35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 184500 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 18324 |
| 3 | 20240104 | 184400 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 4 | 20240104 | 184300 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 5 | 20240104 | 184200 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 6 | 20240104 | 184100 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 7 | 20240104 | 184000 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 8 | 20240104 | 183900 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 9 | 20240104 | 183800 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 10 | 20240104 | 183700 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 11 | 20240104 | 183600 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 12 | 20240104 | 183500 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 13 | 20240104 | 183400 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 14 | 20240104 | 183300 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 15 | 20240104 | 183200 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 16 | 20240104 | 183100 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 17 | 20240104 | 183000 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 18 | 20240104 | 182900 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 19 | 20240104 | 182800 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 20 | 20240104 | 182700 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 21 | 20240104 | 182600 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 22 | 20240104 | 182500 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 23 | 20240104 | 182400 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 24 | 20240104 | 182300 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 25 | 20240104 | 182200 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 26 | 20240104 | 182100 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 27 | 20240104 | 182000 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 28 | 20240104 | 181900 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 29 | 20240104 | 181800 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 30 | 20240104 | 181700 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 31 | 20240104 | 181600 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 32 | 20240104 | 181500 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 18324 |
| 33 | 20240104 | 181400 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 34 | 20240104 | 181300 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 35 | 20240104 | 181200 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 36 | 20240104 | 181100 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 37 | 20240104 | 181000 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 38 | 20240104 | 180900 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 39 | 20240104 | 180800 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 40 | 20240104 | 180700 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 41 | 20240104 | 180600 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 42 | 20240104 | 180500 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 43 | 20240104 | 180400 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 44 | 20240104 | 180300 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 45 | 20240104 | 180200 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 46 | 20240104 | 180100 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 47 | 20240104 | 180000 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 48 | 20240104 | 175900 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 49 | 20240104 | 175800 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 50 | 20240104 | 175700 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 51 | 20240104 | 175600 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 52 | 20240104 | 175500 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 53 | 20240104 | 175400 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 54 | 20240104 | 175300 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 55 | 20240104 | 175200 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 56 | 20240104 | 175100 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 57 | 20240104 | 175000 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 58 | 20240104 | 174900 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 59 | 20240104 | 174800 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 60 | 20240104 | 174700 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 61 | 20240104 | 174600 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 62 | 20240104 | 174500 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 18324 |
| 63 | 20240104 | 174400 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 64 | 20240104 | 174300 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 65 | 20240104 | 174200 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 66 | 20240104 | 174100 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 67 | 20240104 | 174000 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 68 | 20240104 | 173900 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 69 | 20240104 | 173800 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 70 | 20240104 | 173700 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 71 | 20240104 | 173600 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 72 | 20240104 | 173500 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 73 | 20240104 | 173400 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 74 | 20240104 | 173300 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 75 | 20240104 | 173200 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 76 | 20240104 | 173100 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 77 | 20240104 | 173000 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 78 | 20240104 | 172900 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 79 | 20240104 | 172800 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 