34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 184100 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 18813 |
| 3 | 20240118 | 184000 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 4 | 20240118 | 183900 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 5 | 20240118 | 183800 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 6 | 20240118 | 183700 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 7 | 20240118 | 183600 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 8 | 20240118 | 183500 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 9 | 20240118 | 183400 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 10 | 20240118 | 183300 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 11 | 20240118 | 183200 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 12 | 20240118 | 183100 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 13 | 20240118 | 183000 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 14 | 20240118 | 182900 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 15 | 20240118 | 182800 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 16 | 20240118 | 182700 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 17 | 20240118 | 182600 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 18 | 20240118 | 182500 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 19 | 20240118 | 182400 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 20 | 20240118 | 182300 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 21 | 20240118 | 182200 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 22 | 20240118 | 182100 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 23 | 20240118 | 182000 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 24 | 20240118 | 181900 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 25 | 20240118 | 181800 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 26 | 20240118 | 181700 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 27 | 20240118 | 181600 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 28 | 20240118 | 181500 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 29 | 20240118 | 181400 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 30 | 20240118 | 181300 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 31 | 20240118 | 181200 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 32 | 20240118 | 181100 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 18813 |
| 33 | 20240118 | 181000 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 34 | 20240118 | 180900 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 35 | 20240118 | 180800 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 36 | 20240118 | 180700 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 37 | 20240118 | 180600 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 38 | 20240118 | 180500 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 39 | 20240118 | 180400 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 40 | 20240118 | 180300 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 41 | 20240118 | 180200 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 42 | 20240118 | 180100 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 43 | 20240118 | 180000 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 44 | 20240118 | 175900 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 45 | 20240118 | 175800 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 46 | 20240118 | 175700 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 47 | 20240118 | 175600 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 48 | 20240118 | 175500 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 49 | 20240118 | 175400 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 50 | 20240118 | 175300 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 51 | 20240118 | 175200 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 52 | 20240118 | 175100 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 53 | 20240118 | 175000 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 54 | 20240118 | 174900 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 55 | 20240118 | 174800 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 56 | 20240118 | 174700 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 57 | 20240118 | 174600 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 58 | 20240118 | 174500 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 59 | 20240118 | 174400 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 60 | 20240118 | 174300 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 61 | 20240118 | 174200 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 62 | 20240118 | 174100 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 18813 |
| 63 | 20240118 | 174000 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 64 | 20240118 | 173900 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 65 | 20240118 | 173800 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 66 | 20240118 | 173700 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 67 | 20240118 | 173600 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 68 | 20240118 | 173500 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 69 | 20240118 | 173400 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 70 | 20240118 | 173300 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 71 | 20240118 | 173200 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 72 | 20240118 | 173100 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 73 | 20240118 | 173000 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 74 | 20240118 | 172900 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 75 | 20240118 | 172800 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 76 | 20240118 | 172700 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 77 | 20240118 | 172600 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 78 | 20240118 | 172500 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 79 | 20240118 | 172400 