34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 184100 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 22246 |
| 3 | 20240119 | 184000 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 4 | 20240119 | 183900 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 5 | 20240119 | 183800 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 6 | 20240119 | 183700 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 7 | 20240119 | 183600 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 8 | 20240119 | 183500 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 9 | 20240119 | 183400 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 10 | 20240119 | 183300 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 11 | 20240119 | 183200 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 12 | 20240119 | 183100 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 13 | 20240119 | 183000 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 14 | 20240119 | 182900 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 15 | 20240119 | 182800 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 16 | 20240119 | 182700 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 17 | 20240119 | 182600 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 18 | 20240119 | 182500 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 19 | 20240119 | 182400 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 20 | 20240119 | 182300 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 21 | 20240119 | 182200 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 22 | 20240119 | 182100 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 23 | 20240119 | 182000 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 24 | 20240119 | 181900 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 25 | 20240119 | 181800 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 26 | 20240119 | 181700 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 27 | 20240119 | 181600 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 28 | 20240119 | 181500 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 29 | 20240119 | 181400 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 30 | 20240119 | 181300 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 31 | 20240119 | 181200 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 32 | 20240119 | 181100 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 22246 |
| 33 | 20240119 | 181000 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 34 | 20240119 | 180900 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 35 | 20240119 | 180800 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 36 | 20240119 | 180700 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 37 | 20240119 | 180600 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 38 | 20240119 | 180500 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 39 | 20240119 | 180400 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 40 | 20240119 | 180300 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 41 | 20240119 | 180200 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 42 | 20240119 | 180100 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 43 | 20240119 | 180000 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 44 | 20240119 | 175900 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 45 | 20240119 | 175800 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 46 | 20240119 | 175700 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 47 | 20240119 | 175600 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 48 | 20240119 | 175500 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 49 | 20240119 | 175400 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 50 | 20240119 | 175300 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 51 | 20240119 | 175200 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 52 | 20240119 | 175100 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 53 | 20240119 | 175000 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 54 | 20240119 | 174900 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 55 | 20240119 | 174800 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 56 | 20240119 | 174700 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 57 | 20240119 | 174600 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 58 | 20240119 | 174500 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 59 | 20240119 | 174400 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 60 | 20240119 | 174300 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 61 | 20240119 | 174200 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 62 | 20240119 | 174100 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 22246 |
| 63 | 20240119 | 174000 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 64 | 20240119 | 173900 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 65 | 20240119 | 173800 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 66 | 20240119 | 173700 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 67 | 20240119 | 173600 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 68 | 20240119 | 173500 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 69 | 20240119 | 173400 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 70 | 20240119 | 173300 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 71 | 20240119 | 173200 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 72 | 20240119 | 173100 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 73 | 20240119 | 173000 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 74 | 20240119 | 172900 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 75 | 20240119 | 172800 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 76 | 20240119 | 172700 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 77 | 20240119 | 172600 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 78 | 20240119 | 172500 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 79 | 20240119 | 172400 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 80 | 20240119 | 172300 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 81 | 20240119 | 172200 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 82 | 20240119 | 172100 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 83 | 20240119 | 172000 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 84 | 20240119 | 171900 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 85 | 20240119 | 171800 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 86 | 20240119 | 171700 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 87 | 20240119 | 171600 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 88 | 20240119 | 171500 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 89 | 20240119 | 171400 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 90 | 20240119 | 171300 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 91 | 20240119 | 171200 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 92 | 20240119 | 171100 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 22246 |
| 93 | 20240119 | 171000 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 94 | 20240119 | 170900 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 95 | 20240119 | 170800 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 96 | 20240119 | 170700 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 97 | 20240119 | 170600 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 98 | 20240119 | 170500 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 99 | 20240119 | 170400 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 100 | 20240119 | 170300 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 101 | 20240119 | 170200 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 102 | 20240119 | 170100 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 103 | 20240119 | 170000 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 104 | 20240119 | 165900 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 105 | 20240119 | 165800 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 106 | 20240119 | 165700 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 107 | 20240119 | 165600 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 108 | 20240119 | 165500 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 109 | 20240119 | 165400 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 110 | 20240119 | 165300 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 111 | 20240119 | 165200 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 112 | 20240119 | 165100 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 113 | 20240119 | 165000 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 114 | 20240119 | 164900 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 115 | 20240119 | 164800 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 116 | 20240119 | 164700 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 117 | 20240119 | 164600 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 118 | 20240119 | 164500 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 119 | 20240119 | 164400 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 120 | 20240119 | 164300 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 121 | 20240119 | 164200 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 122 | 20240119 | 164100 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 22246 |
| 123 | 20240119 | 164000 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 124 | 20240119 | 163900 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 125 | 20240119 | 163800 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 126 | 20240119 | 163700 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 127 | 20240119 | 163600 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 128 | 20240119 | 163500 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 129 | 20240119 | 163400 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 130 | 20240119 | 163300 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 131 | 20240119 | 163200 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 132 | 20240119 | 163100 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 133 | 20240119 | 163000 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 134 | 20240119 | 162900 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 135 | 20240119 | 162800 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 136 | 20240119 | 162700 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 137 | 20240119 | 162600 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 138 | 20240119 | 162500 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 139 | 20240119 | 162400 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 140 | 20240119 | 162300 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 141 | 20240119 | 162200 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 142 | 20240119 | 162100 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 143 | 20240119 | 162000 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 144 | 20240119 | 161900 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 145 | 20240119 | 161800 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 146 | 20240119 | 161700 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 147 | 20240119 | 161600 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 148 | 20240119 | 161500 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 149 | 20240119 | 161400 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 150 | 20240119 | 161300 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 151 | 20240119 | 161200 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 152 | 20240119 | 161100 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 22246 |