80 | 20240104 | 172700 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 81 | 20240104 | 172600 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 82 | 20240104 | 172500 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 83 | 20240104 | 172400 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 84 | 20240104 | 172300 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 85 | 20240104 | 172200 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 86 | 20240104 | 172100 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 87 | 20240104 | 172000 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 88 | 20240104 | 171900 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 89 | 20240104 | 171800 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 90 | 20240104 | 171700 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 91 | 20240104 | 171600 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 92 | 20240104 | 171500 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 18324 |
| 93 | 20240104 | 171400 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 94 | 20240104 | 171300 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 95 | 20240104 | 171200 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 96 | 20240104 | 171100 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 97 | 20240104 | 171000 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 98 | 20240104 | 170900 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 99 | 20240104 | 170800 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 100 | 20240104 | 170700 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 101 | 20240104 | 170600 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 102 | 20240104 | 170500 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 103 | 20240104 | 170400 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 104 | 20240104 | 170300 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 105 | 20240104 | 170200 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 106 | 20240104 | 170100 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 107 | 20240104 | 170000 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 108 | 20240104 | 165900 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 109 | 20240104 | 165800 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 110 | 20240104 | 165700 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 111 | 20240104 | 165600 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 112 | 20240104 | 165500 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 113 | 20240104 | 165400 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 114 | 20240104 | 165300 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 115 | 20240104 | 165200 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 116 | 20240104 | 165100 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 117 | 20240104 | 165000 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 118 | 20240104 | 164900 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 119 | 20240104 | 164800 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 120 | 20240104 | 164700 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 121 | 20240104 | 164600 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 122 | 20240104 | 164500 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 18324 |
| 123 | 20240104 | 164400 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 124 | 20240104 | 164300 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 125 | 20240104 | 164200 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 126 | 20240104 | 164100 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 127 | 20240104 | 164000 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 128 | 20240104 | 163900 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 129 | 20240104 | 163800 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 130 | 20240104 | 163700 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 131 | 20240104 | 163600 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 132 | 20240104 | 163500 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 133 | 20240104 | 163400 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 134 | 20240104 | 163300 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 135 | 20240104 | 163200 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 136 | 20240104 | 163100 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 137 | 20240104 | 163000 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 138 | 20240104 | 162900 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 139 | 20240104 | 162800 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 140 | 20240104 | 162700 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 141 | 20240104 | 162600 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 142 | 20240104 | 162500 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 143 | 20240104 | 162400 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 144 | 20240104 | 162300 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 145 | 20240104 | 162200 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 146 | 20240104 | 162100 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 147 | 20240104 | 162000 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 148 | 20240104 | 161900 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 149 | 20240104 | 161800 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 150 | 20240104 | 161700 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 151 | 20240104 | 161600 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 152 | 20240104 | 161500 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 18324 |