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 80 | 20240118 | 172300 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 81 | 20240118 | 172200 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 82 | 20240118 | 172100 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 83 | 20240118 | 172000 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 84 | 20240118 | 171900 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 85 | 20240118 | 171800 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 86 | 20240118 | 171700 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 87 | 20240118 | 171600 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 88 | 20240118 | 171500 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 89 | 20240118 | 171400 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 90 | 20240118 | 171300 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 91 | 20240118 | 171200 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 92 | 20240118 | 171100 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 18813 |
| 93 | 20240118 | 171000 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 94 | 20240118 | 170900 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 95 | 20240118 | 170800 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 96 | 20240118 | 170700 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 97 | 20240118 | 170600 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 98 | 20240118 | 170500 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 99 | 20240118 | 170400 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 100 | 20240118 | 170300 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 101 | 20240118 | 170200 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 102 | 20240118 | 170100 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 103 | 20240118 | 170000 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 104 | 20240118 | 165900 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 105 | 20240118 | 165800 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 106 | 20240118 | 165700 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 107 | 20240118 | 165600 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 108 | 20240118 | 165500 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 109 | 20240118 | 165400 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 110 | 20240118 | 165300 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 111 | 20240118 | 165200 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 112 | 20240118 | 165100 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 113 | 20240118 | 165000 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 114 | 20240118 | 164900 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 115 | 20240118 | 164800 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 116 | 20240118 | 164700 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 117 | 20240118 | 164600 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 118 | 20240118 | 164500 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 119 | 20240118 | 164400 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 120 | 20240118 | 164300 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 121 | 20240118 | 164200 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 122 | 20240118 | 164100 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 18813 |
| 123 | 20240118 | 164000 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 124 | 20240118 | 163900 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 125 | 20240118 | 163800 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 126 | 20240118 | 163700 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 127 | 20240118 | 163600 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 128 | 20240118 | 163500 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 129 | 20240118 | 163400 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 130 | 20240118 | 163300 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 131 | 20240118 | 163200 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 132 | 20240118 | 163100 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 133 | 20240118 | 163000 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 134 | 20240118 | 162900 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 135 | 20240118 | 162800 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 136 | 20240118 | 162700 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 137 | 20240118 | 162600 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 138 | 20240118 | 162500 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 139 | 20240118 | 162400 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 140 | 20240118 | 162300 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 141 | 20240118 | 162200 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 142 | 20240118 | 162100 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 143 | 20240118 | 162000 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 144 | 20240118 | 161900 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 145 | 20240118 | 161800 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 146 | 20240118 | 161700 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 147 | 20240118 | 161600 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 148 | 20240118 | 161500 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 149 | 20240118 | 161400 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 150 | 20240118 | 161300 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 151 | 20240118 | 161200 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 152 | 20240118 | 161100 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 18813 |