| 153 | 20240119 | 161000 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 154 | 20240119 | 160900 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 155 | 20240119 | 160800 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 156 | 20240119 | 160700 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 157 | 20240119 | 160600 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 158 | 20240119 | 160500 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 159 | 20240119 | 160400 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 160 | 20240119 | 160300 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 161 | 20240119 | 160200 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 162 | 20240119 | 160100 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 163 | 20240119 | 160000 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 164 | 20240119 | 155900 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 165 | 20240119 | 155800 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 166 | 20240119 | 155700 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 167 | 20240119 | 155600 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 168 | 20240119 | 155500 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 169 | 20240119 | 155400 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 170 | 20240119 | 155300 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 171 | 20240119 | 155200 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 172 | 20240119 | 155100 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 173 | 20240119 | 155000 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 174 | 20240119 | 154900 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 175 | 20240119 | 154800 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 176 | 20240119 | 154700 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 177 | 20240119 | 154600 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 178 | 20240119 | 154500 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 179 | 20240119 | 154400 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 180 | 20240119 | 154300 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 181 | 20240119 | 154200 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 182 | 20240119 | 154100 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 22246 |
| 183 | 20240119 | 154000 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 184 | 20240119 | 153900 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 185 | 20240119 | 153800 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 186 | 20240119 | 153700 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 187 | 20240119 | 153600 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 188 | 20240119 | 153500 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 189 | 20240119 | 153400 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 190 | 20240119 | 153300 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 191 | 20240119 | 153200 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 192 | 20240119 | 153100 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 193 | 20240119 | 153000 | 135380588500 | 278500 | 278500 | 278500 | 278500 | 22246 |
| 194 | 20240119 | 152900 | 129185077500 | 278000 | 278000 | 278000 | 278000 | 0 |
| 195 | 20240119 | 152800 | 129185077500 | 278000 | 278000 | 278000 | 278000 | 0 |
| 196 | 20240119 | 152700 | 129185077500 | 278000 | 278000 | 278000 | 278000 | 0 |
| 197 | 20240119 | 152600 | 129185077500 | 278000 | 278000 | 278000 | 278000 | 0 |
| 198 | 20240119 | 152500 | 129185077500 | 278000 | 278000 | 278000 | 278000 | 0 |
| 199 | 20240119 | 152400 | 129185077500 | 278000 | 278000 | 278000 | 278000 | 0 |
| 200 | 20240119 | 152300 | 129185077500 | 278000 | 278000 | 278000 | 278000 | 0 |
| 201 | 20240119 | 152200 | 129185077500 | 278000 | 278000 | 278000 | 278000 | 0 |
| 202 | 20240119 | 152100 | 129185077500 | 278000 | 278000 | 278000 | 278000 | 0 |
| 203 | 20240119 | 152000 | 129185077500 | 278000 | 278000 | 278000 | 278000 | 0 |
| 204 | 20240119 | 151900 | 129185077500 | 278000 | 278000 | 278000 | 277500 | 1981 |
| 205 | 20240119 | 151800 | 128634663500 | 278000 | 277500 | 278000 | 277000 | 2339 |
| 206 | 20240119 | 151700 | 127985233500 | 277500 | 277500 | 277500 | 277000 | 1274 |
| 207 | 20240119 | 151600 | 127631902000 | 277500 | 277500 | 278000 | 277000 | 2046 |
| 208 | 20240119 | 151500 | 127064297000 | 277000 | 277000 | 277500 | 277000 | 887 |
| 209 | 20240119 | 151400 | 126818375000 | 277000 | 277000 | 277500 | 276500 | 3355 |
| 210 | 20240119 | 151300 | 125888943500 | 277000 | 276000 | 277000 | 276000 | 2645 |
| 211 | 20240119 | 151200 | 125157219500 | 276500 | 276500 | 277000 | 276000 | 895 |
| 212 | 20240119 | 151100 | 124909773000 | 276500 | 276500 | 277000 | 276000 | 1501 |
| 213 | 20240119 | 151000 | 124494892500 | 276500 | 276500 | 277000 | 276000 | 2479 |
| 214 | 20240119 | 150900 | 123809443500 | 276500 | 277000 | 277000 | 276500 | 1560 |
| 215 | 20240119 | 150800 | 123377800500 | 276500 | 276500 | 277000 | 276500 | 824 |
| 216 | 20240119 | 150700 | 123149818500 | 277000 | 276500 | 277000 | 276500 | 465 |
| 217 | 20240119 | 150600 | 123021198500 | 276500 | 276500 | 277000 | 276500 | 2105 |
| 218 | 20240119 | 150500 | 122439036500 | 277000 | 276500 | 277000 | 276500 | 758 |
| 219 | 20240119 | 150400 | 122229340000 | 277000 | 277000 | 277000 | 276500 | 640 |
| 220 | 20240119 | 150300 | 122052128500 | 277000 | 276500 | 277000 | 276500 | 566 |
| 221 | 20240119 | 150200 | 121895430500 | 277000 | 277000 | 277000 | 276500 | 297 |
| 222 | 20240119 | 150100 | 121813188000 | 277000 | 276500 | 277000 | 276500 | 242 |
| 223 | 20240119 | 150000 | 121746193000 | 277000 | 276500 | 277000 | 276000 | 928 |
| 224 | 20240119 | 145900 | 121489666000 | 276500 | 276000 | 276500 | 276000 | 383 |
| 225 | 20240119 | 145800 | 121383844000 | 276500 | 276000 | 276500 | 276000 | 389 |
| 226 | 20240119 | 145700 | 121276301500 | 276500 | 276500 | 277000 | 276000 | 697 |
| 227 | 20240119 | 145600 | 121083574000 | 276500 | 277000 | 277000 | 276500 | 2484 |
| 228 | 20240119 | 145500 | 120396482000 | 277000 | 276000 | 277000 | 276000 | 1629 |