| 153 | 20240104 | 161400 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 154 | 20240104 | 161300 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 155 | 20240104 | 161200 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 156 | 20240104 | 161100 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 157 | 20240104 | 161000 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 158 | 20240104 | 160900 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 159 | 20240104 | 160800 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 160 | 20240104 | 160700 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 161 | 20240104 | 160600 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 162 | 20240104 | 160500 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 163 | 20240104 | 160400 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 164 | 20240104 | 160300 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 165 | 20240104 | 160200 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 166 | 20240104 | 160100 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 167 | 20240104 | 160000 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 168 | 20240104 | 155900 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 169 | 20240104 | 155800 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 170 | 20240104 | 155700 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 171 | 20240104 | 155600 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 172 | 20240104 | 155500 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 173 | 20240104 | 155400 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 174 | 20240104 | 155300 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 175 | 20240104 | 155200 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 176 | 20240104 | 155100 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 177 | 20240104 | 155000 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 178 | 20240104 | 154900 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 179 | 20240104 | 154800 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 180 | 20240104 | 154700 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 181 | 20240104 | 154600 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 182 | 20240104 | 154500 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 18324 |
| 183 | 20240104 | 154400 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 184 | 20240104 | 154300 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 185 | 20240104 | 154200 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 186 | 20240104 | 154100 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 187 | 20240104 | 154000 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 188 | 20240104 | 153900 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 189 | 20240104 | 153800 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 190 | 20240104 | 153700 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 191 | 20240104 | 153600 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 192 | 20240104 | 153500 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 193 | 20240104 | 153400 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 194 | 20240104 | 153300 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 195 | 20240104 | 153200 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 196 | 20240104 | 153100 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 0 |
| 197 | 20240104 | 153000 | 224053645500 | 469500 | 469500 | 469500 | 469500 | 18324 |
| 198 | 20240104 | 152900 | 215450527500 | 470500 | 470500 | 470500 | 470500 | 0 |
| 199 | 20240104 | 152800 | 215450527500 | 470500 | 470500 | 470500 | 470500 | 0 |
| 200 | 20240104 | 152700 | 215450527500 | 470500 | 470500 | 470500 | 470500 | 0 |
| 201 | 20240104 | 152600 | 215450527500 | 470500 | 470500 | 470500 | 470500 | 0 |
| 202 | 20240104 | 152500 | 215450527500 | 470500 | 470500 | 470500 | 470500 | 0 |
| 203 | 20240104 | 152400 | 215450527500 | 470500 | 470500 | 470500 | 470500 | 0 |
| 204 | 20240104 | 152300 | 215450527500 | 470500 | 470500 | 470500 | 470500 | 0 |
| 205 | 20240104 | 152200 | 215450527500 | 470500 | 470500 | 470500 | 470500 | 0 |
| 206 | 20240104 | 152100 | 215450527500 | 470500 | 470500 | 470500 | 470500 | 0 |
| 207 | 20240104 | 152000 | 215450527500 | 470500 | 470500 | 470500 | 470500 | 0 |
| 208 | 20240104 | 151900 | 215450527500 | 470500 | 470000 | 470500 | 469500 | 2034 |
| 209 | 20240104 | 151800 | 214494688500 | 470000 | 470000 | 470000 | 469500 | 680 |
| 210 | 20240104 | 151700 | 214175286000 | 470000 | 469000 | 470000 | 469000 | 2896 |
| 211 | 20240104 | 151600 | 212815875000 | 469000 | 469500 | 469500 | 469000 | 2976 |
| 212 | 20240104 | 151500 | 211418970500 | 469500 | 469500 | 470000 | 469000 | 1767 |
| 213 | 20240104 | 151400 | 210589532500 | 469500 | 469000 | 470000 | 469000 | 2400 |
| 214 | 20240104 | 151300 | 209462969000 | 469000 | 469500 | 469500 | 469000 | 900 |
| 215 | 20240104 | 151200 | 209040683500 | 469000 | 469500 | 469500 | 469000 | 1136 |
| 216 | 20240104 | 151100 | 208507780500 | 469000 | 469000 | 469500 | 469000 | 1213 |
| 217 | 20240104 | 151000 | 207938779000 | 469000 | 469500 | 469500 | 469000 | 665 |
| 218 | 20240104 | 150900 | 207626862500 | 469000 | 469000 | 469500 | 469000 | 1032 |
| 219 | 20240104 | 150800 | 207142783500 | 469000 | 469500 | 469500 | 469000 | 207 |
| 220 | 20240104 | 150700 | 207045644500 | 469000 | 469000 | 469500 | 468500 | 2618 |
| 221 | 20240104 | 150600 | 205817912500 | 469000 | 468500 | 469000 | 468500 | 1561 |
| 222 | 20240104 | 150500 | 205086327500 | 469000 | 469000 | 469500 | 468500 | 1994 |
| 223 | 20240104 | 150400 | 204151106500 | 469000 | 469000 | 469500 | 469000 | 317 |
| 224 | 20240104 | 150300 | 204002380500 | 469000 | 469500 | 469500 | 469000 | 253 |
| 225 | 20240104 | 150200 | 203883692000 | 469000 | 469500 | 469500 | 469000 | 760 |
| 226 | 20240104 | 150100 | 203527117000 | 470000 | 469500 | 470000 | 469000 | 382 |
| 227 | 20240104 | 150000 | 203347785500 | 469000 | 469000 | 469500 | 469000 | 668 |
| 228 | 20240104 | 145900 | 203034267500 | 469000 | 469000 | 469500 | 469000 | 286 |
| 229 | 20240104 | 145800 | 202900062000 | 469500 | 469000 | 469500 | 468500 | 1073 |
| 230 | 20240104 | 145700 | 202396780500 | 468500 | 468500 | 469000 | 468500 | 487 |
| 231 | 20240104 | 145600 | 202168536500 | 468500 | 469000 | 469000 | 468500 | 270 |