| 153 | 20240118 | 161000 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 154 | 20240118 | 160900 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 155 | 20240118 | 160800 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 156 | 20240118 | 160700 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 157 | 20240118 | 160600 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 158 | 20240118 | 160500 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 159 | 20240118 | 160400 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 160 | 20240118 | 160300 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 161 | 20240118 | 160200 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 162 | 20240118 | 160100 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 163 | 20240118 | 160000 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 164 | 20240118 | 155900 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 165 | 20240118 | 155800 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 166 | 20240118 | 155700 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 167 | 20240118 | 155600 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 168 | 20240118 | 155500 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 169 | 20240118 | 155400 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 170 | 20240118 | 155300 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 171 | 20240118 | 155200 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 172 | 20240118 | 155100 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 173 | 20240118 | 155000 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 174 | 20240118 | 154900 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 175 | 20240118 | 154800 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 176 | 20240118 | 154700 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 177 | 20240118 | 154600 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 178 | 20240118 | 154500 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 179 | 20240118 | 154400 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 180 | 20240118 | 154300 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 181 | 20240118 | 154200 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 182 | 20240118 | 154100 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 18813 |
| 183 | 20240118 | 154000 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 184 | 20240118 | 153900 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 185 | 20240118 | 153800 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 186 | 20240118 | 153700 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 187 | 20240118 | 153600 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 188 | 20240118 | 153500 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 189 | 20240118 | 153400 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 190 | 20240118 | 153300 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 191 | 20240118 | 153200 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 192 | 20240118 | 153100 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 193 | 20240118 | 153000 | 146651902500 | 284500 | 284500 | 284500 | 284500 | 18813 |
| 194 | 20240118 | 152900 | 141299604000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 195 | 20240118 | 152800 | 141299604000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 196 | 20240118 | 152700 | 141299604000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 197 | 20240118 | 152600 | 141299604000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 198 | 20240118 | 152500 | 141299604000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 199 | 20240118 | 152400 | 141299604000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 200 | 20240118 | 152300 | 141299604000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 201 | 20240118 | 152200 | 141299604000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 202 | 20240118 | 152100 | 141299604000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 203 | 20240118 | 152000 | 141299604000 | 286000 | 286000 | 286000 | 286000 | 0 |
| 204 | 20240118 | 151900 | 141299604000 | 286000 | 286500 | 286500 | 285500 | 1802 |
| 205 | 20240118 | 151800 | 140784094000 | 286500 | 285500 | 286500 | 285500 | 2539 |
| 206 | 20240118 | 151700 | 140057890000 | 285500 | 286000 | 286000 | 285500 | 1002 |
| 207 | 20240118 | 151600 | 139771607000 | 285500 | 285000 | 286000 | 285000 | 1964 |
| 208 | 20240118 | 151500 | 139210790500 | 285500 | 285000 | 285500 | 285000 | 469 |
| 209 | 20240118 | 151400 | 139077053500 | 285500 | 285500 | 285500 | 285000 | 4491 |
| 210 | 20240118 | 151300 | 137796211000 | 285500 | 285500 | 285500 | 285000 | 1105 |
| 211 | 20240118 | 151200 | 137481015500 | 285000 | 285500 | 285500 | 285000 | 436 |
| 212 | 20240118 | 151100 | 137356675500 | 285500 | 285000 | 285500 | 285000 | 365 |
| 213 | 20240118 | 151000 | 137252584500 | 285500 | 285500 | 285500 | 285000 | 537 |
| 214 | 20240118 | 150900 | 137099496500 | 285000 | 285500 | 285500 | 285000 | 482 |
| 215 | 20240118 | 150800 | 136962043500 | 285500 | 285000 | 285500 | 285000 | 779 |
| 216 | 20240118 | 150700 | 136739862000 | 285500 | 285000 | 285500 | 285000 | 391 |
| 217 | 20240118 | 150600 | 136628343500 | 285500 | 285500 | 285500 | 285000 | 268 |
| 218 | 20240118 | 150500 | 136551883000 | 285500 | 285000 | 285500 | 285000 | 547 |
| 219 | 20240118 | 150400 | 136395927500 | 285500 | 285000 | 285500 | 285000 | 400 |
| 220 | 20240118 | 150300 | 136281900500 | 285500 | 285000 | 285500 | 285000 | 231 |
| 221 | 20240118 | 150200 | 136216017500 | 285500 | 284500 | 285500 | 284500 | 1518 |
| 222 | 20240118 | 150100 | 135783698500 | 285000 | 284500 | 285500 | 284000 | 1965 |
| 223 | 20240118 | 150000 | 135224445000 | 285000 | 284500 | 285500 | 284000 | 3665 |
| 224 | 20240118 | 145900 | 134181172500 | 285000 | 284500 | 285000 | 284500 | 575 |
| 225 | 20240118 | 145800 | 134017542000 | 285000 | 285000 | 285000 | 284500 | 279 |
| 226 | 20240118 | 145700 | 133938148000 | 284500 | 285000 | 285000 | 284000 | 666 |
| 227 | 20240118 | 145600 | 133748689500 | 284500 | 285000 | 285000 | 284500 | 556 |
| 228 | 20240118 | 145500 | 133590489500 | 284500 | 284500 | 285000 | 284000 | 797 |
