35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240112 | 184800 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 19195 |
| 3 | 20240112 | 184700 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 4 | 20240112 | 184600 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 5 | 20240112 | 184500 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 6 | 20240112 | 184400 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 7 | 20240112 | 184300 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 8 | 20240112 | 184200 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 9 | 20240112 | 184100 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 10 | 20240112 | 184000 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 11 | 20240112 | 183900 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 12 | 20240112 | 183800 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 13 | 20240112 | 183700 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 14 | 20240112 | 183600 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 15 | 20240112 | 183500 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 16 | 20240112 | 183400 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 17 | 20240112 | 183300 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 18 | 20240112 | 183200 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 19 | 20240112 | 183100 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 20 | 20240112 | 183000 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 21 | 20240112 | 182900 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 22 | 20240112 | 182800 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 23 | 20240112 | 182700 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 24 | 20240112 | 182600 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 25 | 20240112 | 182500 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 26 | 20240112 | 182400 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 27 | 20240112 | 182300 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 28 | 20240112 | 182200 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 29 | 20240112 | 182100 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 30 | 20240112 | 182000 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 31 | 20240112 | 181900 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 32 | 20240112 | 181800 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 19195 |
| 33 | 20240112 | 181700 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 34 | 20240112 | 181600 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 35 | 20240112 | 181500 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 36 | 20240112 | 181400 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 37 | 20240112 | 181300 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 38 | 20240112 | 181200 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 39 | 20240112 | 181100 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 40 | 20240112 | 181000 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 41 | 20240112 | 180900 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 42 | 20240112 | 180800 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 43 | 20240112 | 180700 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 44 | 20240112 | 180600 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 45 | 20240112 | 180500 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 46 | 20240112 | 180400 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 47 | 20240112 | 180300 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 48 | 20240112 | 180200 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 49 | 20240112 | 180100 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 50 | 20240112 | 180000 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 51 | 20240112 | 175900 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 52 | 20240112 | 175800 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 53 | 20240112 | 175700 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 54 | 20240112 | 175600 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 55 | 20240112 | 175500 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 56 | 20240112 | 175400 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 57 | 20240112 | 175300 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 58 | 20240112 | 175200 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 59 | 20240112 | 175100 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 60 | 20240112 | 175000 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 61 | 20240112 | 174900 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 62 | 20240112 | 174800 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 19195 |
| 63 | 20240112 | 174700 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 64 | 20240112 | 174600 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 65 | 20240112 | 174500 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 66 | 20240112 | 174400 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 67 | 20240112 | 174300 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 68 | 20240112 | 174200 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 69 | 20240112 | 174100 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 70 | 20240112 | 174000 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 71 | 20240112 | 173900 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 72 | 20240112 | 173800 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 73 | 20240112 | 173700 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 74 | 20240112 | 173600 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 75 | 20240112 | 173500 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 76 | 20240112 | 173400 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 77 | 20240112 | 173300 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 78 | 20240112 | 173200 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 