| 232 | 20240104 | 145500 | 202041960000 | 469000 | 469000 | 469000 | 468500 | 490 |
| 233 | 20240104 | 145400 | 201812312500 | 469000 | 469000 | 469000 | 468500 | 469 |
| 234 | 20240104 | 145300 | 201592479500 | 469000 | 469000 | 469000 | 468500 | 421 |
| 235 | 20240104 | 145200 | 201395168500 | 468500 | 468500 | 469000 | 468500 | 226 |
| 236 | 20240104 | 145100 | 201289241000 | 469000 | 468500 | 469000 | 468500 | 309 |
| 237 | 20240104 | 145000 | 201144441000 | 468500 | 468500 | 469000 | 468000 | 400 |
| 238 | 20240104 | 144900 | 200957042500 | 469000 | 469000 | 469000 | 468000 | 1820 |
| 239 | 20240104 | 144800 | 200104404000 | 468500 | 469000 | 469000 | 468500 | 406 |
| 240 | 20240104 | 144700 | 199914020000 | 469000 | 468500 | 469000 | 468000 | 1689 |
| 241 | 20240104 | 144600 | 199122684000 | 468000 | 468500 | 468500 | 468000 | 508 |
| 242 | 20240104 | 144500 | 198884875000 | 468000 | 469000 | 469000 | 468000 | 1347 |
| 243 | 20240104 | 144400 | 198253842000 | 469000 | 468500 | 469000 | 468500 | 1055 |
| 244 | 20240104 | 144300 | 197759304000 | 468500 | 468500 | 469000 | 468500 | 333 |
| 245 | 20240104 | 144200 | 197603272000 | 469000 | 469000 | 469000 | 468500 | 589 |
| 246 | 20240104 | 144100 | 197327135500 | 469000 | 469000 | 469500 | 469000 | 685 |
| 247 | 20240104 | 144000 | 197005865000 | 469500 | 469500 | 469500 | 469000 | 548 |
| 248 | 20240104 | 143900 | 196748793000 | 469000 | 469500 | 469500 | 469000 | 337 |
| 249 | 20240104 | 143800 | 196590676000 | 469500 | 469000 | 469500 | 469000 | 359 |
| 250 | 20240104 | 143700 | 196422181000 | 469500 | 470000 | 470000 | 469000 | 1434 |
| 251 | 20240104 | 143600 | 195748928500 | 469500 | 469500 | 470000 | 469500 | 526 |
| 252 | 20240104 | 143500 | 195501740000 | 470000 | 470000 | 470000 | 469500 | 409 |
| 253 | 20240104 | 143400 | 195309572500 | 469500 | 469500 | 470000 | 469500 | 227 |
| 254 | 20240104 | 143300 | 195202916500 | 469500 | 469500 | 470000 | 469500 | 307 |
| 255 | 20240104 | 143200 | 195058712000 | 469500 | 469500 | 470000 | 469500 | 818 |
| 256 | 20240104 | 143100 | 194674298000 | 470000 | 469000 | 470000 | 469000 | 703 |
| 257 | 20240104 | 143000 | 194344241500 | 469500 | 469500 | 469500 | 469000 | 1413 |
| 258 | 20240104 | 142900 | 193680977500 | 469000 | 469000 | 469500 | 468500 | 794 |
| 259 | 20240104 | 142800 | 193308569500 | 469500 | 469000 | 469500 | 468500 | 1724 |
| 260 | 20240104 | 142700 | 192499797500 | 468500 | 468500 | 469000 | 468500 | 306 |
| 261 | 20240104 | 142600 | 192356403500 | 468500 | 468500 | 469000 | 468500 | 192 |
| 262 | 20240104 | 142500 | 192266438000 | 468500 | 469000 | 469000 | 468500 | 448 |
| 263 | 20240104 | 142400 | 192056385500 | 469000 | 469500 | 469500 | 469000 | 260 |
| 264 | 20240104 | 142300 | 191934419500 | 469000 | 469000 | 469500 | 469000 | 289 |
| 265 | 20240104 | 142200 | 191798833000 | 469500 | 469500 | 469500 | 469000 | 125 |
| 266 | 20240104 | 142100 | 191740196500 | 469000 | 469000 | 469500 | 469000 | 687 |
| 267 | 20240104 | 142000 | 191417985000 | 469500 | 469000 | 469500 | 468500 | 490 |
| 268 | 20240104 | 141900 | 191188247500 | 469000 | 468500 | 469000 | 468500 | 213 |
| 269 | 20240104 | 141800 | 191088401000 | 468500 | 468500 | 469000 | 468500 | 1081 |
| 270 | 20240104 | 141700 | 190581878500 | 469000 | 468000 | 469000 | 468000 | 686 |
| 271 | 20240104 | 141600 | 190260494500 | 468500 | 468500 | 469000 | 468000 | 378 |
| 272 | 20240104 | 141500 | 190083484500 | 469000 | 468500 | 469000 | 468500 | 332 |
| 273 | 20240104 | 141400 | 189927913500 | 468500 | 469000 | 469000 | 468500 | 374 |
| 274 | 20240104 | 141300 | 189752678500 | 469000 | 469000 | 469000 | 468000 | 1745 |
| 275 | 20240104 | 141200 | 188935142000 | 468500 | 469000 | 469000 | 468500 | 315 |
| 276 | 20240104 | 141100 | 188787459000 | 469000 | 468500 | 469000 | 468500 | 88 |
| 277 | 20240104 | 141000 | 188746206000 | 468500 | 469000 | 469000 | 468500 | 647 |
| 278 | 20240104 | 140900 | 188443014500 | 469000 | 468500 | 469000 | 468500 | 126 |
| 279 | 20240104 | 140800 | 188383964000 | 469000 | 468500 | 469000 | 468500 | 210 |
| 280 | 20240104 | 140700 | 188285520000 | 468500 | 468500 | 469000 | 468500 | 62 |
| 281 | 20240104 | 140600 | 188256469500 | 468500 | 469000 | 469000 | 468500 | 489 |
| 282 | 20240104 | 140500 | 188027300500 | 469000 | 468500 | 469500 | 468500 | 1030 |
| 283 | 20240104 | 140400 | 187544212000 | 469000 | 469000 | 469000 | 468500 | 1427 |
| 284 | 20240104 | 140300 | 186874985000 | 469500 | 469000 | 469500 | 469000 | 103 |
| 285 | 20240104 | 140200 | 186826649500 | 469000 | 469000 | 469500 | 469000 | 178 |
| 286 | 20240104 | 140100 | 186743152500 | 469500 | 469000 | 469500 | 469000 | 540 |
| 287 | 20240104 | 140000 | 186489668000 | 469500 | 469500 | 469500 | 468500 | 1104 |
| 288 | 20240104 | 135900 | 185972138000 | 469000 | 470500 | 470500 | 469000 | 1980 |
| 289 | 20240104 | 135800 | 185041884500 | 470000 | 470000 | 470500 | 470000 | 252 |
| 290 | 20240104 | 135700 | 184923436000 | 470500 | 470500 | 470500 | 470000 | 287 |
| 291 | 20240104 | 135600 | 184788477000 | 470000 | 470000 | 470500 | 470000 | 267 |
| 292 | 20240104 | 135500 | 184662973000 | 470000 | 470000 | 470500 | 470000 | 233 |
| 293 | 20240104 | 135400 | 184553446500 | 470000 | 470000 | 470500 | 469500 | 451 |
| 294 | 20240104 | 135300 | 184341575000 | 470000 | 470000 | 470500 | 469500 | 360 |
| 295 | 20240104 | 135200 | 184172381500 | 470000 | 470000 | 470500 | 469000 | 1495 |
| 296 | 20240104 | 135100 | 183469923000 | 470500 | 470000 | 470500 | 470000 | 286 |
| 297 | 20240104 | 135000 | 183335490000 | 470000 | 470000 | 470500 | 470000 | 321 |
| 298 | 20240104 | 134900 | 183184564500 | 470500 | 470500 | 470500 | 470000 | 193 |
| 299 | 20240104 | 134800 | 183093801500 | 471000 | 471000 | 471000 | 470000 | 2040 |
| 300 | 20240104 | 134700 | 182133976000 | 470500 | 470000 | 470500 | 470000 | 531 |
| 301 | 20240104 | 134600 | 181884218500 | 470500 | 471000 | 471500 | 470000 | 827 |
| 302 | 20240104 | 134500 | 181494921000 | 471000 | 470500 | 471500 | 470500 | 1894 |