| 229 | 20240119 | 145400 | 119946110000 | 276500 | 276500 | 276500 | 276000 | 697 |
| 230 | 20240119 | 145300 | 119753446500 | 276500 | 276500 | 277000 | 276000 | 1289 |
| 231 | 20240119 | 145200 | 119397050500 | 276500 | 276000 | 277000 | 276000 | 1497 |
| 232 | 20240119 | 145100 | 118983191500 | 276000 | 276000 | 276000 | 275500 | 1760 |
| 233 | 20240119 | 145000 | 118497450500 | 276000 | 275500 | 276000 | 275500 | 224 |
| 234 | 20240119 | 144900 | 118435685000 | 276000 | 275000 | 276000 | 275000 | 798 |
| 235 | 20240119 | 144800 | 118215822000 | 275000 | 275000 | 275500 | 275000 | 153 |
| 236 | 20240119 | 144700 | 118173738500 | 275000 | 275000 | 275500 | 275000 | 537 |
| 237 | 20240119 | 144600 | 118026050500 | 275000 | 275500 | 276000 | 275000 | 1279 |
| 238 | 20240119 | 144500 | 117673699500 | 275500 | 275500 | 276000 | 275000 | 1055 |
| 239 | 20240119 | 144400 | 117383186500 | 275000 | 275000 | 275500 | 274500 | 1880 |
| 240 | 20240119 | 144300 | 116866160000 | 275000 | 274500 | 275500 | 274500 | 1675 |
| 241 | 20240119 | 144200 | 116405998000 | 274500 | 275500 | 275500 | 274500 | 3847 |
| 242 | 20240119 | 144100 | 115349624000 | 275000 | 274500 | 275000 | 274500 | 852 |
| 243 | 20240119 | 144000 | 115115387500 | 275000 | 274500 | 275000 | 274500 | 460 |
| 244 | 20240119 | 143900 | 114989063000 | 274500 | 275000 | 275000 | 274500 | 851 |
| 245 | 20240119 | 143800 | 114755432000 | 275000 | 275000 | 275500 | 274500 | 1296 |
| 246 | 20240119 | 143700 | 114399088500 | 275000 | 275500 | 275500 | 275000 | 2034 |
| 247 | 20240119 | 143600 | 113839452000 | 275000 | 275000 | 275500 | 275000 | 546 |
| 248 | 20240119 | 143500 | 113689111000 | 275500 | 275500 | 275500 | 275000 | 327 |
| 249 | 20240119 | 143400 | 113599048000 | 275500 | 275500 | 275500 | 275000 | 190 |
| 250 | 20240119 | 143300 | 113546782500 | 275000 | 275000 | 275500 | 275000 | 445 |
| 251 | 20240119 | 143200 | 113424381500 | 275000 | 275500 | 275500 | 275000 | 601 |
| 252 | 20240119 | 143100 | 113258951500 | 275500 | 275000 | 275500 | 275000 | 384 |
| 253 | 20240119 | 143000 | 113153221500 | 275000 | 275000 | 275500 | 275000 | 985 |
| 254 | 20240119 | 142900 | 112882183000 | 275500 | 275500 | 275500 | 275000 | 788 |
| 255 | 20240119 | 142800 | 112665464500 | 275000 | 275000 | 275500 | 275000 | 146 |
| 256 | 20240119 | 142700 | 112625287500 | 275500 | 275000 | 275500 | 274500 | 1291 |
| 257 | 20240119 | 142600 | 112270357000 | 274500 | 275000 | 275000 | 274500 | 487 |
| 258 | 20240119 | 142500 | 112136567500 | 274500 | 274500 | 275000 | 274500 | 1518 |
| 259 | 20240119 | 142400 | 111719695500 | 275000 | 275000 | 275500 | 274500 | 2505 |
| 260 | 20240119 | 142300 | 111031376000 | 274500 | 274000 | 275000 | 274000 | 1058 |
| 261 | 20240119 | 142200 | 110741170500 | 274500 | 274500 | 275000 | 274000 | 2746 |
| 262 | 20240119 | 142100 | 109987407000 | 275000 | 274500 | 275000 | 274500 | 243 |
| 263 | 20240119 | 142000 | 109920656500 | 274500 | 275000 | 275000 | 274500 | 888 |
| 264 | 20240119 | 141900 | 109676742500 | 275000 | 274500 | 275500 | 274500 | 2771 |
| 265 | 20240119 | 141800 | 108915457000 | 274500 | 275500 | 275500 | 274500 | 1865 |
| 266 | 20240119 | 141700 | 108402769000 | 275500 | 275500 | 275500 | 275000 | 177 |
| 267 | 20240119 | 141600 | 108354077000 | 275500 | 275000 | 275500 | 275000 | 431 |
| 268 | 20240119 | 141500 | 108235456500 | 275500 | 275000 | 275500 | 275000 | 714 |
| 269 | 20240119 | 141400 | 108039054500 | 275500 | 275500 | 275500 | 275000 | 1283 |
| 270 | 20240119 | 141300 | 107686043500 | 275500 | 275000 | 275500 | 275000 | 751 |
| 271 | 20240119 | 141200 | 107479272000 | 275500 | 275500 | 275500 | 275000 | 707 |
| 272 | 20240119 | 141100 | 107284626500 | 275500 | 275500 | 276000 | 275000 | 894 |
| 273 | 20240119 | 141000 | 107038507000 | 275500 | 275000 | 275500 | 275000 | 2145 |
| 274 | 20240119 | 140900 | 106447743000 | 275000 | 274500 | 275000 | 274500 | 2271 |
| 275 | 20240119 | 140800 | 105823380000 | 274500 | 275000 | 275000 | 274500 | 1170 |
| 276 | 20240119 | 140700 | 105502129000 | 274500 | 275000 | 275000 | 274500 | 560 |
| 277 | 20240119 | 140600 | 105348329000 | 274500 | 274500 | 275000 | 274500 | 1525 |
| 278 | 20240119 | 140500 | 104929415000 | 274500 | 275500 | 275500 | 274500 | 2956 |
| 279 | 20240119 | 140400 | 104116499000 | 275000 | 275000 | 275500 | 275000 | 390 |
| 280 | 20240119 | 140300 | 104009154500 | 275500 | 275500 | 275500 | 275000 | 562 |
| 281 | 20240119 | 140200 | 103854483000 | 275000 | 275000 | 275500 | 275000 | 631 |
| 282 | 20240119 | 140100 | 103680927500 | 275000 | 275000 | 275500 | 275000 | 419 |
| 283 | 20240119 | 140000 | 103565667000 | 275000 | 275000 | 275500 | 275000 | 3964 |
| 284 | 20240119 | 135900 | 102475542500 | 275500 | 275000 | 275500 | 275000 | 304 |
| 285 | 20240119 | 135800 | 102391885500 | 275500 | 275500 | 275500 | 275000 | 452 |
| 286 | 20240119 | 135700 | 102267402500 | 275500 | 275500 | 276000 | 275000 | 286 |
| 287 | 20240119 | 135600 | 102188648000 | 275500 | 275500 | 276000 | 275000 | 2999 |
| 288 | 20240119 | 135500 | 101362398000 | 276000 | 276000 | 276000 | 275500 | 2183 |
| 289 | 20240119 | 135400 | 100760090000 | 276000 | 276000 | 276500 | 276000 | 2171 |
| 290 | 20240119 | 135300 | 100160888500 | 276500 | 276000 | 276500 | 276000 | 658 |
| 291 | 20240119 | 135200 | 99979176500 | 276500 | 276500 | 276500 | 276000 | 295 |
| 292 | 20240119 | 135100 | 99897649000 | 276500 | 276500 | 276500 | 276000 | 343 |
| 293 | 20240119 | 135000 | 99802894500 | 276000 | 276500 | 276500 | 276000 | 436 |
| 294 | 20240119 | 134900 | 99682461500 | 276500 | 276000 | 276500 | 276000 | 574 |
| 295 | 20240119 | 134800 | 99524005000 | 276000 | 276500 | 276500 | 276000 | 425 |
| 296 | 20240119 | 134700 | 99406659000 | 276500 | 276000 | 276500 | 276000 | 451 |
| 297 | 20240119 | 134600 | 99282089000 | 276500 | 276000 | 276500 | 276000 | 331 |
| 298 | 20240119 | 134500 | 99190645500 | 276500 | 276500 | 277000 | 276000 | 1719 |
| 299 | 20240119 | 134400 | 98715439500 | 277000 | 277000 | 277000 | 276500 | 174 |