79 | 20240112 | 173100 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 80 | 20240112 | 173000 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 81 | 20240112 | 172900 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 82 | 20240112 | 172800 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 83 | 20240112 | 172700 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 84 | 20240112 | 172600 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 85 | 20240112 | 172500 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 86 | 20240112 | 172400 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 87 | 20240112 | 172300 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 88 | 20240112 | 172200 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 89 | 20240112 | 172100 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 90 | 20240112 | 172000 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 91 | 20240112 | 171900 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 92 | 20240112 | 171800 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 19195 |
| 93 | 20240112 | 171700 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 94 | 20240112 | 171600 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 95 | 20240112 | 171500 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 96 | 20240112 | 171400 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 97 | 20240112 | 171300 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 98 | 20240112 | 171200 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 99 | 20240112 | 171100 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 100 | 20240112 | 171000 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 101 | 20240112 | 170900 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 102 | 20240112 | 170800 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 103 | 20240112 | 170700 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 104 | 20240112 | 170600 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 105 | 20240112 | 170500 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 106 | 20240112 | 170400 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 107 | 20240112 | 170300 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 108 | 20240112 | 170200 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 109 | 20240112 | 170100 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 110 | 20240112 | 170000 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 111 | 20240112 | 165900 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 112 | 20240112 | 165800 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 113 | 20240112 | 165700 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 114 | 20240112 | 165600 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 115 | 20240112 | 165500 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 116 | 20240112 | 165400 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 117 | 20240112 | 165300 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 118 | 20240112 | 165200 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 119 | 20240112 | 165100 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 120 | 20240112 | 165000 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 121 | 20240112 | 164900 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 122 | 20240112 | 164800 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 19195 |
| 123 | 20240112 | 164700 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 124 | 20240112 | 164600 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 125 | 20240112 | 164500 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 126 | 20240112 | 164400 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 127 | 20240112 | 164300 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 128 | 20240112 | 164200 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 129 | 20240112 | 164100 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 130 | 20240112 | 164000 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 131 | 20240112 | 163900 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 132 | 20240112 | 163800 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 133 | 20240112 | 163700 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 134 | 20240112 | 163600 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 135 | 20240112 | 163500 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 136 | 20240112 | 163400 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 137 | 20240112 | 163300 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 138 | 20240112 | 163200 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 139 | 20240112 | 163100 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 140 | 20240112 | 163000 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 141 | 20240112 | 162900 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 142 | 20240112 | 162800 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 143 | 20240112 | 162700 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 144 | 20240112 | 162600 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 145 | 20240112 | 162500 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 146 | 20240112 | 162400 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 147 | 20240112 | 162300 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 148 | 20240112 | 162200 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 149 | 20240112 | 162100 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 150 | 20240112 | 162000 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 151 | 20240112 | 161900 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 152 | 20240112 | 161800 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 19195 |