| 303 | 20240104 | 134400 | 180602661500 | 470500 | 470500 | 471000 | 470500 | 429 |
| 304 | 20240104 | 134300 | 180400689500 | 470500 | 469000 | 470500 | 468500 | 2207 |
| 305 | 20240104 | 134200 | 179363366500 | 468500 | 468000 | 469500 | 468000 | 2085 |
| 306 | 20240104 | 134100 | 178386360000 | 468500 | 468000 | 468500 | 468000 | 308 |
| 307 | 20240104 | 134000 | 178242136000 | 468500 | 467500 | 468500 | 467500 | 921 |
| 308 | 20240104 | 133900 | 177811107500 | 468000 | 467500 | 468500 | 467500 | 1665 |
| 309 | 20240104 | 133800 | 177031941500 | 467500 | 468500 | 468500 | 467000 | 2129 |
| 310 | 20240104 | 133700 | 176036320500 | 468000 | 468500 | 469000 | 468000 | 1034 |
| 311 | 20240104 | 133600 | 175552029000 | 469000 | 468500 | 469000 | 468500 | 144 |
| 312 | 20240104 | 133500 | 175484508000 | 469000 | 467500 | 469000 | 467500 | 1262 |
| 313 | 20240104 | 133400 | 174893786000 | 468000 | 467500 | 468000 | 467500 | 367 |
| 314 | 20240104 | 133300 | 174722131500 | 468000 | 467500 | 468000 | 467500 | 536 |
| 315 | 20240104 | 133200 | 174471428500 | 467500 | 468500 | 468500 | 467500 | 637 |
| 316 | 20240104 | 133100 | 174173372000 | 468000 | 469000 | 469000 | 468000 | 575 |
| 317 | 20240104 | 133000 | 173904080500 | 468500 | 468500 | 469000 | 468500 | 185 |
| 318 | 20240104 | 132900 | 173817388500 | 468500 | 469000 | 469500 | 468500 | 418 |
| 319 | 20240104 | 132800 | 173621351000 | 469500 | 469000 | 469500 | 469000 | 314 |
| 320 | 20240104 | 132700 | 173474001500 | 469000 | 469000 | 469500 | 469000 | 129 |
| 321 | 20240104 | 132600 | 173413472500 | 469500 | 469000 | 469500 | 469000 | 175 |
| 322 | 20240104 | 132500 | 173331353500 | 469000 | 469500 | 469500 | 469000 | 105 |
| 323 | 20240104 | 132400 | 173282087500 | 469500 | 468500 | 469500 | 468500 | 353 |
| 324 | 20240104 | 132300 | 173116592000 | 468500 | 467500 | 469000 | 467500 | 1026 |
| 325 | 20240104 | 132200 | 172636101500 | 468000 | 467500 | 468000 | 467500 | 473 |
| 326 | 20240104 | 132100 | 172414882000 | 467500 | 467500 | 468000 | 467500 | 240 |
| 327 | 20240104 | 132000 | 172302647000 | 468000 | 467500 | 468000 | 467500 | 195 |
| 328 | 20240104 | 131900 | 172211456000 | 467500 | 468000 | 468000 | 467500 | 294 |
| 329 | 20240104 | 131800 | 172073949000 | 468000 | 466500 | 468000 | 466500 | 2353 |
| 330 | 20240104 | 131700 | 170974195000 | 466500 | 467500 | 467500 | 466500 | 3140 |
| 331 | 20240104 | 131600 | 169507793500 | 467000 | 467500 | 467500 | 467000 | 395 |
| 332 | 20240104 | 131500 | 169323272000 | 467000 | 467000 | 467500 | 467000 | 1176 |
| 333 | 20240104 | 131400 | 168773927500 | 467500 | 467500 | 467500 | 467000 | 1048 |
| 334 | 20240104 | 131300 | 168284448500 | 467000 | 467500 | 467500 | 467000 | 2005 |
| 335 | 20240104 | 131200 | 167347361500 | 467500 | 467500 | 468000 | 467500 | 197 |
| 336 | 20240104 | 131100 | 167255259500 | 467500 | 468000 | 468000 | 467500 | 471 |
| 337 | 20240104 | 131000 | 167034990500 | 467500 | 467500 | 468000 | 467500 | 878 |
| 338 | 20240104 | 130900 | 166624376500 | 467500 | 468000 | 468500 | 467500 | 542 |
| 339 | 20240104 | 130800 | 166370938000 | 468500 | 468500 | 468500 | 467500 | 493 |
| 340 | 20240104 | 130700 | 166140182000 | 468500 | 467500 | 468500 | 467500 | 400 |
| 341 | 20240104 | 130600 | 165952955500 | 467500 | 468500 | 468500 | 467500 | 704 |
| 342 | 20240104 | 130500 | 165623518000 | 468500 | 468000 | 468500 | 468000 | 193 |
| 343 | 20240104 | 130400 | 165533166000 | 468500 | 468500 | 468500 | 468000 | 160 |
| 344 | 20240104 | 130300 | 165458246500 | 468500 | 468500 | 468500 | 468000 | 487 |
| 345 | 20240104 | 130200 | 165230109000 | 468500 | 467500 | 468500 | 467500 | 2680 |
| 346 | 20240104 | 130100 | 163975897500 | 468000 | 468000 | 468000 | 467500 | 498 |
| 347 | 20240104 | 130000 | 163743011000 | 468000 | 468000 | 468000 | 467500 | 707 |
| 348 | 20240104 | 125900 | 163412394500 | 467500 | 468000 | 468000 | 467500 | 190 |
| 349 | 20240104 | 125800 | 163323534000 | 467500 | 468000 | 468000 | 467500 | 321 |
| 350 | 20240104 | 125700 | 163173419000 | 468000 | 468000 | 468000 | 467500 | 391 |
| 351 | 20240104 | 125600 | 162990584500 | 467500 | 467500 | 468000 | 467500 | 481 |
| 352 | 20240104 | 125500 | 162765651500 | 467500 | 467500 | 468000 | 467500 | 566 |
| 353 | 20240104 | 125400 | 162500912500 | 468000 | 468000 | 468000 | 467500 | 725 |
| 354 | 20240104 | 125300 | 162161777000 | 468000 | 468000 | 468000 | 467500 | 732 |
| 355 | 20240104 | 125200 | 161819407500 | 467500 | 468500 | 468500 | 467500 | 3633 |
| 356 | 20240104 | 125100 | 160119189500 | 468000 | 468500 | 468500 | 468000 | 308 |
| 357 | 20240104 | 125000 | 159975032500 | 468500 | 468500 | 468500 | 468000 | 383 |
| 358 | 20240104 | 124900 | 159795723000 | 468500 | 468500 | 468500 | 468000 | 422 |
| 359 | 20240104 | 124800 | 159598051500 | 468000 | 468500 | 468500 | 468000 | 434 |
| 360 | 20240104 | 124700 | 159394860000 | 468000 | 468500 | 468500 | 468000 | 304 |
| 361 | 20240104 | 124600 | 159252543000 | 468500 | 468500 | 468500 | 468000 | 230 |
| 362 | 20240104 | 124500 | 159144798500 | 468500 | 468000 | 468500 | 468000 | 238 |
| 363 | 20240104 | 124400 | 159033369000 | 468500 | 468000 | 468500 | 468000 | 513 |
| 364 | 20240104 | 124300 | 158793151000 | 468500 | 468500 | 468500 | 468000 | 482 |
| 365 | 20240104 | 124200 | 158567478500 | 468500 | 469000 | 469000 | 468500 | 1623 |
| 366 | 20240104 | 124100 | 157807094500 | 468500 | 469000 | 469000 | 468500 | 291 |
| 367 | 20240104 | 124000 | 157670743500 | 469000 | 469000 | 469000 | 468500 | 365 |
| 368 | 20240104 | 123900 | 157499591500 | 469000 | 469000 | 469500 | 468500 | 254 |
| 369 | 20240104 | 123800 | 157380449500 | 469500 | 469000 | 469500 | 468500 | 311 |
| 370 | 20240104 | 123700 | 157234614000 | 468500 | 469000 | 469000 | 468500 | 906 |
| 371 | 20240104 | 123600 | 156809780000 | 469000 | 469000 | 469500 | 469000 | 554 |
| 372 | 20240104 | 123500 | 156549925500 | 469500 | 468500 | 469500 | 468500 | 1080 |
| 373 | 20240104 | 123400 | 156043441500 | 468500 | 468500 | 469000 | 468500 | 201 |