| 300 | 20240119 | 134300 | 98667294500 | 276500 | 277000 | 277500 | 276500 | 599 |
| 301 | 20240119 | 134200 | 98501417500 | 277000 | 277500 | 277500 | 277000 | 222 |
| 302 | 20240119 | 134100 | 98439867500 | 277500 | 277000 | 278000 | 277000 | 1063 |
| 303 | 20240119 | 134000 | 98145028500 | 277000 | 277000 | 277500 | 277000 | 1469 |
| 304 | 20240119 | 133900 | 97738101000 | 277000 | 277000 | 277500 | 277000 | 122 |
| 305 | 20240119 | 133800 | 97704285000 | 277000 | 277500 | 277500 | 277000 | 234 |
| 306 | 20240119 | 133700 | 97639407500 | 277500 | 277500 | 277500 | 277000 | 289 |
| 307 | 20240119 | 133600 | 97559309500 | 277500 | 278000 | 278000 | 277000 | 1127 |
| 308 | 20240119 | 133500 | 97246546000 | 278000 | 278000 | 278000 | 277500 | 224 |
| 309 | 20240119 | 133400 | 97184353000 | 277500 | 278000 | 278000 | 277500 | 172 |
| 310 | 20240119 | 133300 | 97136548000 | 278000 | 278000 | 278000 | 277500 | 147 |
| 311 | 20240119 | 133200 | 97095729500 | 278000 | 278500 | 278500 | 277500 | 2083 |
| 312 | 20240119 | 133100 | 96516639500 | 278500 | 278000 | 278500 | 278000 | 165 |
| 313 | 20240119 | 133000 | 96470742500 | 278500 | 278000 | 278500 | 278000 | 94 |
| 314 | 20240119 | 132900 | 96444582500 | 278000 | 278500 | 278500 | 278000 | 317 |
| 315 | 20240119 | 132800 | 96356426500 | 278500 | 278000 | 278500 | 278000 | 135 |
| 316 | 20240119 | 132700 | 96318874000 | 278000 | 278000 | 278500 | 278000 | 433 |
| 317 | 20240119 | 132600 | 96198461000 | 278000 | 278500 | 278500 | 278000 | 171 |
| 318 | 20240119 | 132500 | 96150847000 | 278500 | 278500 | 278500 | 278000 | 326 |
| 319 | 20240119 | 132400 | 96060152000 | 278000 | 278500 | 279000 | 278000 | 728 |
| 320 | 20240119 | 132300 | 95857466000 | 279000 | 278500 | 279000 | 278000 | 580 |
| 321 | 20240119 | 132200 | 95695928000 | 278500 | 278000 | 278500 | 278000 | 105 |
| 322 | 20240119 | 132100 | 95666712000 | 278000 | 279000 | 279000 | 278000 | 600 |
| 323 | 20240119 | 132000 | 95499585000 | 279000 | 278500 | 279000 | 278000 | 1736 |
| 324 | 20240119 | 131900 | 95016108500 | 278000 | 277500 | 278500 | 277500 | 289 |
| 325 | 20240119 | 131800 | 94935707500 | 278000 | 277500 | 278000 | 277500 | 1638 |
| 326 | 20240119 | 131700 | 94480674500 | 277500 | 277000 | 277500 | 277000 | 84 |
| 327 | 20240119 | 131600 | 94457403500 | 277000 | 277000 | 277500 | 277000 | 251 |
| 328 | 20240119 | 131500 | 94387844000 | 277000 | 277000 | 277000 | 276500 | 170 |
| 329 | 20240119 | 131400 | 94340757500 | 277000 | 277000 | 277000 | 276500 | 148 |
| 330 | 20240119 | 131300 | 94299773500 | 276500 | 277000 | 277000 | 276500 | 441 |
| 331 | 20240119 | 131200 | 94177745500 | 277000 | 276500 | 277000 | 276500 | 445 |
| 332 | 20240119 | 131100 | 94054681500 | 276500 | 277000 | 277000 | 276500 | 232 |
| 333 | 20240119 | 131000 | 93990509000 | 276500 | 276500 | 277000 | 276500 | 460 |
| 334 | 20240119 | 130900 | 93863255500 | 276500 | 276500 | 277000 | 276500 | 222 |
| 335 | 20240119 | 130800 | 93801845000 | 277000 | 276500 | 277000 | 276500 | 462 |
| 336 | 20240119 | 130700 | 93674035000 | 276500 | 277000 | 277500 | 276500 | 539 |
| 337 | 20240119 | 130600 | 93524738500 | 277000 | 277500 | 277500 | 277000 | 708 |
| 338 | 20240119 | 130500 | 93328609000 | 277500 | 277500 | 277500 | 277000 | 129 |
| 339 | 20240119 | 130400 | 93292850000 | 277000 | 277000 | 277500 | 277000 | 237 |
| 340 | 20240119 | 130300 | 93227186000 | 277000 | 277000 | 277500 | 277000 | 182 |
| 341 | 20240119 | 130200 | 93176766000 | 277500 | 277500 | 277500 | 277000 | 147 |
| 342 | 20240119 | 130100 | 93135998000 | 277500 | 276500 | 278000 | 276500 | 2096 |
| 343 | 20240119 | 130000 | 92554474500 | 276500 | 277000 | 277000 | 276500 | 766 |
| 344 | 20240119 | 125900 | 92342640000 | 277000 | 277000 | 277000 | 276500 | 606 |
| 345 | 20240119 | 125800 | 92174991500 | 277000 | 276500 | 277000 | 276500 | 238 |
| 346 | 20240119 | 125700 | 92109094000 | 276500 | 277000 | 277500 | 276500 | 486 |
| 347 | 20240119 | 125600 | 91974419000 | 277000 | 277500 | 277500 | 276500 | 684 |
| 348 | 20240119 | 125500 | 91785228000 | 277000 | 276500 | 277500 | 276500 | 788 |
| 349 | 20240119 | 125400 | 91566993000 | 276500 | 276500 | 277000 | 276500 | 278 |
| 350 | 20240119 | 125300 | 91490124000 | 276500 | 277000 | 277000 | 276500 | 311 |
| 351 | 20240119 | 125200 | 91404127500 | 277000 | 276500 | 277000 | 276500 | 785 |
| 352 | 20240119 | 125100 | 91187025500 | 277000 | 277000 | 277500 | 276500 | 536 |
| 353 | 20240119 | 125000 | 91038644000 | 277000 | 277000 | 277500 | 276500 | 341 |
| 354 | 20240119 | 124900 | 90944159000 | 277000 | 277000 | 277500 | 276500 | 648 |
| 355 | 20240119 | 124800 | 90764637500 | 277000 | 277500 | 277500 | 277000 | 190 |
| 356 | 20240119 | 124700 | 90711990000 | 277500 | 277000 | 277500 | 277000 | 81 |
| 357 | 20240119 | 124600 | 90689527500 | 277000 | 276500 | 277000 | 276500 | 1094 |
| 358 | 20240119 | 124500 | 90386520500 | 276500 | 277500 | 277500 | 276500 | 1351 |
| 359 | 20240119 | 124400 | 90012347500 | 277000 | 277500 | 277500 | 277000 | 111 |
| 360 | 20240119 | 124300 | 89981586500 | 277500 | 277500 | 277500 | 277000 | 113 |
| 361 | 20240119 | 124200 | 89950269000 | 277000 | 277000 | 277500 | 277000 | 738 |
| 362 | 20240119 | 124100 | 89745524000 | 277500 | 277000 | 277500 | 277000 | 100 |
| 363 | 20240119 | 124000 | 89717813000 | 277500 | 277500 | 277500 | 277000 | 368 |
| 364 | 20240119 | 123900 | 89615726000 | 277500 | 278000 | 278000 | 277000 | 1538 |
| 365 | 20240119 | 123800 | 89188937000 | 278000 | 277500 | 278000 | 277500 | 117 |
| 366 | 20240119 | 123700 | 89156463000 | 278000 | 278000 | 278000 | 277500 | 283 |
| 367 | 20240119 | 123600 | 89077879000 | 278000 | 278000 | 278000 | 277500 | 340 |
| 368 | 20240119 | 123500 | 88983462500 | 278000 | 278000 | 278000 | 277500 | 225 |
| 369 | 20240119 | 123400 | 88920952000 | 277500 | 277500 | 278000 | 277500 | 220 |
| 370 | 20240119 | 123300 | 88859890500 | 278000 | 277500 | 278000 | 277500 | 73 |