| 153 | 20240112 | 161700 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 154 | 20240112 | 161600 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 155 | 20240112 | 161500 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 156 | 20240112 | 161400 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 157 | 20240112 | 161300 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 158 | 20240112 | 161200 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 159 | 20240112 | 161100 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 160 | 20240112 | 161000 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 161 | 20240112 | 160900 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 162 | 20240112 | 160800 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 163 | 20240112 | 160700 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 164 | 20240112 | 160600 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 165 | 20240112 | 160500 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 166 | 20240112 | 160400 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 167 | 20240112 | 160300 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 168 | 20240112 | 160200 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 169 | 20240112 | 160100 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 170 | 20240112 | 160000 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 171 | 20240112 | 155900 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 172 | 20240112 | 155800 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 173 | 20240112 | 155700 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 174 | 20240112 | 155600 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 175 | 20240112 | 155500 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 176 | 20240112 | 155400 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 177 | 20240112 | 155300 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 178 | 20240112 | 155200 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 179 | 20240112 | 155100 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 180 | 20240112 | 155000 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 181 | 20240112 | 154900 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 182 | 20240112 | 154800 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 19195 |
| 183 | 20240112 | 154700 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 184 | 20240112 | 154600 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 185 | 20240112 | 154500 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 186 | 20240112 | 154400 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 187 | 20240112 | 154300 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 188 | 20240112 | 154200 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 189 | 20240112 | 154100 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 190 | 20240112 | 154000 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 191 | 20240112 | 153900 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 192 | 20240112 | 153800 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 193 | 20240112 | 153700 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 194 | 20240112 | 153600 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 195 | 20240112 | 153500 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 196 | 20240112 | 153400 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 197 | 20240112 | 153300 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 198 | 20240112 | 153200 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 199 | 20240112 | 153100 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 0 |
| 200 | 20240112 | 153000 | 149602806500 | 408000 | 408000 | 408000 | 408000 | 19195 |
| 201 | 20240112 | 152900 | 141771246500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 202 | 20240112 | 152800 | 141771246500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 203 | 20240112 | 152700 | 141771246500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 204 | 20240112 | 152600 | 141771246500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 205 | 20240112 | 152500 | 141771246500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 206 | 20240112 | 152400 | 141771246500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 207 | 20240112 | 152300 | 141771246500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 208 | 20240112 | 152200 | 141771246500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 209 | 20240112 | 152100 | 141771246500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 210 | 20240112 | 152000 | 141771246500 | 407500 | 407500 | 407500 | 407500 | 0 |
| 211 | 20240112 | 151900 | 141771246500 | 407500 | 407000 | 407500 | 407000 | 2058 |
| 212 | 20240112 | 151800 | 140933266000 | 407000 | 407000 | 407500 | 407000 | 886 |
| 213 | 20240112 | 151700 | 140572577500 | 407000 | 407000 | 407500 | 407000 | 916 |
| 214 | 20240112 | 151600 | 140199668500 | 407500 | 407500 | 407500 | 407000 | 514 |
| 215 | 20240112 | 151500 | 139990328000 | 407500 | 407000 | 407500 | 406500 | 846 |
| 216 | 20240112 | 151400 | 139646004500 | 407000 | 406500 | 407500 | 406500 | 1514 |
| 217 | 20240112 | 151300 | 139029955500 | 406500 | 406500 | 407000 | 406500 | 1093 |
| 218 | 20240112 | 151200 | 138585376500 | 407000 | 407000 | 407000 | 406500 | 584 |
| 219 | 20240112 | 151100 | 138347804000 | 406500 | 407000 | 407000 | 406500 | 612 |
| 220 | 20240112 | 151000 | 138098833000 | 407000 | 406500 | 407500 | 406500 | 2612 |
| 221 | 20240112 | 150900 | 137035482000 | 407000 | 407000 | 407000 | 406500 | 901 |
| 222 | 20240112 | 150800 | 136668936000 | 406500 | 407000 | 407000 | 406500 | 1365 |
| 223 | 20240112 | 150700 | 136113443500 | 407000 | 406500 | 407000 | 406500 | 719 |
| 224 | 20240112 | 150600 | 135820996000 | 407000 | 406500 | 407500 | 406500 | 3283 |
| 225 | 20240112 | 150500 | 134485287000 | 407000 | 407000 | 407000 | 406500 | 579 |
| 226 | 20240112 | 150400 | 134249753500 | 406500 | 406500 | 407000 | 406500 | 482 |
| 227 | 20240112 | 150300 | 134053741000 | 407000 | 406500 | 407000 | 406500 | 782 |
| 228 | 20240112 | 150200 | 133735690500 | 406500 | 406500 | 407000 | 406500 | 486 |