| 229 | 20240118 | 145400 | 133363752500 | 284500 | 284500 | 284500 | 284000 | 210 |
| 230 | 20240118 | 145300 | 133304061500 | 284500 | 284500 | 285000 | 284000 | 582 |
| 231 | 20240118 | 145200 | 133138560500 | 284500 | 284500 | 285000 | 284000 | 701 |
| 232 | 20240118 | 145100 | 132939132500 | 284500 | 285000 | 285000 | 284000 | 767 |
| 233 | 20240118 | 145000 | 132720921500 | 285000 | 285000 | 285000 | 284500 | 191 |
| 234 | 20240118 | 144900 | 132666554500 | 284500 | 285000 | 285000 | 284500 | 778 |
| 235 | 20240118 | 144800 | 132445201000 | 284500 | 284500 | 285000 | 284500 | 949 |
| 236 | 20240118 | 144700 | 132175166500 | 284500 | 284500 | 285000 | 284500 | 447 |
| 237 | 20240118 | 144600 | 132047874000 | 284500 | 285000 | 285000 | 284500 | 218 |
| 238 | 20240118 | 144500 | 131985832500 | 284500 | 285500 | 285500 | 284500 | 363 |
| 239 | 20240118 | 144400 | 131882483000 | 285000 | 285000 | 285500 | 284500 | 1814 |
| 240 | 20240118 | 144300 | 131365483000 | 285500 | 285000 | 285500 | 285000 | 571 |
| 241 | 20240118 | 144200 | 131202489500 | 285000 | 284500 | 285000 | 284500 | 442 |
| 242 | 20240118 | 144100 | 131076599500 | 284500 | 285000 | 285000 | 284500 | 399 |
| 243 | 20240118 | 144000 | 130963073500 | 284500 | 284500 | 285500 | 284500 | 846 |
| 244 | 20240118 | 143900 | 130722095000 | 285000 | 285000 | 285500 | 285000 | 385 |
| 245 | 20240118 | 143800 | 130612314000 | 285000 | 285500 | 286000 | 284500 | 483 |
| 246 | 20240118 | 143700 | 130474577500 | 286000 | 284500 | 286000 | 284500 | 3348 |
| 247 | 20240118 | 143600 | 129520521000 | 284500 | 284000 | 284500 | 283500 | 574 |
| 248 | 20240118 | 143500 | 129357602000 | 284000 | 284000 | 284500 | 283500 | 1107 |
| 249 | 20240118 | 143400 | 129043214500 | 284000 | 284500 | 284500 | 284000 | 480 |
| 250 | 20240118 | 143300 | 128906886500 | 284500 | 285000 | 285000 | 284000 | 717 |
| 251 | 20240118 | 143200 | 128702952000 | 284500 | 284500 | 285000 | 284500 | 346 |
| 252 | 20240118 | 143100 | 128604503000 | 284500 | 285000 | 285000 | 284500 | 164 |
| 253 | 20240118 | 143000 | 128557825000 | 284500 | 284500 | 284500 | 284000 | 859 |
| 254 | 20240118 | 142900 | 128313556500 | 284000 | 284500 | 285000 | 284000 | 327 |
| 255 | 20240118 | 142800 | 128220600500 | 284500 | 285000 | 285000 | 284500 | 183 |
| 256 | 20240118 | 142700 | 128168534500 | 284000 | 284500 | 284500 | 284000 | 631 |
| 257 | 20240118 | 142600 | 127989092500 | 284500 | 284000 | 284500 | 284000 | 394 |
| 258 | 20240118 | 142500 | 127877155500 | 284500 | 285000 | 285000 | 284500 | 852 |
| 259 | 20240118 | 142400 | 127634750500 | 284500 | 284500 | 285000 | 284000 | 404 |
| 260 | 20240118 | 142300 | 127519812000 | 284500 | 284500 | 285000 | 284500 | 328 |
| 261 | 20240118 | 142200 | 127426491500 | 284500 | 285000 | 285000 | 284500 | 347 |
| 262 | 20240118 | 142100 | 127327732500 | 285000 | 285000 | 285500 | 284500 | 419 |
| 263 | 20240118 | 142000 | 127208319000 | 285500 | 285500 | 285500 | 285000 | 650 |
| 264 | 20240118 | 141900 | 127022817500 | 285000 | 285000 | 285500 | 285000 | 501 |
| 265 | 20240118 | 141800 | 126880024500 | 285000 | 285500 | 285500 | 285000 | 282 |
| 266 | 20240118 | 141700 | 126799650000 | 285000 | 285500 | 286000 | 285000 | 695 |
| 267 | 20240118 | 141600 | 126601227500 | 285500 | 285500 | 286000 | 285500 | 201 |
| 268 | 20240118 | 141500 | 126543838500 | 285500 | 286000 | 286500 | 285500 | 958 |
| 269 | 20240118 | 141400 | 126269835000 | 286000 | 286500 | 287000 | 286000 | 575 |
| 270 | 20240118 | 141300 | 126105114500 | 286500 | 286500 | 287000 | 286000 | 260 |
| 271 | 20240118 | 141200 | 126030616000 | 286500 | 286500 | 287000 | 286000 | 630 |
| 272 | 20240118 | 141100 | 125850194500 | 286500 | 287000 | 287000 | 286500 | 616 |
| 273 | 20240118 | 141000 | 125673698000 | 287000 | 286500 | 287000 | 286000 | 341 |
| 274 | 20240118 | 140900 | 125576006500 | 286000 | 286500 | 287000 | 286000 | 1453 |
| 275 | 20240118 | 140800 | 125159672500 | 287000 | 286000 | 287000 | 286000 | 723 |
| 276 | 20240118 | 140700 | 124952363500 | 286500 | 286500 | 286500 | 286000 | 409 |
| 277 | 20240118 | 140600 | 124835222500 | 286500 | 286000 | 286500 | 286000 | 419 |
| 278 | 20240118 | 140500 | 124715251500 | 286000 | 286000 | 286500 | 286000 | 700 |
| 279 | 20240118 | 140400 | 124514809500 | 286000 | 286500 | 286500 | 286000 | 171 |
| 280 | 20240118 | 140300 | 124465878500 | 286500 | 286500 | 287000 | 285500 | 2903 |
| 281 | 20240118 | 140200 | 123634351500 | 286500 | 286500 | 287000 | 286500 | 199 |
| 282 | 20240118 | 140100 | 123577283500 | 286000 | 286000 | 286500 | 286000 | 3537 |
| 283 | 20240118 | 140000 | 122564152500 | 286000 | 285000 | 286000 | 285000 | 4271 |
| 284 | 20240118 | 135900 | 121343617000 | 285000 | 284500 | 285500 | 284500 | 952 |
| 285 | 20240118 | 135800 | 121072437500 | 284500 | 285000 | 285000 | 284500 | 503 |
| 286 | 20240118 | 135700 | 120929187000 | 285000 | 284000 | 285000 | 284000 | 2453 |
| 287 | 20240118 | 135600 | 120231037500 | 284000 | 283500 | 285000 | 283500 | 1580 |
| 288 | 20240118 | 135500 | 119782059000 | 284000 | 284000 | 284500 | 283500 | 1111 |
| 289 | 20240118 | 135400 | 119466801500 | 284000 | 284000 | 284500 | 284000 | 1147 |
| 290 | 20240118 | 135300 | 119140997000 | 284000 | 284500 | 284500 | 284000 | 359 |
| 291 | 20240118 | 135200 | 119038990000 | 284500 | 283500 | 284500 | 283500 | 1959 |
| 292 | 20240118 | 135100 | 118482260000 | 283500 | 284000 | 284500 | 283500 | 608 |
| 293 | 20240118 | 135000 | 118309564500 | 284000 | 284000 | 284500 | 284000 | 611 |
| 294 | 20240118 | 134900 | 118135896500 | 284000 | 285000 | 285000 | 283500 | 2542 |
| 295 | 20240118 | 134800 | 117413339500 | 284500 | 283500 | 285000 | 283500 | 2212 |
| 296 | 20240118 | 134700 | 116785156000 | 284000 | 283500 | 284500 | 283500 | 961 |
| 297 | 20240118 | 134600 | 116512193000 | 284000 | 284000 | 284000 | 283000 | 6539 |
| 298 | 20240118 | 134500 | 114657133000 | 284000 | 284000 | 284500 | 284000 | 693 |
| 299 | 20240118 | 134400 | 114460304500 | 284500 | 284000 | 284500 | 284000 | 1128 |