| 374 | 20240104 | 123300 | 155949271000 | 468500 | 469000 | 469500 | 468500 | 1286 |
| 375 | 20240104 | 123200 | 155346361000 | 469000 | 469000 | 469500 | 469000 | 906 |
| 376 | 20240104 | 123100 | 154921362500 | 469500 | 469500 | 469500 | 469000 | 122 |
| 377 | 20240104 | 123000 | 154864124500 | 469500 | 468500 | 469500 | 468500 | 708 |
| 378 | 20240104 | 122900 | 154532072500 | 468500 | 469000 | 469000 | 468500 | 189 |
| 379 | 20240104 | 122800 | 154443470500 | 469000 | 469500 | 469500 | 468500 | 443 |
| 380 | 20240104 | 122700 | 154235713000 | 469000 | 469500 | 469500 | 469000 | 182 |
| 381 | 20240104 | 122600 | 154150343000 | 469000 | 469500 | 469500 | 468500 | 3153 |
| 382 | 20240104 | 122500 | 152671211000 | 469000 | 469500 | 469500 | 469000 | 406 |
| 383 | 20240104 | 122400 | 152480754000 | 469500 | 469500 | 470000 | 469000 | 2900 |
| 384 | 20240104 | 122300 | 151120018500 | 470000 | 469500 | 470000 | 469500 | 974 |
| 385 | 20240104 | 122200 | 150662611500 | 469500 | 469500 | 470000 | 469500 | 139 |
| 386 | 20240104 | 122100 | 150597303500 | 470000 | 470000 | 470000 | 469500 | 151 |
| 387 | 20240104 | 122000 | 150526355500 | 470000 | 470000 | 470500 | 469500 | 1063 |
| 388 | 20240104 | 121900 | 150026588000 | 470500 | 470500 | 470500 | 470000 | 101 |
| 389 | 20240104 | 121800 | 149979087500 | 470500 | 470000 | 470500 | 470000 | 134 |
| 390 | 20240104 | 121700 | 149916061500 | 470500 | 470500 | 471000 | 470000 | 599 |
| 391 | 20240104 | 121600 | 149634228500 | 470500 | 470000 | 470500 | 469500 | 1675 |
| 392 | 20240104 | 121500 | 148846574500 | 470000 | 469500 | 470000 | 469500 | 135 |
| 393 | 20240104 | 121400 | 148783169500 | 469500 | 470000 | 470000 | 469500 | 179 |
| 394 | 20240104 | 121300 | 148699067500 | 470000 | 470000 | 470500 | 470000 | 450 |
| 395 | 20240104 | 121200 | 148487561500 | 470000 | 470000 | 470500 | 469500 | 1224 |
| 396 | 20240104 | 121100 | 147912184000 | 470000 | 470000 | 470000 | 469500 | 158 |
| 397 | 20240104 | 121000 | 147837958000 | 470000 | 469500 | 470000 | 469500 | 1192 |
| 398 | 20240104 | 120900 | 147277926000 | 470000 | 469500 | 470000 | 469500 | 106 |
| 399 | 20240104 | 120800 | 147228143000 | 469500 | 470000 | 470000 | 469500 | 383 |
| 400 | 20240104 | 120700 | 147048255500 | 469500 | 470000 | 470000 | 469500 | 129 |
| 401 | 20240104 | 120600 | 146987676500 | 470000 | 470000 | 470000 | 469500 | 263 |
| 402 | 20240104 | 120500 | 146864126500 | 470000 | 470000 | 470000 | 469500 | 183 |
| 403 | 20240104 | 120400 | 146778157000 | 470000 | 469500 | 470000 | 469500 | 448 |
| 404 | 20240104 | 120300 | 146567658000 | 469500 | 470500 | 470500 | 469500 | 1278 |
| 405 | 20240104 | 120200 | 145967014500 | 470500 | 470000 | 470500 | 470000 | 259 |
| 406 | 20240104 | 120100 | 145845221000 | 470500 | 470000 | 470500 | 470000 | 149 |
| 407 | 20240104 | 120000 | 145775170000 | 470000 | 470000 | 470500 | 470000 | 154 |
| 408 | 20240104 | 115900 | 145702744500 | 470500 | 470000 | 470500 | 470000 | 147 |
| 409 | 20240104 | 115800 | 145633607000 | 470500 | 470500 | 470500 | 470000 | 418 |
| 410 | 20240104 | 115700 | 145436988000 | 470000 | 470000 | 470500 | 470000 | 104 |
| 411 | 20240104 | 115600 | 145388094000 | 470500 | 470000 | 470500 | 470000 | 524 |
| 412 | 20240104 | 115500 | 145141808500 | 470000 | 470000 | 470500 | 469500 | 541 |
| 413 | 20240104 | 115400 | 144887541000 | 470000 | 470000 | 470000 | 469500 | 256 |
| 414 | 20240104 | 115300 | 144767276000 | 470000 | 469500 | 470000 | 469500 | 79 |
| 415 | 20240104 | 115200 | 144730169500 | 469500 | 469500 | 470000 | 469500 | 426 |
| 416 | 20240104 | 115100 | 144530017000 | 469500 | 470000 | 470000 | 469500 | 120 |
| 417 | 20240104 | 115000 | 144473633500 | 470000 | 469500 | 470000 | 469500 | 419 |
| 418 | 20240104 | 114900 | 144276879500 | 469500 | 470500 | 470500 | 469500 | 320 |
| 419 | 20240104 | 114800 | 144126473000 | 470500 | 471000 | 471000 | 470000 | 898 |
| 420 | 20240104 | 114700 | 143704158500 | 470500 | 471000 | 471000 | 470500 | 336 |
| 421 | 20240104 | 114600 | 143545994500 | 470500 | 470000 | 471000 | 469500 | 1019 |
| 422 | 20240104 | 114500 | 143066411000 | 470000 | 470000 | 470000 | 469500 | 378 |
| 423 | 20240104 | 114400 | 142888786000 | 470000 | 469000 | 470000 | 469000 | 516 |
| 424 | 20240104 | 114300 | 142646466500 | 469000 | 469000 | 469500 | 469000 | 908 |
| 425 | 20240104 | 114200 | 142220203500 | 469000 | 469000 | 469500 | 469000 | 272 |
| 426 | 20240104 | 114100 | 142092581000 | 469500 | 469500 | 469500 | 469000 | 230 |
| 427 | 20240104 | 114000 | 141984664500 | 469000 | 469000 | 469500 | 469000 | 217 |
| 428 | 20240104 | 113900 | 141882849000 | 469500 | 469500 | 469500 | 469000 | 256 |
| 429 | 20240104 | 113800 | 141762749500 | 469500 | 470500 | 470500 | 469000 | 1312 |
| 430 | 20240104 | 113700 | 141146539500 | 470500 | 470000 | 470500 | 470000 | 197 |
| 431 | 20240104 | 113600 | 141053931500 | 470000 | 469500 | 470500 | 469500 | 1007 |
| 432 | 20240104 | 113500 | 140580625500 | 470000 | 469500 | 470000 | 469500 | 156 |
| 433 | 20240104 | 113400 | 140507356000 | 469500 | 470000 | 470000 | 469500 | 871 |
| 434 | 20240104 | 113300 | 140098394000 | 469500 | 469500 | 470000 | 469500 | 136 |
| 435 | 20240104 | 113200 | 140034516500 | 470000 | 469500 | 470000 | 469500 | 251 |
| 436 | 20240104 | 113100 | 139916618000 | 470000 | 469000 | 470000 | 469000 | 947 |
| 437 | 20240104 | 113000 | 139472013000 | 469500 | 469000 | 469500 | 469000 | 545 |
| 438 | 20240104 | 112900 | 139216198000 | 469500 | 469500 | 469500 | 469000 | 233 |
| 439 | 20240104 | 112800 | 139106886000 | 469500 | 469500 | 469500 | 469000 | 962 |
| 440 | 20240104 | 112700 | 138655368500 | 469500 | 469500 | 469500 | 469000 | 198 |
| 441 | 20240104 | 112600 | 138562454000 | 469500 | 469500 | 469500 | 469000 | 491 |
| 442 | 20240104 | 112500 | 138331973500 | 469500 | 469500 | 469500 | 469000 | 575 |
| 443 | 20240104 | 112400 | 138062045000 | 469000 | 469000 | 469500 | 469000 | 550 |
| 444 | 20240104 | 112300 | 137803861500 | 469000 | 469500 | 469500 | 469000 | 204 |
