | 100884471500 | 426500 | 427000 | 427500 | 425500 | 3820 |
| 544 | 20240118 | 094300 | 99256026500 | 427500 | 427500 | 428000 | 426500 | 3407 |
| 545 | 20240118 | 094200 | 97800275000 | 427500 | 428500 | 428500 | 427000 | 4657 |
| 546 | 20240118 | 094100 | 95808629500 | 428500 | 428500 | 429500 | 428000 | 4055 |
| 547 | 20240118 | 094000 | 94070038000 | 428500 | 429000 | 429000 | 428000 | 2813 |
| 548 | 20240118 | 093900 | 92864501000 | 429000 | 429500 | 430500 | 428500 | 16687 |
| 549 | 20240118 | 093800 | 85693652000 | 430000 | 429000 | 430000 | 428500 | 4293 |
| 550 | 20240118 | 093700 | 83850495500 | 428500 | 428000 | 429000 | 428000 | 3286 |
| 551 | 20240118 | 093600 | 82442164000 | 428000 | 427000 | 428000 | 426500 | 3721 |
| 552 | 20240118 | 093500 | 80850617500 | 427000 | 427500 | 427500 | 426500 | 4340 |
| 553 | 20240118 | 093400 | 78997500000 | 427500 | 426500 | 427500 | 426000 | 5237 |
| 554 | 20240118 | 093300 | 76761603500 | 426500 | 424500 | 427000 | 424500 | 10694 |
| 555 | 20240118 | 093200 | 72209765000 | 425000 | 424500 | 425000 | 424000 | 3124 |
| 556 | 20240118 | 093100 | 70883527000 | 424500 | 423500 | 424500 | 423500 | 906 |
| 557 | 20240118 | 093000 | 70499190000 | 423500 | 424000 | 424000 | 423000 | 2711 |
| 558 | 20240118 | 092900 | 69350395500 | 424000 | 424000 | 424000 | 423500 | 743 |
| 559 | 20240118 | 092800 | 69035436000 | 424000 | 424000 | 424500 | 423500 | 1530 |
| 560 | 20240118 | 092700 | 68386580000 | 424000 | 424500 | 425000 | 423000 | 5718 |
| 561 | 20240118 | 092600 | 65961815500 | 424500 | 424500 | 424500 | 424000 | 2206 |
| 562 | 20240118 | 092500 | 65025810500 | 424500 | 424000 | 424500 | 424000 | 1479 |
| 563 | 20240118 | 092400 | 64398516000 | 424000 | 423500 | 424000 | 423000 | 3226 |
| 564 | 20240118 | 092300 | 63031443500 | 423500 | 423500 | 424000 | 423000 | 2836 |
| 565 | 20240118 | 092200 | 61829920500 | 423500 | 422500 | 424500 | 422500 | 3378 |
| 566 | 20240118 | 092100 | 60398405000 | 422500 | 422000 | 423000 | 421500 | 2691 |
| 567 | 20240118 | 092000 | 59262897500 | 421500 | 423500 | 423500 | 421500 | 3944 |
| 568 | 20240118 | 091900 | 57595962000 | 423500 | 423500 | 425000 | 423500 | 4224 |
| 569 | 20240118 | 091800 | 55804516500 | 424000 | 423500 | 424000 | 423000 | 2582 |
| 570 | 20240118 | 091700 | 54710513000 | 424000 | 424000 | 424500 | 423000 | 4549 |
| 571 | 20240118 | 091600 | 52781962500 | 424500 | 424000 | 424500 | 423000 | 4504 |
| 572 | 20240118 | 091500 | 50872861000 | 424000 | 423000 | 424500 | 423000 | 7683 |
| 573 | 20240118 | 091400 | 47615723500 | 423000 | 421000 | 423500 | 421000 | 9063 |
| 574 | 20240118 | 091300 | 43790390500 | 421500 | 421000 | 421500 | 420500 | 1904 |
| 575 | 20240118 | 091200 | 42988611000 | 421000 | 421500 | 422000 | 420000 | 4835 |
| 576 | 20240118 | 091100 | 40952432500 | 421500 | 420000 | 421500 | 419000 | 5882 |
| 577 | 20240118 | 091000 | 38479456500 | 420000 | 419000 | 420500 | 419000 | 3508 |
| 578 | 20240118 | 090900 | 37006978500 | 419500 | 416500 | 419500 | 416500 | 5005 |
| 579 | 20240118 | 090800 | 34915907500 | 417000 | 415500 | 417000 | 415000 | 5683 |
| 580 | 20240118 | 090700 | 32551294500 | 415500 | 418500 | 418500 | 415500 | 8644 |
| 581 | 20240118 | 090600 | 28951207500 | 418500 | 421500 | 421500 | 418000 | 5336 |
| 582 | 20240118 | 090500 | 26710431500 | 421500 | 421500 | 422000 | 420500 | 5012 |
| 583 | 20240118 | 090400 | 24598929000 | 421500 | 423000 | 423000 | 421000 | 2729 |
| 584 | 20240118 | 090300 | 23447792500 | 422500 | 421500 | 423500 | 420500 | 10629 |
| 585 | 20240118 | 090200 | 18956109000 | 421000 | 421000 | 421500 | 420500 | 4331 |
| 586 | 20240118 | 090100 | 17132838500 | 421000 | 422500 | 423000 | 420000 | 8756 |
| 587 | 20240118 | 090000 | 13447389000 | 423000 | 417000 | 423500 | 417000 | 31831 |