| 300 | 20240118 | 134300 | 114139676000 | 284000 | 284500 | 285000 | 284000 | 588 |
| 301 | 20240118 | 134200 | 113972427000 | 284500 | 284500 | 285500 | 284000 | 1693 |
| 302 | 20240118 | 134100 | 113490270500 | 284500 | 285000 | 285500 | 284500 | 3497 |
| 303 | 20240118 | 134000 | 112494412000 | 285000 | 285000 | 285500 | 285000 | 2757 |
| 304 | 20240118 | 133900 | 111708655500 | 285500 | 285500 | 285500 | 285000 | 1163 |
| 305 | 20240118 | 133800 | 111377182500 | 285500 | 285000 | 285500 | 285000 | 1321 |
| 306 | 20240118 | 133700 | 111000375500 | 285500 | 286000 | 286000 | 285000 | 1402 |
| 307 | 20240118 | 133600 | 110600091500 | 286000 | 286000 | 286500 | 285500 | 1736 |
| 308 | 20240118 | 133500 | 110103588000 | 286000 | 286000 | 286500 | 286000 | 139 |
| 309 | 20240118 | 133400 | 110063808000 | 286500 | 286000 | 286500 | 286000 | 380 |
| 310 | 20240118 | 133300 | 109954992500 | 286500 | 286000 | 286500 | 286000 | 178 |
| 311 | 20240118 | 133200 | 109904057500 | 286000 | 286500 | 286500 | 286000 | 287 |
| 312 | 20240118 | 133100 | 109821951000 | 286000 | 286500 | 286500 | 286000 | 284 |
| 313 | 20240118 | 133000 | 109740687500 | 286000 | 286000 | 286500 | 285500 | 1252 |
| 314 | 20240118 | 132900 | 109382675000 | 285500 | 285500 | 286000 | 285500 | 803 |
| 315 | 20240118 | 132800 | 109153395000 | 285500 | 285500 | 286000 | 285000 | 2683 |
| 316 | 20240118 | 132700 | 108387333500 | 285500 | 285500 | 286000 | 285500 | 266 |
| 317 | 20240118 | 132600 | 108311368000 | 286000 | 285500 | 286000 | 285000 | 1062 |
| 318 | 20240118 | 132500 | 108008480500 | 285500 | 286000 | 286000 | 285000 | 2795 |
| 319 | 20240118 | 132400 | 107211148000 | 285500 | 285500 | 286000 | 285500 | 350 |
| 320 | 20240118 | 132300 | 107111174500 | 285500 | 286000 | 286000 | 285500 | 3467 |
| 321 | 20240118 | 132200 | 106120761500 | 286000 | 286000 | 286500 | 286000 | 346 |
| 322 | 20240118 | 132100 | 106021736000 | 286000 | 286000 | 286500 | 285500 | 2227 |
| 323 | 20240118 | 132000 | 105384878500 | 285500 | 286000 | 286500 | 285500 | 4783 |
| 324 | 20240118 | 131900 | 104016988500 | 286000 | 286500 | 286500 | 286000 | 1045 |
| 325 | 20240118 | 131800 | 103717869000 | 286000 | 286500 | 287000 | 286000 | 3461 |
| 326 | 20240118 | 131700 | 102726290500 | 287000 | 286500 | 287000 | 286500 | 529 |
| 327 | 20240118 | 131600 | 102574591500 | 287000 | 286500 | 287000 | 286500 | 211 |
| 328 | 20240118 | 131500 | 102514102000 | 287000 | 286500 | 287000 | 286500 | 1651 |
| 329 | 20240118 | 131400 | 102041004500 | 286500 | 286500 | 287000 | 286500 | 238 |
| 330 | 20240118 | 131300 | 101972805000 | 286500 | 286500 | 287000 | 286500 | 748 |
| 331 | 20240118 | 131200 | 101758416500 | 286500 | 286500 | 287000 | 286500 | 394 |
| 332 | 20240118 | 131100 | 101645500500 | 286500 | 287000 | 287000 | 286500 | 236 |
| 333 | 20240118 | 131000 | 101577798000 | 287000 | 287000 | 287000 | 286500 | 350 |
| 334 | 20240118 | 130900 | 101477415500 | 286500 | 286500 | 287000 | 286500 | 883 |
| 335 | 20240118 | 130800 | 101224397500 | 287000 | 287500 | 287500 | 286500 | 2559 |
| 336 | 20240118 | 130700 | 100489967000 | 287500 | 287500 | 287500 | 287000 | 252 |
| 337 | 20240118 | 130600 | 100417611000 | 287500 | 288000 | 288000 | 287000 | 1807 |
| 338 | 20240118 | 130500 | 99898073000 | 287500 | 288000 | 288000 | 287500 | 644 |
| 339 | 20240118 | 130400 | 99712796500 | 288000 | 287500 | 288000 | 287500 | 1121 |
| 340 | 20240118 | 130300 | 99390287000 | 288000 | 288000 | 288000 | 287500 | 355 |
| 341 | 20240118 | 130200 | 99288076000 | 287500 | 288000 | 288000 | 287500 | 168 |
| 342 | 20240118 | 130100 | 99239716000 | 288000 | 287500 | 288000 | 287500 | 392 |
| 343 | 20240118 | 130000 | 99126962000 | 287500 | 287500 | 288000 | 287000 | 398 |
| 344 | 20240118 | 125900 | 99012574000 | 287500 | 287500 | 287500 | 287000 | 355 |
| 345 | 20240118 | 125800 | 98910544000 | 287500 | 287500 | 287500 | 287000 | 975 |
| 346 | 20240118 | 125700 | 98630276000 | 287000 | 287500 | 287500 | 287000 | 424 |
| 347 | 20240118 | 125600 | 98508556000 | 287000 | 287500 | 288000 | 287000 | 357 |
| 348 | 20240118 | 125500 | 98405934000 | 287500 | 287500 | 287500 | 287000 | 445 |
| 349 | 20240118 | 125400 | 98278018500 | 287000 | 287500 | 287500 | 287000 | 375 |
| 350 | 20240118 | 125300 | 98170215000 | 287500 | 288000 | 288000 | 287500 | 1359 |
| 351 | 20240118 | 125200 | 97779491000 | 288000 | 287500 | 288000 | 287500 | 698 |
| 352 | 20240118 | 125100 | 97578810000 | 287500 | 287500 | 288000 | 287500 | 141 |
| 353 | 20240118 | 125000 | 97538250500 | 287500 | 288500 | 288500 | 287500 | 2116 |
| 354 | 20240118 | 124900 | 96928830500 | 288000 | 288500 | 288500 | 288000 | 136 |
| 355 | 20240118 | 124800 | 96889654500 | 288000 | 288500 | 288500 | 288000 | 122 |
| 356 | 20240118 | 124700 | 96854471500 | 288500 | 288500 | 288500 | 288500 | 856 |
| 357 | 20240118 | 124600 | 96607515500 | 288500 | 289000 | 289000 | 288500 | 1277 |
| 358 | 20240118 | 124500 | 96239096500 | 289000 | 289000 | 289000 | 288500 | 160 |
| 359 | 20240118 | 124400 | 96192865500 | 288500 | 289500 | 289500 | 288500 | 610 |
| 360 | 20240118 | 124300 | 96016588000 | 289500 | 289000 | 289500 | 289000 | 43 |
| 361 | 20240118 | 124200 | 96004154500 | 289000 | 289000 | 289500 | 289000 | 237 |
| 362 | 20240118 | 124100 | 95935636000 | 289000 | 289000 | 289000 | 289000 | 72 |
| 363 | 20240118 | 124000 | 95914828000 | 289000 | 289500 | 289500 | 289000 | 344 |
| 364 | 20240118 | 123900 | 95815407500 | 289000 | 289000 | 289500 | 288500 | 232 |
| 365 | 20240118 | 123800 | 95748367000 | 289000 | 289000 | 289500 | 289000 | 400 |
| 366 | 20240118 | 123700 | 95632762500 | 289000 | 289000 | 289500 | 289000 | 1355 |
| 367 | 20240118 | 123600 | 95241139500 | 289500 | 289500 | 289500 | 289000 | 150 |
| 368 | 20240118 | 123500 | 95197782000 | 289000 | 289500 | 289500 | 289000 | 163 |
| 369 | 20240118 | 123400 | 95150650000 | 289500 | 289500 | 289500 | 289000 | 130 |