| 445 | 20240104 | 112200 | 137708156500 | 469500 | 469500 | 470000 | 469000 | 892 |
| 446 | 20240104 | 112100 | 137289346500 | 470000 | 469500 | 470000 | 469500 | 174 |
| 447 | 20240104 | 112000 | 137207608000 | 470000 | 470000 | 470000 | 469500 | 198 |
| 448 | 20240104 | 111900 | 137114581000 | 470000 | 469500 | 470500 | 469500 | 332 |
| 449 | 20240104 | 111800 | 136958547000 | 469500 | 469000 | 470000 | 469000 | 424 |
| 450 | 20240104 | 111700 | 136759450500 | 469500 | 470500 | 471500 | 469500 | 5241 |
| 451 | 20240104 | 111600 | 134295487500 | 470500 | 469500 | 471000 | 469000 | 2242 |
| 452 | 20240104 | 111500 | 133242152000 | 469500 | 470000 | 470000 | 469000 | 356 |
| 453 | 20240104 | 111400 | 133075030000 | 470000 | 470500 | 471000 | 469500 | 1266 |
| 454 | 20240104 | 111300 | 132480027000 | 470500 | 470000 | 471000 | 470000 | 1466 |
| 455 | 20240104 | 111200 | 131790587000 | 470000 | 469000 | 470500 | 468500 | 2706 |
| 456 | 20240104 | 111100 | 130519745500 | 468500 | 468500 | 469000 | 468000 | 569 |
| 457 | 20240104 | 111000 | 130253111000 | 469000 | 468000 | 469000 | 468000 | 503 |
| 458 | 20240104 | 110900 | 130017508000 | 468500 | 469000 | 469500 | 468500 | 2267 |
| 459 | 20240104 | 110800 | 128954638000 | 468500 | 469000 | 469500 | 468500 | 640 |
| 460 | 20240104 | 110700 | 128654491500 | 469000 | 469000 | 469500 | 469000 | 484 |
| 461 | 20240104 | 110600 | 128427471500 | 469500 | 469500 | 469500 | 469000 | 399 |
| 462 | 20240104 | 110500 | 128240304500 | 469500 | 469500 | 469500 | 469000 | 798 |
| 463 | 20240104 | 110400 | 127865926000 | 469000 | 469500 | 470000 | 469000 | 570 |
| 464 | 20240104 | 110300 | 127598296000 | 470000 | 470000 | 472000 | 469500 | 3000 |
| 465 | 20240104 | 110200 | 126186260000 | 470000 | 470000 | 470500 | 469500 | 289 |
| 466 | 20240104 | 110100 | 126050446000 | 470000 | 469500 | 470000 | 469000 | 1586 |
| 467 | 20240104 | 110000 | 125305819500 | 469000 | 469000 | 469500 | 469000 | 728 |
| 468 | 20240104 | 105900 | 124964154000 | 469500 | 469500 | 469500 | 469000 | 289 |
| 469 | 20240104 | 105800 | 124828591000 | 469500 | 470000 | 470000 | 469000 | 878 |
| 470 | 20240104 | 105700 | 124416345000 | 470000 | 469500 | 470000 | 469500 | 872 |
| 471 | 20240104 | 105600 | 124006758500 | 469500 | 469500 | 470000 | 469000 | 778 |
| 472 | 20240104 | 105500 | 123641199500 | 470000 | 469000 | 470000 | 469000 | 843 |
| 473 | 20240104 | 105400 | 123245413000 | 469000 | 469000 | 469500 | 469000 | 331 |
| 474 | 20240104 | 105300 | 123090120000 | 469500 | 468500 | 469500 | 468000 | 969 |
| 475 | 20240104 | 105200 | 122635743500 | 468500 | 468500 | 469000 | 468000 | 1571 |
| 476 | 20240104 | 105100 | 121899753000 | 468500 | 468000 | 469500 | 467500 | 3488 |
| 477 | 20240104 | 105000 | 120265866000 | 468000 | 469000 | 469500 | 468000 | 2138 |
| 478 | 20240104 | 104900 | 119264430500 | 469500 | 469000 | 470000 | 468500 | 1810 |
| 479 | 20240104 | 104800 | 118415012000 | 468500 | 470500 | 470500 | 468500 | 7327 |
| 480 | 20240104 | 104700 | 114973473500 | 470500 | 470500 | 471000 | 470000 | 3723 |
| 481 | 20240104 | 104600 | 113222835000 | 471000 | 471000 | 471500 | 470500 | 2248 |
| 482 | 20240104 | 104500 | 112164234500 | 471500 | 471500 | 471500 | 471000 | 344 |
| 483 | 20240104 | 104400 | 112002104500 | 471500 | 471000 | 471500 | 471000 | 695 |
| 484 | 20240104 | 104300 | 111674531500 | 471000 | 471000 | 471500 | 471000 | 544 |
| 485 | 20240104 | 104200 | 111418211500 | 471000 | 471500 | 472000 | 471000 | 1855 |
| 486 | 20240104 | 104100 | 110543660000 | 472000 | 471500 | 472000 | 471500 | 402 |
| 487 | 20240104 | 104000 | 110354084000 | 471500 | 472000 | 472500 | 471500 | 1277 |
| 488 | 20240104 | 103900 | 109751108000 | 472500 | 472000 | 472500 | 472000 | 1571 |
| 489 | 20240104 | 103800 | 109008991000 | 472500 | 473500 | 474000 | 472000 | 3759 |
| 490 | 20240104 | 103700 | 107231244000 | 473500 | 473500 | 474000 | 473500 | 437 |
| 491 | 20240104 | 103600 | 107024294500 | 473500 | 474500 | 474500 | 473500 | 1935 |
| 492 | 20240104 | 103500 | 106107207000 | 474500 | 473500 | 474500 | 473500 | 1212 |
| 493 | 20240104 | 103400 | 105532725000 | 473500 | 473500 | 474000 | 473500 | 434 |
| 494 | 20240104 | 103300 | 105327092500 | 474000 | 474000 | 474000 | 473500 | 212 |
| 495 | 20240104 | 103200 | 105226682000 | 473500 | 474000 | 474000 | 473500 | 472 |
| 496 | 20240104 | 103100 | 105003069000 | 473500 | 472500 | 474000 | 472000 | 2510 |
| 497 | 20240104 | 103000 | 103815895500 | 472500 | 472500 | 472500 | 472000 | 948 |
| 498 | 20240104 | 102900 | 103368083500 | 472000 | 472000 | 472500 | 472000 | 71 |
| 499 | 20240104 | 102800 | 103334551000 | 472500 | 472500 | 472500 | 472000 | 548 |
| 500 | 20240104 | 102700 | 103075794500 | 472500 | 472000 | 472500 | 472000 | 267 |
| 501 | 20240104 | 102600 | 102949648000 | 472000 | 472500 | 473000 | 472000 | 249 |
| 502 | 20240104 | 102500 | 102831993000 | 473000 | 472500 | 473000 | 472000 | 789 |
| 503 | 20240104 | 102400 | 102459207000 | 472000 | 472000 | 472500 | 472000 | 356 |
| 504 | 20240104 | 102300 | 102291141500 | 472500 | 472000 | 472500 | 472000 | 666 |
| 505 | 20240104 | 102200 | 101976610500 | 472500 | 473000 | 473000 | 472000 | 241 |
| 506 | 20240104 | 102100 | 101862794500 | 472500 | 471500 | 473000 | 471000 | 2589 |
| 507 | 20240104 | 102000 | 100640731000 | 471500 | 471500 | 472000 | 471000 | 2076 |
| 508 | 20240104 | 101900 | 99662080500 | 471500 | 471500 | 472000 | 471000 | 398 |
| 509 | 20240104 | 101800 | 99474411000 | 472000 | 471500 | 472000 | 471000 | 1115 |
| 510 | 20240104 | 101700 | 98948636500 | 471500 | 472000 | 472000 | 471000 | 2987 |
| 511 | 20240104 | 101600 | 97539505000 | 472000 | 472000 | 472500 | 471500 | 1635 |
| 512 | 20240104 | 101500 | 96767797000 | 472500 | 472000 | 472500 | 472000 | 460 |
| 513 | 20240104 | 101400 | 96550615500 | 472500 | 472000 | 472500 | 472000 | 679 |
| 514 | 20240104 | 101300 | 96230058000 | 472000 | 472500 | 473000 | 472000 | 1151 |
| 515 | 20240104 | 101200 | 95686251000 | 472500 | 472500 | 473000 | 472000 | 1630 |