| 371 | 20240119 | 123200 | 88839614500 | 278000 | 278500 | 278500 | 277500 | 1424 |
| 372 | 20240119 | 123100 | 88443783000 | 278500 | 278500 | 278500 | 278000 | 647 |
| 373 | 20240119 | 123000 | 88263606000 | 278000 | 278000 | 278500 | 277500 | 1172 |
| 374 | 20240119 | 122900 | 87937722000 | 278000 | 278000 | 278000 | 277500 | 157 |
| 375 | 20240119 | 122800 | 87894083000 | 278000 | 278000 | 278500 | 277500 | 636 |
| 376 | 20240119 | 122700 | 87717266000 | 278500 | 278000 | 278500 | 278000 | 526 |
| 377 | 20240119 | 122600 | 87571002500 | 278000 | 278000 | 278500 | 278000 | 271 |
| 378 | 20240119 | 122500 | 87495568000 | 278000 | 278000 | 278500 | 277500 | 426 |
| 379 | 20240119 | 122400 | 87377141500 | 278000 | 277500 | 278500 | 277000 | 1786 |
| 380 | 20240119 | 122300 | 86880721500 | 277000 | 277000 | 277500 | 277000 | 360 |
| 381 | 20240119 | 122200 | 86780972000 | 277000 | 277000 | 278000 | 277000 | 668 |
| 382 | 20240119 | 122100 | 86595616500 | 276500 | 277000 | 277000 | 276500 | 672 |
| 383 | 20240119 | 122000 | 86409474000 | 277000 | 277000 | 277500 | 276500 | 1271 |
| 384 | 20240119 | 121900 | 86057233500 | 277000 | 276500 | 277500 | 276000 | 1770 |
| 385 | 20240119 | 121800 | 85567374500 | 276000 | 276000 | 276500 | 275500 | 334 |
| 386 | 20240119 | 121700 | 85475194500 | 276000 | 276500 | 276500 | 276000 | 505 |
| 387 | 20240119 | 121600 | 85335810000 | 276000 | 276000 | 276500 | 276000 | 434 |
| 388 | 20240119 | 121500 | 85216024500 | 276000 | 276500 | 276500 | 276000 | 222 |
| 389 | 20240119 | 121400 | 85154711500 | 276500 | 276000 | 276500 | 276000 | 505 |
| 390 | 20240119 | 121300 | 85015324000 | 276500 | 276000 | 276500 | 275500 | 541 |
| 391 | 20240119 | 121200 | 84866009000 | 276000 | 276500 | 276500 | 275500 | 903 |
| 392 | 20240119 | 121100 | 84616779500 | 276000 | 276500 | 276500 | 276000 | 98 |
| 393 | 20240119 | 121000 | 84589726000 | 276500 | 276000 | 276500 | 276000 | 267 |
| 394 | 20240119 | 120900 | 84516017000 | 276000 | 276500 | 276500 | 276000 | 461 |
| 395 | 20240119 | 120800 | 84388697500 | 276500 | 276500 | 277000 | 276500 | 963 |
| 396 | 20240119 | 120700 | 84122425500 | 276500 | 276500 | 277000 | 276500 | 153 |
| 397 | 20240119 | 120600 | 84080069500 | 276500 | 276500 | 277000 | 276500 | 274 |
| 398 | 20240119 | 120500 | 84004270000 | 277000 | 277000 | 277000 | 276500 | 168 |
| 399 | 20240119 | 120400 | 83957759500 | 277000 | 276500 | 277000 | 276500 | 745 |
| 400 | 20240119 | 120300 | 83751437000 | 276500 | 276500 | 277000 | 276500 | 230 |
| 401 | 20240119 | 120200 | 83687801000 | 277000 | 276500 | 277000 | 276000 | 835 |
| 402 | 20240119 | 120100 | 83456969500 | 276000 | 276000 | 276000 | 275000 | 725 |
| 403 | 20240119 | 120000 | 83257079000 | 276000 | 276000 | 276500 | 275500 | 491 |
| 404 | 20240119 | 115900 | 83121684000 | 276000 | 275000 | 276000 | 274500 | 3915 |
| 405 | 20240119 | 115800 | 82043368500 | 275000 | 275000 | 275500 | 274500 | 5196 |
| 406 | 20240119 | 115700 | 80614553000 | 275500 | 275000 | 275500 | 275000 | 1657 |
| 407 | 20240119 | 115600 | 80158827000 | 275000 | 275000 | 275500 | 275000 | 428 |
| 408 | 20240119 | 115500 | 80041076000 | 275500 | 275000 | 275500 | 275000 | 732 |
| 409 | 20240119 | 115400 | 79839615500 | 275500 | 275500 | 276000 | 275000 | 975 |
| 410 | 20240119 | 115300 | 79571024500 | 275500 | 275500 | 276000 | 275500 | 1243 |
| 411 | 20240119 | 115200 | 79228576000 | 275500 | 275500 | 276000 | 275000 | 1520 |
| 412 | 20240119 | 115100 | 78810159000 | 275500 | 275500 | 276000 | 275000 | 3473 |
| 413 | 20240119 | 115000 | 77853357000 | 275500 | 276000 | 276000 | 275500 | 914 |
| 414 | 20240119 | 114900 | 77601505500 | 276000 | 275500 | 276000 | 275500 | 700 |
| 415 | 20240119 | 114800 | 77408497000 | 275500 | 276000 | 276000 | 275500 | 344 |
| 416 | 20240119 | 114700 | 77313690000 | 276000 | 275500 | 276000 | 275500 | 572 |
| 417 | 20240119 | 114600 | 77155959000 | 276000 | 276000 | 276500 | 275500 | 1583 |
| 418 | 20240119 | 114500 | 76719567500 | 276500 | 276500 | 276500 | 276000 | 3379 |
| 419 | 20240119 | 114400 | 75786843500 | 276500 | 276000 | 276500 | 276000 | 515 |
| 420 | 20240119 | 114300 | 75644636500 | 276500 | 277000 | 277000 | 276500 | 2590 |
| 421 | 20240119 | 114200 | 74928444500 | 277000 | 277000 | 277500 | 277000 | 3191 |
| 422 | 20240119 | 114100 | 74044463500 | 277500 | 278000 | 278000 | 277500 | 731 |
| 423 | 20240119 | 114000 | 73841592500 | 278000 | 277500 | 278000 | 277500 | 394 |
| 424 | 20240119 | 113900 | 73732224500 | 277500 | 277500 | 278000 | 277500 | 836 |
| 425 | 20240119 | 113800 | 73499918500 | 277500 | 277500 | 278000 | 277500 | 191 |
| 426 | 20240119 | 113700 | 73446912500 | 277500 | 277500 | 278000 | 277500 | 1029 |
| 427 | 20240119 | 113600 | 73161332000 | 277500 | 277500 | 278000 | 277000 | 1279 |
| 428 | 20240119 | 113500 | 72806077500 | 277000 | 277000 | 277500 | 277000 | 264 |
| 429 | 20240119 | 113400 | 72732876500 | 277000 | 277500 | 277500 | 277000 | 409 |
| 430 | 20240119 | 113300 | 72619491000 | 277500 | 277500 | 278000 | 277000 | 852 |
| 431 | 20240119 | 113200 | 72383014500 | 278000 | 277500 | 278000 | 277500 | 269 |
| 432 | 20240119 | 113100 | 72308292000 | 277500 | 277500 | 277500 | 277000 | 296 |
| 433 | 20240119 | 113000 | 72226164000 | 277500 | 277500 | 277500 | 277000 | 470 |
| 434 | 20240119 | 112900 | 72095758500 | 277000 | 277500 | 278000 | 277000 | 630 |
| 435 | 20240119 | 112800 | 71920929000 | 277500 | 277500 | 278000 | 277000 | 529 |
| 436 | 20240119 | 112700 | 71774138000 | 277500 | 278000 | 278000 | 277500 | 366 |
| 437 | 20240119 | 112600 | 71672479000 | 277500 | 277500 | 278000 | 277500 | 188 |
| 438 | 20240119 | 112500 | 71620304000 | 277500 | 277500 | 278000 | 277500 | 863 |
| 439 | 20240119 | 112400 | 71380820500 | 277500 | 278000 | 278000 | 277500 | 180 |
| 440 | 20240119 | 112300 | 71330838000 | 277500 | 278000 | 278000 | 277500 | 417 |
| 441 | 20240119 | 112200 | 71214975500 | 278000 | 277500 | 278500 | 277500 | 1270 |