| 370 | 20240118 | 123300 | 95113035500 | 289000 | 289000 | 289500 | 289000 | 261 |
| 371 | 20240118 | 123200 | 95037603500 | 288500 | 288500 | 289000 | 288500 | 93 |
| 372 | 20240118 | 123100 | 95010736000 | 289000 | 288500 | 289000 | 288500 | 140 |
| 373 | 20240118 | 123000 | 94970343500 | 288500 | 288500 | 288500 | 288500 | 179 |
| 374 | 20240118 | 122900 | 94918702000 | 288500 | 288500 | 288500 | 288000 | 239 |
| 375 | 20240118 | 122800 | 94849801500 | 288500 | 289000 | 289000 | 288500 | 1448 |
| 376 | 20240118 | 122700 | 94431882500 | 289000 | 289000 | 289500 | 289000 | 716 |
| 377 | 20240118 | 122600 | 94224949500 | 289500 | 289500 | 289500 | 289000 | 173 |
| 378 | 20240118 | 122500 | 94174880000 | 289500 | 290000 | 290000 | 289500 | 1263 |
| 379 | 20240118 | 122400 | 93809151500 | 290000 | 289500 | 290000 | 289500 | 139 |
| 380 | 20240118 | 122300 | 93768875500 | 290000 | 290000 | 290000 | 289500 | 308 |
| 381 | 20240118 | 122200 | 93679571000 | 290000 | 289500 | 290000 | 289000 | 1089 |
| 382 | 20240118 | 122100 | 93364306000 | 289500 | 289500 | 290000 | 289000 | 2151 |
| 383 | 20240118 | 122000 | 92741592500 | 289500 | 289500 | 289500 | 289000 | 780 |
| 384 | 20240118 | 121900 | 92515792000 | 289000 | 288500 | 289500 | 288500 | 1507 |
| 385 | 20240118 | 121800 | 92080660500 | 288500 | 288500 | 288500 | 288000 | 567 |
| 386 | 20240118 | 121700 | 91917088500 | 288000 | 288000 | 288500 | 288000 | 194 |
| 387 | 20240118 | 121600 | 91861215000 | 288000 | 288000 | 288500 | 288000 | 433 |
| 388 | 20240118 | 121500 | 91736501000 | 288500 | 288500 | 288500 | 288000 | 236 |
| 389 | 20240118 | 121400 | 91668446000 | 288500 | 288000 | 288500 | 288000 | 81 |
| 390 | 20240118 | 121300 | 91645111000 | 288000 | 288000 | 288500 | 288000 | 79 |
| 391 | 20240118 | 121200 | 91622329000 | 288000 | 288500 | 288500 | 288000 | 85 |
| 392 | 20240118 | 121100 | 91597823000 | 288500 | 288500 | 288500 | 288000 | 141 |
| 393 | 20240118 | 121000 | 91557195500 | 288000 | 288500 | 288500 | 288000 | 735 |
| 394 | 20240118 | 120900 | 91345408500 | 288500 | 288000 | 288500 | 288000 | 1093 |
| 395 | 20240118 | 120800 | 91030600000 | 288500 | 287500 | 288500 | 287500 | 113 |
| 396 | 20240118 | 120700 | 90998068000 | 288000 | 287000 | 288000 | 287000 | 853 |
| 397 | 20240118 | 120600 | 90752618500 | 287000 | 288000 | 288000 | 287000 | 571 |
| 398 | 20240118 | 120500 | 90588443500 | 287500 | 287500 | 288500 | 287500 | 1605 |
| 399 | 20240118 | 120400 | 90126675000 | 288000 | 288000 | 288000 | 287500 | 526 |
| 400 | 20240118 | 120300 | 89975190500 | 287500 | 288000 | 288500 | 287500 | 655 |
| 401 | 20240118 | 120200 | 89786564500 | 288000 | 288000 | 288500 | 288000 | 141 |
| 402 | 20240118 | 120100 | 89745932500 | 288000 | 288000 | 288500 | 287500 | 1365 |
| 403 | 20240118 | 120000 | 89352811000 | 287500 | 287500 | 287500 | 286500 | 1670 |
| 404 | 20240118 | 115900 | 88873442000 | 287000 | 288000 | 288000 | 287000 | 793 |
| 405 | 20240118 | 115800 | 88645616000 | 287500 | 287500 | 288000 | 286500 | 2263 |
| 406 | 20240118 | 115700 | 87996032000 | 287000 | 287000 | 287500 | 286500 | 1003 |
| 407 | 20240118 | 115600 | 87708205000 | 287000 | 287500 | 287500 | 286500 | 2895 |
| 408 | 20240118 | 115500 | 86877166000 | 287500 | 287500 | 288000 | 287500 | 2105 |
| 409 | 20240118 | 115400 | 86271878000 | 288000 | 288000 | 288500 | 287500 | 882 |
| 410 | 20240118 | 115300 | 86017833500 | 288500 | 288000 | 288500 | 288000 | 362 |
| 411 | 20240118 | 115200 | 85913517500 | 288000 | 288500 | 288500 | 288000 | 196 |
| 412 | 20240118 | 115100 | 85857019000 | 288500 | 288000 | 288500 | 288000 | 118 |
| 413 | 20240118 | 115000 | 85823028500 | 288000 | 288500 | 288500 | 288000 | 1346 |
| 414 | 20240118 | 114900 | 85435116500 | 288500 | 288000 | 288500 | 287500 | 396 |
| 415 | 20240118 | 114800 | 85321083500 | 287500 | 288000 | 288000 | 287500 | 1861 |
| 416 | 20240118 | 114700 | 84785859500 | 288000 | 287500 | 288500 | 287500 | 778 |
| 417 | 20240118 | 114600 | 84561883500 | 288000 | 287500 | 288000 | 287500 | 700 |
| 418 | 20240118 | 114500 | 84360622000 | 288000 | 288000 | 288500 | 287500 | 1557 |
| 419 | 20240118 | 114400 | 83912448500 | 288000 | 288000 | 288000 | 287500 | 1864 |
| 420 | 20240118 | 114300 | 83375879500 | 288500 | 287500 | 288500 | 287500 | 3037 |
| 421 | 20240118 | 114200 | 82501868500 | 287500 | 289500 | 289500 | 287500 | 6707 |
| 422 | 20240118 | 114100 | 80567901500 | 289500 | 289000 | 289500 | 289000 | 425 |
| 423 | 20240118 | 114000 | 80444921500 | 289500 | 289500 | 289500 | 289000 | 192 |
| 424 | 20240118 | 113900 | 80389381000 | 289500 | 289000 | 289500 | 289000 | 482 |
| 425 | 20240118 | 113800 | 80249962500 | 289000 | 289000 | 289500 | 289000 | 132 |
| 426 | 20240118 | 113700 | 80211787500 | 289000 | 289500 | 290000 | 289000 | 916 |
| 427 | 20240118 | 113600 | 79946624500 | 289500 | 289000 | 289500 | 289000 | 327 |
| 428 | 20240118 | 113500 | 79852111500 | 289000 | 289000 | 289500 | 289000 | 281 |
| 429 | 20240118 | 113400 | 79770856000 | 289000 | 289000 | 289500 | 289000 | 613 |
| 430 | 20240118 | 113300 | 79593696500 | 289000 | 289000 | 289500 | 288500 | 915 |
| 431 | 20240118 | 113200 | 79329324500 | 289000 | 289000 | 289500 | 288500 | 1974 |
| 432 | 20240118 | 113100 | 78758840000 | 289000 | 289500 | 289500 | 289000 | 789 |
| 433 | 20240118 | 113000 | 78530799500 | 289500 | 289500 | 290000 | 289000 | 1091 |
| 434 | 20240118 | 112900 | 78215046000 | 289500 | 290000 | 290000 | 289500 | 1019 |
| 435 | 20240118 | 112800 | 77920003500 | 290000 | 289500 | 290000 | 289500 | 483 |
| 436 | 20240118 | 112700 | 77780154500 | 290000 | 291000 | 291000 | 290000 | 5374 |
| 437 | 20240118 | 112600 | 76220869000 | 290500 | 291500 | 291500 | 290500 | 1055 |
| 438 | 20240118 | 112500 | 75913889500 | 291500 | 291500 | 291500 | 291000 | 70 |
| 439 | 20240118 | 112400 | 75893511500 | 291500 | 291000 | 291500 | 291000 | 368 |
| 440 | 20240118 | 112300 | 75786417000 | 291000 | 291000 | 291500 | 290500 | 220 |
| 441 | 20240118 | 112200 | 75722388000 | 291000 | 290500 | 291500 | 290500 | 523 |