| 516 | 20240104 | 101100 | 94916084000 | 472500 | 473000 | 473500 | 472000 | 4907 |
| 517 | 20240104 | 101000 | 92596271000 | 473000 | 473000 | 473500 | 473000 | 522 |
| 518 | 20240104 | 100900 | 92349339000 | 473000 | 473000 | 473500 | 473000 | 663 |
| 519 | 20240104 | 100800 | 92035671000 | 473000 | 474000 | 474500 | 473000 | 2239 |
| 520 | 20240104 | 100700 | 90975697000 | 474500 | 474000 | 474500 | 473500 | 1424 |
| 521 | 20240104 | 100600 | 90300914500 | 474000 | 474000 | 474000 | 473500 | 484 |
| 522 | 20240104 | 100500 | 90071614000 | 474000 | 474500 | 474500 | 474000 | 1260 |
| 523 | 20240104 | 100400 | 89474275000 | 474500 | 474500 | 475000 | 474000 | 641 |
| 524 | 20240104 | 100300 | 89170075500 | 474500 | 474500 | 475000 | 474000 | 1096 |
| 525 | 20240104 | 100200 | 88649999500 | 474500 | 475000 | 475000 | 474500 | 432 |
| 526 | 20240104 | 100100 | 88444897500 | 475000 | 474500 | 475000 | 474500 | 287 |
| 527 | 20240104 | 100000 | 88308614500 | 475000 | 475000 | 475500 | 474000 | 1179 |
| 528 | 20240104 | 095900 | 87749034500 | 475000 | 474500 | 475500 | 474500 | 754 |
| 529 | 20240104 | 095800 | 87390871000 | 475000 | 475500 | 476000 | 474500 | 2682 |
| 530 | 20240104 | 095700 | 86116691000 | 476000 | 474500 | 476000 | 474000 | 3264 |
| 531 | 20240104 | 095600 | 84565955500 | 474500 | 474000 | 474500 | 474000 | 466 |
| 532 | 20240104 | 095500 | 84344895500 | 474000 | 473500 | 474000 | 473500 | 1798 |
| 533 | 20240104 | 095400 | 83492735000 | 473500 | 474500 | 474500 | 473500 | 1570 |
| 534 | 20240104 | 095300 | 82748568500 | 474500 | 474500 | 474500 | 474000 | 300 |
| 535 | 20240104 | 095200 | 82606297500 | 474500 | 474500 | 475000 | 474000 | 947 |
| 536 | 20240104 | 095100 | 82156968500 | 474500 | 475000 | 475000 | 474000 | 1605 |
| 537 | 20240104 | 095000 | 81395391500 | 474500 | 475000 | 475000 | 474500 | 684 |
| 538 | 20240104 | 094900 | 81070773000 | 475000 | 475000 | 475000 | 474500 | 403 |
| 539 | 20240104 | 094800 | 80879367000 | 474500 | 474500 | 475500 | 474500 | 1883 |
| 540 | 20240104 | 094700 | 79985077000 | 475000 | 474500 | 475000 | 474500 | 946 |
| 541 | 20240104 | 094600 | 79535882000 | 475000 | 475000 | 475000 | 474500 | 714 |
| 542 | 20240104 | 094500 | 79196846000 | 475000 | 475000 | 475500 | 474500 | 2034 |
| 543 | 20240104 | 094400 | 78230776500 | 475000 | 475000 | 475000 | 474500 | 697 |
| 544 | 20240104 | 094300 | 77899921500 | 475000 | 474500 | 475000 | 474500 | 3321 |
| 545 | 20240104 | 094200 | 76322913500 | 474500 | 475000 | 475000 | 474500 | 440 |
| 546 | 20240104 | 094100 | 76114072000 | 474500 | 474000 | 475000 | 474000 | 1135 |
| 547 | 20240104 | 094000 | 75575586500 | 473500 | 474500 | 474500 | 473500 | 1785 |
| 548 | 20240104 | 093900 | 74729238500 | 474500 | 474500 | 475000 | 474000 | 1900 |
| 549 | 20240104 | 093800 | 73827750500 | 474000 | 473500 | 474000 | 473000 | 2218 |
| 550 | 20240104 | 093700 | 72777420000 | 473500 | 473000 | 473500 | 473000 | 576 |
| 551 | 20240104 | 093600 | 72504867000 | 473000 | 473500 | 474000 | 473000 | 922 |
| 552 | 20240104 | 093500 | 72068426000 | 474000 | 475000 | 475000 | 473000 | 2190 |
| 553 | 20240104 | 093400 | 71030235500 | 474500 | 474500 | 475000 | 473500 | 1804 |
| 554 | 20240104 | 093300 | 70174372500 | 474500 | 474000 | 474500 | 473500 | 1834 |
| 555 | 20240104 | 093200 | 69305108500 | 474000 | 474000 | 474500 | 473500 | 3264 |
| 556 | 20240104 | 093100 | 67759037500 | 474000 | 474000 | 474500 | 474000 | 634 |
| 557 | 20240104 | 093000 | 67458468000 | 474000 | 475000 | 475000 | 474000 | 2056 |
| 558 | 20240104 | 092900 | 66482944000 | 475000 | 474500 | 475000 | 474000 | 1025 |
| 559 | 20240104 | 092800 | 65996435000 | 474500 | 475000 | 475500 | 474500 | 2076 |
| 560 | 20240104 | 092700 | 65010915500 | 475000 | 475000 | 475500 | 474500 | 2120 |
| 561 | 20240104 | 092600 | 64003913500 | 474500 | 474000 | 475000 | 474000 | 1987 |
| 562 | 20240104 | 092500 | 63060743500 | 473500 | 474000 | 474000 | 473500 | 1312 |
| 563 | 20240104 | 092400 | 62439000000 | 474000 | 475500 | 475500 | 473500 | 6341 |
| 564 | 20240104 | 092300 | 59427813000 | 475000 | 475500 | 475500 | 474500 | 3946 |
| 565 | 20240104 | 092200 | 57553354000 | 475500 | 472000 | 476000 | 472000 | 9342 |
| 566 | 20240104 | 092100 | 53125519000 | 472000 | 472000 | 472500 | 472000 | 794 |
| 567 | 20240104 | 092000 | 52750489500 | 472500 | 472500 | 472500 | 472000 | 1951 |
| 568 | 20240104 | 091900 | 51828757500 | 472500 | 471500 | 472500 | 471500 | 1057 |
| 569 | 20240104 | 091800 | 51329696500 | 471500 | 470500 | 472500 | 470500 | 4108 |
| 570 | 20240104 | 091700 | 49392253500 | 471000 | 473000 | 473500 | 471000 | 4381 |
| 571 | 20240104 | 091600 | 47324004000 | 473000 | 473000 | 473500 | 472500 | 2115 |
| 572 | 20240104 | 091500 | 46323515000 | 473000 | 472500 | 473000 | 472000 | 2611 |
| 573 | 20240104 | 091400 | 45089653500 | 472000 | 472500 | 473000 | 471000 | 6845 |
| 574 | 20240104 | 091300 | 41858041000 | 473000 | 471000 | 474000 | 471000 | 6884 |
| 575 | 20240104 | 091200 | 38605310500 | 471500 | 471000 | 471500 | 470000 | 4962 |
| 576 | 20240104 | 091100 | 36268105500 | 471000 | 471000 | 471500 | 470500 | 5296 |
| 577 | 20240104 | 091000 | 33772666500 | 471000 | 469500 | 471000 | 469000 | 4219 |
| 578 | 20240104 | 090900 | 31788692500 | 469500 | 467500 | 469500 | 467000 | 4312 |
| 579 | 20240104 | 090800 | 29770171500 | 467500 | 466500 | 468000 | 466000 | 6265 |
| 580 | 20240104 | 090700 | 26844940500 | 466500 | 466000 | 467000 | 465500 | 3270 |
| 581 | 20240104 | 090600 | 25320735000 | 466000 | 464500 | 466000 | 464000 | 4253 |
| 582 | 20240104 | 090500 | 23342375000 | 464500 | 464500 | 464500 | 464000 | 2429 |
| 583 | 20240104 | 090400 | 22214543000 | 464500 | 464000 | 465000 | 463500 | 4976 |
| 584 | 20240104 | 090300 | 19904659500 | 464000 | 465000 | 465000 | 463500 | 3928 |
| 585 | 20240104 | 090200 | 18081574500 | 465000 | 464000 | 466000 | 463500 | 6411 |
| 586 | 20240104 | 090100 | 15101995500 | 464500 | 464000 | 464500 | 462500 | 12636 |
| 587 | 20240104 | 090000 | 9246294500 | 464000 | 465000 | 467000 | 464000 | 19496 |