| 442 | 20240119 | 112100 | 70862075000 | 277500 | 277500 | 278000 | 277500 | 1372 |
| 443 | 20240119 | 112000 | 70480969500 | 278000 | 277500 | 278000 | 277500 | 214 |
| 444 | 20240119 | 111900 | 70421560500 | 277500 | 277000 | 278000 | 277000 | 1904 |
| 445 | 20240119 | 111800 | 69893250000 | 277500 | 277000 | 277500 | 277000 | 957 |
| 446 | 20240119 | 111700 | 69628152500 | 277000 | 277000 | 277500 | 277000 | 371 |
| 447 | 20240119 | 111600 | 69525286000 | 277000 | 277500 | 277500 | 277000 | 294 |
| 448 | 20240119 | 111500 | 69443782000 | 277500 | 277000 | 278000 | 277000 | 486 |
| 449 | 20240119 | 111400 | 69308932500 | 277000 | 277500 | 278000 | 277000 | 728 |
| 450 | 20240119 | 111300 | 69106972500 | 277500 | 277500 | 278000 | 277500 | 546 |
| 451 | 20240119 | 111200 | 68955446500 | 277500 | 277500 | 278000 | 277000 | 909 |
| 452 | 20240119 | 111100 | 68703167000 | 277500 | 277500 | 277500 | 277000 | 968 |
| 453 | 20240119 | 111000 | 68434598000 | 277500 | 278000 | 278500 | 277500 | 102 |
| 454 | 20240119 | 110900 | 68406267500 | 278000 | 278000 | 278500 | 277500 | 188 |
| 455 | 20240119 | 110800 | 68354014500 | 278000 | 277500 | 278000 | 277500 | 737 |
| 456 | 20240119 | 110700 | 68149212500 | 277500 | 277500 | 277500 | 277000 | 796 |
| 457 | 20240119 | 110600 | 67928325500 | 278000 | 277500 | 278000 | 277500 | 422 |
| 458 | 20240119 | 110500 | 67811218000 | 277500 | 277500 | 277500 | 277000 | 796 |
| 459 | 20240119 | 110400 | 67590366000 | 277500 | 277500 | 277500 | 277000 | 1373 |
| 460 | 20240119 | 110300 | 67209622000 | 277500 | 277500 | 278000 | 277500 | 724 |
| 461 | 20240119 | 110200 | 67008654000 | 278000 | 277500 | 278000 | 277500 | 447 |
| 462 | 20240119 | 110100 | 66884593500 | 277500 | 278000 | 278000 | 277500 | 960 |
| 463 | 20240119 | 110000 | 66618024500 | 277500 | 279000 | 279000 | 277500 | 2503 |
| 464 | 20240119 | 105900 | 65921270000 | 279000 | 278000 | 279000 | 278000 | 899 |
| 465 | 20240119 | 105800 | 65670812500 | 278000 | 277000 | 278500 | 277000 | 3543 |
| 466 | 20240119 | 105700 | 64685267000 | 277500 | 277000 | 278000 | 277000 | 2550 |
| 467 | 20240119 | 105600 | 63978393000 | 277500 | 277500 | 277500 | 276500 | 3849 |
| 468 | 20240119 | 105500 | 62911524500 | 277500 | 277000 | 277500 | 277000 | 569 |
| 469 | 20240119 | 105400 | 62753847500 | 277000 | 277000 | 277500 | 277000 | 1237 |
| 470 | 20240119 | 105300 | 62411163000 | 277000 | 277000 | 277500 | 277000 | 1378 |
| 471 | 20240119 | 105200 | 62029375000 | 277000 | 276500 | 277500 | 276500 | 2922 |
| 472 | 20240119 | 105100 | 61219779500 | 276500 | 277000 | 277000 | 276500 | 1802 |
| 473 | 20240119 | 105000 | 60721011500 | 277500 | 277500 | 277500 | 277000 | 1801 |
| 474 | 20240119 | 104900 | 60221967000 | 277500 | 277000 | 277500 | 277000 | 983 |
| 475 | 20240119 | 104800 | 59949518000 | 277000 | 277000 | 277500 | 276500 | 2662 |
| 476 | 20240119 | 104700 | 59211412000 | 277000 | 278000 | 278500 | 276500 | 6497 |
| 477 | 20240119 | 104600 | 57407837500 | 278000 | 279000 | 279000 | 278000 | 4436 |
| 478 | 20240119 | 104500 | 56173030000 | 278500 | 279500 | 279500 | 278500 | 1706 |
| 479 | 20240119 | 104400 | 55697260500 | 279500 | 279000 | 279500 | 279000 | 2105 |
| 480 | 20240119 | 104300 | 55109954500 | 279500 | 279000 | 279500 | 279000 | 443 |
| 481 | 20240119 | 104200 | 54986328500 | 279500 | 280000 | 280000 | 279000 | 1250 |
| 482 | 20240119 | 104100 | 54636970000 | 279500 | 280000 | 280000 | 279500 | 567 |
| 483 | 20240119 | 104000 | 54478446500 | 279500 | 279500 | 280000 | 279500 | 131 |
| 484 | 20240119 | 103900 | 54441807000 | 280000 | 279500 | 280000 | 279000 | 333 |
| 485 | 20240119 | 103800 | 54348747000 | 279500 | 280000 | 280000 | 279000 | 1027 |
| 486 | 20240119 | 103700 | 54061702500 | 279500 | 280000 | 280500 | 279500 | 1622 |
| 487 | 20240119 | 103600 | 53607808500 | 279500 | 279500 | 280000 | 279500 | 420 |
| 488 | 20240119 | 103500 | 53490385500 | 280000 | 279000 | 280000 | 279000 | 875 |
| 489 | 20240119 | 103400 | 53246033000 | 279000 | 279000 | 279500 | 279000 | 1672 |
| 490 | 20240119 | 103300 | 52778815000 | 279000 | 279000 | 280000 | 278500 | 1919 |
| 491 | 20240119 | 103200 | 52242620000 | 278500 | 279000 | 279500 | 278500 | 1149 |
| 492 | 20240119 | 103100 | 51922057500 | 279500 | 279500 | 280000 | 278500 | 4278 |
| 493 | 20240119 | 103000 | 50728058500 | 279000 | 280000 | 280000 | 279000 | 1112 |
| 494 | 20240119 | 102900 | 50417510000 | 279000 | 279000 | 279500 | 279000 | 1574 |
| 495 | 20240119 | 102800 | 49977708000 | 279500 | 279500 | 280000 | 279000 | 3387 |
| 496 | 20240119 | 102700 | 49031140000 | 279500 | 280000 | 280500 | 279500 | 1177 |
| 497 | 20240119 | 102600 | 48701700500 | 280000 | 280000 | 280500 | 280000 | 1054 |
| 498 | 20240119 | 102500 | 48406524500 | 280500 | 280500 | 280500 | 280000 | 782 |
| 499 | 20240119 | 102400 | 48187210000 | 280500 | 280500 | 281000 | 280500 | 909 |
| 500 | 20240119 | 102300 | 47932193000 | 280500 | 279500 | 281000 | 279500 | 2997 |
| 501 | 20240119 | 102200 | 47092590500 | 279500 | 280500 | 280500 | 279500 | 5752 |
| 502 | 20240119 | 102100 | 45481617500 | 280500 | 280000 | 280500 | 280000 | 1116 |
| 503 | 20240119 | 102000 | 45168960000 | 280000 | 280000 | 280500 | 280000 | 523 |
| 504 | 20240119 | 101900 | 45022390500 | 280000 | 280000 | 281000 | 280000 | 2594 |
| 505 | 20240119 | 101800 | 44295024500 | 280000 | 280500 | 281000 | 280000 | 2135 |
| 506 | 20240119 | 101700 | 43696236000 | 280500 | 280500 | 281000 | 280500 | 529 |
| 507 | 20240119 | 101600 | 43547809500 | 280500 | 281000 | 281500 | 280500 | 1666 |
| 508 | 20240119 | 101500 | 43079653500 | 281500 | 281500 | 281500 | 281000 | 793 |
| 509 | 20240119 | 101400 | 42856562500 | 281500 | 281500 | 281500 | 281000 | 526 |
| 510 | 20240119 | 101300 | 42708536000 | 281000 | 281000 | 281500 | 281000 | 1347 |
| 511 | 20240119 | 101200 | 42329617500 | 281000 | 282000 | 282000 | 281000 | 730 |
| 512 | 20240119 | 101100 | 42124179500 | 281500 | 280500 | 282500 | 280500 | 3396 |