| 442 | 20240118 | 112100 | 75570208000 | 290500 | 291000 | 291000 | 290500 | 210 |
| 443 | 20240118 | 112000 | 75509113500 | 291000 | 291000 | 291000 | 290500 | 440 |
| 444 | 20240118 | 111900 | 75381222500 | 291000 | 290500 | 291000 | 290500 | 251 |
| 445 | 20240118 | 111800 | 75308282500 | 290500 | 291000 | 291500 | 290500 | 2423 |
| 446 | 20240118 | 111700 | 74603871500 | 291000 | 291000 | 291000 | 290500 | 1271 |
| 447 | 20240118 | 111600 | 74234055500 | 291000 | 290500 | 291000 | 290500 | 727 |
| 448 | 20240118 | 111500 | 74022534500 | 290500 | 290500 | 291000 | 290500 | 628 |
| 449 | 20240118 | 111400 | 73840086000 | 290500 | 290000 | 291000 | 290000 | 799 |
| 450 | 20240118 | 111300 | 73607994500 | 290000 | 291000 | 291000 | 290000 | 704 |
| 451 | 20240118 | 111200 | 73403556000 | 290500 | 290000 | 291000 | 290000 | 1022 |
| 452 | 20240118 | 111100 | 73106849500 | 290500 | 291000 | 291000 | 290000 | 812 |
| 453 | 20240118 | 111000 | 72870973500 | 290500 | 291000 | 291000 | 290000 | 1545 |
| 454 | 20240118 | 110900 | 72422154000 | 290500 | 290500 | 291000 | 290500 | 409 |
| 455 | 20240118 | 110800 | 72303323500 | 290500 | 291500 | 291500 | 290500 | 1306 |
| 456 | 20240118 | 110700 | 71923348000 | 291500 | 291500 | 291500 | 291000 | 162 |
| 457 | 20240118 | 110600 | 71876181000 | 291000 | 291000 | 291500 | 291000 | 427 |
| 458 | 20240118 | 110500 | 71751901000 | 291000 | 291500 | 292000 | 291000 | 543 |
| 459 | 20240118 | 110400 | 71593617000 | 291500 | 291000 | 292000 | 291000 | 907 |
| 460 | 20240118 | 110300 | 71329161500 | 291500 | 291000 | 291500 | 291000 | 505 |
| 461 | 20240118 | 110200 | 71182186000 | 291000 | 291500 | 292000 | 291000 | 1605 |
| 462 | 20240118 | 110100 | 70714538000 | 291500 | 292000 | 292000 | 291500 | 327 |
| 463 | 20240118 | 110000 | 70619201500 | 291500 | 292500 | 292500 | 291500 | 1031 |
| 464 | 20240118 | 105900 | 70318161000 | 292000 | 292500 | 292500 | 292000 | 300 |
| 465 | 20240118 | 105800 | 70230468500 | 292000 | 292000 | 292500 | 292000 | 257 |
| 466 | 20240118 | 105700 | 70155370000 | 292000 | 292000 | 292500 | 292000 | 683 |
| 467 | 20240118 | 105600 | 69955916000 | 292000 | 292000 | 292500 | 291500 | 1543 |
| 468 | 20240118 | 105500 | 69505384000 | 292000 | 292000 | 292500 | 291500 | 1088 |
| 469 | 20240118 | 105400 | 69187759500 | 291500 | 292000 | 292000 | 291500 | 2542 |
| 470 | 20240118 | 105300 | 68445826000 | 292500 | 293000 | 293000 | 292000 | 1245 |
| 471 | 20240118 | 105200 | 68081661500 | 293000 | 293000 | 293000 | 292500 | 141 |
| 472 | 20240118 | 105100 | 68040388000 | 293000 | 293000 | 293000 | 292500 | 187 |
| 473 | 20240118 | 105000 | 67985620000 | 293000 | 293000 | 293000 | 292500 | 177 |
| 474 | 20240118 | 104900 | 67933816000 | 293000 | 293500 | 293500 | 293000 | 207 |
| 475 | 20240118 | 104800 | 67873155000 | 293000 | 292500 | 293500 | 292500 | 832 |
| 476 | 20240118 | 104700 | 67629455500 | 292500 | 293000 | 293000 | 292500 | 176 |
| 477 | 20240118 | 104600 | 67577942000 | 293000 | 293000 | 293500 | 292500 | 216 |
| 478 | 20240118 | 104500 | 67514712000 | 292500 | 293500 | 293500 | 292500 | 509 |
| 479 | 20240118 | 104400 | 67365573500 | 293000 | 293000 | 293500 | 292500 | 732 |
| 480 | 20240118 | 104300 | 67151096000 | 293000 | 292500 | 293500 | 292500 | 1283 |
| 481 | 20240118 | 104200 | 66775041000 | 292500 | 293500 | 293500 | 292500 | 1452 |
| 482 | 20240118 | 104100 | 66349859000 | 293500 | 293500 | 294000 | 293000 | 631 |
| 483 | 20240118 | 104000 | 66164650000 | 293000 | 293500 | 293500 | 293000 | 470 |
| 484 | 20240118 | 103900 | 66026839000 | 293500 | 293500 | 293500 | 293000 | 348 |
| 485 | 20240118 | 103800 | 65924707000 | 293000 | 293500 | 293500 | 293000 | 535 |
| 486 | 20240118 | 103700 | 65767805500 | 293500 | 294000 | 294000 | 293000 | 1124 |
| 487 | 20240118 | 103600 | 65437894500 | 294000 | 294000 | 294000 | 293500 | 281 |
| 488 | 20240118 | 103500 | 65355345000 | 294000 | 293500 | 294000 | 293500 | 258 |
| 489 | 20240118 | 103400 | 65279507000 | 293500 | 293500 | 294000 | 293500 | 415 |
| 490 | 20240118 | 103300 | 65157563000 | 294000 | 293500 | 294000 | 293500 | 192 |
| 491 | 20240118 | 103200 | 65101166500 | 294000 | 294000 | 294500 | 293500 | 495 |
| 492 | 20240118 | 103100 | 64955631500 | 294500 | 295000 | 295000 | 294000 | 324 |
| 493 | 20240118 | 103000 | 64860209500 | 295000 | 294000 | 295000 | 294000 | 1993 |
| 494 | 20240118 | 102900 | 64273690000 | 294000 | 293000 | 294000 | 293000 | 717 |
| 495 | 20240118 | 102800 | 64063274500 | 293500 | 293000 | 293500 | 293000 | 1612 |
| 496 | 20240118 | 102700 | 63590734500 | 293000 | 293500 | 294000 | 293000 | 1187 |
| 497 | 20240118 | 102600 | 63242335500 | 293500 | 294000 | 294000 | 293500 | 695 |
| 498 | 20240118 | 102500 | 63038280500 | 293500 | 293500 | 294000 | 293500 | 1350 |
| 499 | 20240118 | 102400 | 62641612000 | 293500 | 294000 | 294500 | 293500 | 1229 |
| 500 | 20240118 | 102300 | 62280302500 | 294500 | 294500 | 294500 | 294000 | 327 |
| 501 | 20240118 | 102200 | 62184076500 | 294500 | 294500 | 295000 | 294000 | 834 |
| 502 | 20240118 | 102100 | 61938437500 | 294500 | 295000 | 295000 | 294500 | 493 |
| 503 | 20240118 | 102000 | 61793029000 | 294500 | 294500 | 295000 | 294500 | 668 |
| 504 | 20240118 | 101900 | 61596204000 | 294500 | 294000 | 294500 | 294000 | 693 |
| 505 | 20240118 | 101800 | 61392294000 | 294500 | 294500 | 295000 | 294000 | 946 |
| 506 | 20240118 | 101700 | 61113681000 | 294500 | 294000 | 294500 | 294000 | 1732 |
| 507 | 20240118 | 101600 | 60604314000 | 294500 | 294000 | 294500 | 294000 | 1417 |
| 508 | 20240118 | 101500 | 60187674500 | 294000 | 294500 | 294500 | 294000 | 730 |
| 509 | 20240118 | 101400 | 59972953000 | 294000 | 295000 | 295500 | 294000 | 3309 |
| 510 | 20240118 | 101300 | 58997575500 | 295000 | 296000 | 296000 | 295000 | 1209 |
| 511 | 20240118 | 101200 | 58640260000 | 296000 | 296500 | 296500 | 295500 | 1490 |
| 512 | 20240118 | 101100 | 58199668000 | 296000 | 295500 | 296500 | 295000 | 2866 |
| 513 | 20240118 | 101000 | 57351140500 | 295500 | 295500 | 295500 | 295000 | 677 |
| 514 | 20240118 | 100900 | 57151125000 | 295000 | 295500 | 295500 | 295000 | 420 |
| 515 | 20240118 | 100800 | 57027083000 | 295500 | 296000 | 296000 | 295000 | 3192 |
| 516 | 20240118 | 100700 | 56083649500 | 296000 | 296000 | 296500 | 295500 | 1980 |
| 517 | 20240118 | 100600 | 55497568000 | 296000 | 295500 | 296000 | 295500 | 3080 |
| 518 | 20240118 | 100500 | 54585961000 | 295500 | 295500 | 296000 | 295500 | 767 |
| 519 | 20240118 | 100400 | 54359001500 | 295500 | 295500 | 296000 | 295000 | 2647 |
| 520 | 20240118 | 100300 | 53576808000 | 295000 | 295500 | 295500 | 295000 | 835 |
| 521 | 20240118 | 100200 | 53330180000 | 295500 | 294000 | 295500 | 294000 | 2021 |
| 522 | 20240118 | 100100 | 52733806000 | 294500 | 295500 | 295500 | 294000 | 2539 |
| 523 | 20240118 | 100000 | 51985269500 | 295500 | 295500 | 295500 | 295000 | 392 |
| 524 | 20240118 | 095900 | 51869549000 | 295500 | 295000 | 295500 | 295000 | 1809 |
| 525 | 20240118 | 095800 | 51335876000 | 295000 | 294500 | 295500 | 294500 | 1859 |
| 526 | 20240118 | 095700 | 50787421500 | 294500 | 294500 | 295000 | 294000 | 1260 |
| 527 | 20240118 | 095600 | 50416545500 | 294500 | 294500 | 294500 | 294000 | 919 |
| 528 | 20240118 | 095500 | 50146305000 | 294500 | 294500 | 295000 | 294000 | 2435 |
| 529 | 20240118 | 095400 | 49428819000 | 294500 | 294000 | 295000 | 293500 | 1224 |
| 530 | 20240118 | 095300 | 49068551000 | 294000 | 294000 | 294000 | 293000 | 858 |
| 531 | 20240118 | 095200 | 48816582000 | 294000 | 295000 | 295000 | 293500 | 1999 |
| 532 | 20240118 | 095100 | 48228318500 | 295000 | 295000 | 295500 | 294500 | 2709 |
| 533 | 20240118 | 095000 | 47428893000 | 295000 | 295000 | 295500 | 294500 | 2369 |
| 534 | 20240118 | 094900 | 46730456500 | 295000 | 295000 | 295000 | 294500 | 1480 |
| 535 | 20240118 | 094800 | 46293891000 | 294500 | 294500 | 295000 | 294000 | 1563 |
| 536 | 20240118 | 094700 | 45833485500 | 294000 | 293000 | 294500 | 292500 | 1979 |
| 537 | 20240118 | 094600 | 45252466500 | 293000 | 292500 | 293000 | 292500 | 1433 |
| 538 | 20240118 | 094500 | 44832706000 | 292500 | 293000 | 293000 | 292000 | 1201 |
| 539 | 20240118 | 094400 | 44481487500 | 293000 | 293500 | 293500 | 292500 | 2715 |
| 540 | 20240118 | 094300 | 43685866000 | 293500 | 293500 | 294000 | 293000 | 1291 |
| 541 | 20240118 | 094200 | 43306905000 | 293500 | 293500 | 294000 | 293500 | 1087 |
| 542 | 20240118 | 094100 | 42987857500 | 294000 | 294000 | 294500 | 293500 | 2835 |
| 543 | 20240118 | 094000 | 42154327000 | 294500 | 295500 | 295500 | 294000 | 1903 |
| 544 | 20240118 | 093900 | 41593237500 | 295500 | 294500 | 296000 | 294500 | 6226 |
| 545 | 20240118 | 093800 | 39754985500 | 295000 | 294500 | 295000 | 294000 | 3705 |
| 546 | 20240118 | 093700 | 38663862000 | 294500 | 294000 | 294500 | 293500 | 1975 |
| 547 | 20240118 | 093600 | 38082938000 | 294000 | 293500 | 294500 | 293500 | 1581 |
| 548 | 20240118 | 093500 | 37618039000 | 293500 | 294500 | 294500 | 293500 | 4384 |
| 549 | 20240118 | 093400 | 36328649000 | 294500 | 294500 | 294500 | 294000 | 3393 |
| 550 | 20240118 | 093300 | 35330621500 | 294500 | 292500 | 294500 | 292500 | 6582 |
| 551 | 20240118 | 093200 | 33397469500 | 293000 | 292500 | 293000 | 292000 | 731 |
| 552 | 20240118 | 093100 | 33183580500 | 292000 | 292500 | 292500 | 292000 | 612 |
| 553 | 20240118 | 093000 | 33004655000 | 292500 | 293000 | 293000 | 291500 | 2787 |
| 554 | 20240118 | 092900 | 32190205500 | 293000 | 292500 | 293000 | 292500 | 702 |
| 555 | 20240118 | 092800 | 31984698500 | 292500 | 292500 | 292500 | 292000 | 1291 |
| 556 | 20240118 | 092700 | 31607126500 | 292500 | 293000 | 293500 | 292000 | 2587 |
| 557 | 20240118 | 092600 | 30849789000 | 293000 | 293500 | 293500 | 292500 | 4854 |
| 558 | 20240118 | 092500 | 29427248500 | 293500 | 292500 | 293500 | 292500 | 4109 |
| 559 | 20240118 | 092400 | 28223260500 | 293000 | 291000 | 293000 | 291000 | 4068 |
| 560 | 20240118 | 092300 | 27034942500 | 291000 | 292000 | 292000 | 290500 | 1469 |
| 561 | 20240118 | 092200 | 26606870500 | 291500 | 291000 | 292500 | 290500 | 3902 |
| 562 | 20240118 | 092100 | 25468840000 | 290500 | 290000 | 291000 | 289500 | 1470 |
| 563 | 20240118 | 092000 | 25042637500 | 290000 | 291000 | 291000 | 289500 | 4296 |
| 564 | 20240118 | 091900 | 23795626000 | 291000 | 291000 | 292000 | 290500 | 1575 |
| 565 | 20240118 | 091800 | 23337004500 | 291000 | 291000 | 291000 | 290500 | 1262 |
| 566 | 20240118 | 091700 | 22970123500 | 291000 | 292000 | 292000 | 290500 | 2159 |
| 567 | 20240118 | 091600 | 22341025500 | 292000 | 291000 | 292500 | 291000 | 2991 |
| 568 | 20240118 | 091500 | 21467659500 | 291500 | 291000 | 292000 | 291000 | 2952 |
| 569 | 20240118 | 091400 | 20607394000 | 291000 | 290000 | 291000 | 289500 | 975 |
| 570 | 20240118 | 091300 | 20324314000 | 289500 | 290000 | 290500 | 289000 | 1531 |
| 571 | 20240118 | 091200 | 19880843000 | 290500 | 291500 | 291500 | 289500 | 3765 |
| 572 | 20240118 | 091100 | 18786984500 | 291500 | 290000 | 291500 | 289500 | 2724 |
| 573 | 20240118 | 091000 | 17995408500 | 289500 | 289500 | 290000 | 288500 | 2281 |
| 574 | 20240118 | 090900 | 17335476000 | 288500 | 287500 | 290000 | 287000 | 4925 |
| 575 | 20240118 | 090800 | 15915855000 | 287000 | 287000 | 287500 | 285500 | 5420 |
| 576 | 20240118 | 090700 | 14362553500 | 286500 | 290500 | 291000 | 286500 | 8325 |
| 577 | 20240118 | 090600 | 11961865000 | 291000 | 291000 | 291500 | 290500 | 1996 |
| 578 | 20240118 | 090500 | 11381434500 | 291500 | 292000 | 292000 | 290500 | 3533 |
| 579 | 20240118 | 090400 | 10351970500 | 292000 | 293000 | 293000 | 291500 | 4759 |
| 580 | 20240118 | 090300 | 8960473500 | 293000 | 292500 | 293000 | 291500 | 3159 |
| 581 | 20240118 | 090200 | 8036850500 | 292500 | 292500 | 293000 | 291500 | 5371 |
| 582 | 20240118 | 090100 | 6467315000 | 292000 | 292500 | 292500 | 290000 | 7634 |
| 583 | 20240118 | 090000 | 4240928500 | 292000 | 288500 | 293000 | 288500 | 14420 |