| 513 | 20240119 | 101000 | 41169949000 | 280500 | 281000 | 281500 | 280500 | 3383 |
| 514 | 20240119 | 100900 | 40220016500 | 281500 | 281500 | 282000 | 281000 | 1457 |
| 515 | 20240119 | 100800 | 39809929000 | 281500 | 282000 | 282500 | 281500 | 2867 |
| 516 | 20240119 | 100700 | 39001922500 | 282500 | 282500 | 283000 | 282000 | 2151 |
| 517 | 20240119 | 100600 | 38394295500 | 282500 | 283500 | 283500 | 282500 | 2153 |
| 518 | 20240119 | 100500 | 37785326000 | 283500 | 283000 | 283500 | 283000 | 592 |
| 519 | 20240119 | 100400 | 37617724000 | 283500 | 283500 | 284000 | 283000 | 1336 |
| 520 | 20240119 | 100300 | 37239011500 | 284000 | 283500 | 284000 | 283500 | 656 |
| 521 | 20240119 | 100200 | 37052864500 | 284000 | 283500 | 284000 | 283500 | 1905 |
| 522 | 20240119 | 100100 | 36512044500 | 284000 | 283500 | 284000 | 283500 | 359 |
| 523 | 20240119 | 100000 | 36410245000 | 283500 | 284000 | 284500 | 283500 | 520 |
| 524 | 20240119 | 095900 | 36262632000 | 283500 | 283500 | 284000 | 283000 | 633 |
| 525 | 20240119 | 095800 | 36083175500 | 283500 | 282500 | 284000 | 282500 | 2190 |
| 526 | 20240119 | 095700 | 35462986500 | 283000 | 283000 | 283000 | 282500 | 449 |
| 527 | 20240119 | 095600 | 35336098000 | 283000 | 283000 | 283000 | 282500 | 832 |
| 528 | 20240119 | 095500 | 35100721000 | 283000 | 283000 | 283500 | 283000 | 1496 |
| 529 | 20240119 | 095400 | 34677202500 | 283000 | 283500 | 284000 | 283000 | 1583 |
| 530 | 20240119 | 095300 | 34228420000 | 283500 | 283500 | 283500 | 283000 | 1109 |
| 531 | 20240119 | 095200 | 33914458000 | 283000 | 284000 | 284500 | 283000 | 1105 |
| 532 | 20240119 | 095100 | 33601402000 | 284000 | 283500 | 284000 | 283000 | 1238 |
| 533 | 20240119 | 095000 | 33250454000 | 283500 | 284500 | 285000 | 283000 | 7366 |
| 534 | 20240119 | 094900 | 31159239000 | 284500 | 284500 | 285000 | 284500 | 801 |
| 535 | 20240119 | 094800 | 30931320000 | 285000 | 285500 | 285500 | 284500 | 2428 |
| 536 | 20240119 | 094700 | 30239210500 | 285000 | 285000 | 285500 | 285000 | 332 |
| 537 | 20240119 | 094600 | 30144479000 | 285000 | 285500 | 285500 | 285000 | 1058 |
| 538 | 20240119 | 094500 | 29842493000 | 285500 | 286000 | 286000 | 285500 | 525 |
| 539 | 20240119 | 094400 | 29692467000 | 286000 | 286000 | 286000 | 285500 | 1620 |
| 540 | 20240119 | 094300 | 29229185500 | 286500 | 287000 | 287000 | 286000 | 949 |
| 541 | 20240119 | 094200 | 28957253000 | 287000 | 286500 | 287000 | 286500 | 1118 |
| 542 | 20240119 | 094100 | 28636404500 | 286500 | 286500 | 286500 | 286000 | 514 |
| 543 | 20240119 | 094000 | 28489186500 | 286500 | 285500 | 286500 | 285500 | 1532 |
| 544 | 20240119 | 093900 | 28050823500 | 285500 | 286000 | 286000 | 285500 | 198 |
| 545 | 20240119 | 093800 | 27994286000 | 286000 | 285500 | 286000 | 285500 | 401 |
| 546 | 20240119 | 093700 | 27879790000 | 285500 | 285500 | 286000 | 285500 | 517 |
| 547 | 20240119 | 093600 | 27732160500 | 285500 | 285500 | 286000 | 285000 | 725 |
| 548 | 20240119 | 093500 | 27525167500 | 285500 | 286000 | 286000 | 285500 | 722 |
| 549 | 20240119 | 093400 | 27318991000 | 286000 | 286500 | 286500 | 285500 | 686 |
| 550 | 20240119 | 093300 | 27122778000 | 286000 | 286000 | 286500 | 286000 | 355 |
| 551 | 20240119 | 093200 | 27021235500 | 286000 | 286000 | 286500 | 285500 | 1155 |
| 552 | 20240119 | 093100 | 26690884000 | 286000 | 287000 | 287500 | 286000 | 917 |
| 553 | 20240119 | 093000 | 26428237000 | 287000 | 285000 | 287500 | 284500 | 3034 |
| 554 | 20240119 | 092900 | 25560001500 | 284500 | 285000 | 285000 | 284500 | 706 |
| 555 | 20240119 | 092800 | 25358922000 | 285000 | 285000 | 285500 | 284500 | 906 |
| 556 | 20240119 | 092700 | 25100749000 | 285000 | 285500 | 285500 | 284500 | 1388 |
| 557 | 20240119 | 092600 | 24705083000 | 285500 | 284500 | 285500 | 284500 | 3279 |
| 558 | 20240119 | 092500 | 23770454500 | 284500 | 285000 | 285000 | 284500 | 584 |
| 559 | 20240119 | 092400 | 23604122500 | 285000 | 284500 | 285500 | 284500 | 1497 |
| 560 | 20240119 | 092300 | 23177477000 | 285000 | 285000 | 285000 | 284500 | 3709 |
| 561 | 20240119 | 092200 | 22121047500 | 284500 | 285000 | 285500 | 284500 | 5503 |
| 562 | 20240119 | 092100 | 20553151000 | 285000 | 286000 | 286000 | 285000 | 4766 |
| 563 | 20240119 | 092000 | 19192592500 | 285500 | 286500 | 287000 | 285500 | 1995 |
| 564 | 20240119 | 091900 | 18621767500 | 286500 | 286500 | 287000 | 285500 | 3670 |
| 565 | 20240119 | 091800 | 17571660000 | 286500 | 287500 | 287500 | 286500 | 2485 |
| 566 | 20240119 | 091700 | 16858102500 | 288000 | 287500 | 288000 | 287000 | 4004 |
| 567 | 20240119 | 091600 | 15707818000 | 287500 | 288500 | 288500 | 287500 | 1645 |
| 568 | 20240119 | 091500 | 15234026500 | 288500 | 289000 | 289500 | 288000 | 1529 |
| 569 | 20240119 | 091400 | 14792866000 | 289000 | 288000 | 289500 | 288000 | 2416 |
| 570 | 20240119 | 091300 | 14095050000 | 288500 | 288500 | 288500 | 288000 | 564 |
| 571 | 20240119 | 091200 | 13932423000 | 288000 | 288000 | 288500 | 287500 | 2699 |
| 572 | 20240119 | 091100 | 13155087500 | 288000 | 289000 | 289000 | 287500 | 2979 |
| 573 | 20240119 | 091000 | 12296216500 | 289000 | 289000 | 289500 | 288500 | 1835 |
| 574 | 20240119 | 090900 | 11766186000 | 289500 | 290000 | 290500 | 289000 | 1670 |
| 575 | 20240119 | 090800 | 11281993000 | 290000 | 291000 | 291000 | 290000 | 1351 |
| 576 | 20240119 | 090700 | 10889541000 | 291000 | 291000 | 291500 | 290500 | 3598 |
| 577 | 20240119 | 090600 | 9842313500 | 290500 | 291500 | 291500 | 290000 | 3689 |
| 578 | 20240119 | 090500 | 8769686500 | 291500 | 290000 | 291500 | 290000 | 2754 |
| 579 | 20240119 | 090400 | 7968235500 | 290000 | 289500 | 291000 | 289000 | 4508 |
| 580 | 20240119 | 090300 | 6660256000 | 289500 | 290000 | 290500 | 289000 | 2794 |
| 581 | 20240119 | 090200 | 5850399000 | 290000 | 288500 | 290500 | 288500 | 5913 |
| 582 | 20240119 | 090100 | 4138429500 | 289000 | 288500 | 289000 | 287000 | 4364 |
| 583 | 20240119 | 090000 | 2880249500 | 289000 | 287000 | 289500 | 286500 | 9977 |