| 229 | 20240112 | 150100 | 133538027000 | 406500 | 406500 | 407000 | 406500 | 626 |
| 230 | 20240112 | 150000 | 133283367000 | 406500 | 407000 | 407000 | 406500 | 599 |
| 231 | 20240112 | 145900 | 133039705000 | 406500 | 406500 | 407000 | 406500 | 387 |
| 232 | 20240112 | 145800 | 132882310500 | 406500 | 407000 | 407000 | 406500 | 790 |
| 233 | 20240112 | 145700 | 132561128500 | 407000 | 406500 | 407000 | 406500 | 523 |
| 234 | 20240112 | 145600 | 132348367500 | 406500 | 406500 | 407000 | 406500 | 605 |
| 235 | 20240112 | 145500 | 132102364500 | 406500 | 407000 | 407000 | 406500 | 319 |
| 236 | 20240112 | 145400 | 131972644500 | 406500 | 406500 | 407000 | 406500 | 246 |
| 237 | 20240112 | 145300 | 131872622000 | 407000 | 407000 | 407000 | 406500 | 699 |
| 238 | 20240112 | 145200 | 131588381500 | 406500 | 407000 | 407000 | 406500 | 503 |
| 239 | 20240112 | 145100 | 131383765500 | 406500 | 406500 | 407000 | 406500 | 1280 |
| 240 | 20240112 | 145000 | 130863374500 | 406500 | 406000 | 407000 | 406000 | 1879 |
| 241 | 20240112 | 144900 | 130099594500 | 406000 | 406500 | 406500 | 406000 | 457 |
| 242 | 20240112 | 144800 | 129913957000 | 406000 | 406000 | 406500 | 406000 | 617 |
| 243 | 20240112 | 144700 | 129663294000 | 406500 | 406500 | 406500 | 406000 | 625 |
| 244 | 20240112 | 144600 | 129409443500 | 406500 | 406000 | 406500 | 406000 | 739 |
| 245 | 20240112 | 144500 | 129109288000 | 406000 | 407000 | 407000 | 406000 | 3483 |
| 246 | 20240112 | 144400 | 127693715000 | 406500 | 406500 | 407000 | 406500 | 1423 |
| 247 | 20240112 | 144300 | 127115211500 | 407000 | 406500 | 407000 | 406500 | 492 |
| 248 | 20240112 | 144200 | 126915154500 | 406500 | 406500 | 407000 | 406500 | 586 |
| 249 | 20240112 | 144100 | 126676882500 | 407000 | 406500 | 407000 | 406500 | 463 |
| 250 | 20240112 | 144000 | 126488632500 | 406500 | 407000 | 407000 | 406500 | 393 |
| 251 | 20240112 | 143900 | 126328772000 | 407000 | 406500 | 407000 | 406500 | 385 |
| 252 | 20240112 | 143800 | 126172149500 | 406500 | 407000 | 407500 | 406500 | 1882 |
| 253 | 20240112 | 143700 | 125406137000 | 407500 | 407000 | 407500 | 407000 | 506 |
| 254 | 20240112 | 143600 | 125200156000 | 407500 | 407000 | 407500 | 407000 | 260 |
| 255 | 20240112 | 143500 | 125094302500 | 407000 | 407500 | 407500 | 407000 | 304 |
| 256 | 20240112 | 143400 | 124970521000 | 407000 | 407000 | 407500 | 407000 | 381 |
| 257 | 20240112 | 143300 | 124815429000 | 407500 | 407500 | 407500 | 407000 | 272 |
| 258 | 20240112 | 143200 | 124704685000 | 407000 | 407000 | 407500 | 407000 | 240 |
| 259 | 20240112 | 143100 | 124606980500 | 407000 | 407000 | 407500 | 407000 | 309 |
| 260 | 20240112 | 143000 | 124481166000 | 407500 | 407000 | 407500 | 407000 | 405 |
| 261 | 20240112 | 142900 | 124316217000 | 407500 | 407000 | 407500 | 407000 | 264 |
| 262 | 20240112 | 142800 | 124208746500 | 407000 | 407000 | 407500 | 407000 | 219 |
| 263 | 20240112 | 142700 | 124119591000 | 407500 | 407000 | 407500 | 407000 | 321 |
| 264 | 20240112 | 142600 | 123988906000 | 407000 | 407500 | 407500 | 407000 | 290 |
| 265 | 20240112 | 142500 | 123870809500 | 407000 | 407000 | 407500 | 407000 | 311 |
| 266 | 20240112 | 142400 | 123744139500 | 407000 | 407000 | 407500 | 406500 | 599 |
| 267 | 20240112 | 142300 | 123500335500 | 407000 | 407000 | 407500 | 407000 | 458 |
| 268 | 20240112 | 142200 | 123313911500 | 407500 | 407000 | 407500 | 407000 | 648 |
| 269 | 20240112 | 142100 | 123050160500 | 407000 | 407000 | 407500 | 406500 | 970 |
| 270 | 20240112 | 142000 | 122655373500 | 407000 | 406500 | 407000 | 406500 | 442 |
| 271 | 20240112 | 141900 | 122475597000 | 406500 | 407000 | 407000 | 406500 | 529 |
| 272 | 20240112 | 141800 | 122260385500 | 407000 | 407000 | 407000 | 406500 | 363 |
| 273 | 20240112 | 141700 | 122112733000 | 406500 | 407000 | 407000 | 406500 | 240 |
| 274 | 20240112 | 141600 | 122015147000 | 407000 | 407000 | 407000 | 406500 | 310 |
| 275 | 20240112 | 141500 | 121889058000 | 406500 | 406500 | 407000 | 406500 | 242 |
| 276 | 20240112 | 141400 | 121790623000 | 406500 | 407500 | 407500 | 406500 | 1221 |
| 277 | 20240112 | 141300 | 121293709000 | 407000 | 407000 | 407500 | 407000 | 1020 |
| 278 | 20240112 | 141200 | 120878547000 | 407000 | 406500 | 407000 | 406500 | 518 |
| 279 | 20240112 | 141100 | 120667799500 | 406500 | 407000 | 407000 | 406500 | 347 |
| 280 | 20240112 | 141000 | 120526684500 | 407000 | 406500 | 407000 | 406500 | 436 |
| 281 | 20240112 | 140900 | 120349391000 | 407000 | 407000 | 407000 | 406500 | 360 |
| 282 | 20240112 | 140800 | 120202949500 | 407000 | 406500 | 407000 | 406500 | 375 |
| 283 | 20240112 | 140700 | 120050422000 | 407000 | 406500 | 407000 | 406500 | 420 |
| 284 | 20240112 | 140600 | 119879532500 | 406500 | 407000 | 407000 | 406500 | 326 |
| 285 | 20240112 | 140500 | 119746900500 | 406500 | 406500 | 407000 | 406500 | 334 |
| 286 | 20240112 | 140400 | 119611080500 | 407000 | 406500 | 407000 | 406500 | 266 |
| 287 | 20240112 | 140300 | 119502924500 | 406500 | 406500 | 407000 | 406500 | 369 |
| 288 | 20240112 | 140200 | 119352818500 | 407000 | 407000 | 407000 | 406500 | 416 |
| 289 | 20240112 | 140100 | 119183602000 | 406500 | 407000 | 407500 | 406500 | 5261 |
| 290 | 20240112 | 140000 | 117042471500 | 407000 | 407500 | 407500 | 407000 | 344 |
| 291 | 20240112 | 135900 | 116902397500 | 407000 | 407000 | 407500 | 407000 | 255 |
| 292 | 20240112 | 135800 | 116798545000 | 407500 | 407000 | 407500 | 407000 | 290 |
| 293 | 20240112 | 135700 | 116680450500 | 407000 | 407500 | 407500 | 407000 | 360 |
| 294 | 20240112 | 135600 | 116533812000 | 407000 | 407500 | 408000 | 407000 | 325 |
| 295 | 20240112 | 135500 | 116401482500 | 407500 | 407500 | 408000 | 407000 | 464 |
| 296 | 20240112 | 135400 | 116212434500 | 407500 | 407500 | 408000 | 407500 | 217 |
| 297 | 20240112 | 135300 | 116123974000 | 407500 | 407500 | 408000 | 407500 | 519 |
| 298 | 20240112 | 135200 | 115912452000 | 407500 | 407500 | 408000 | 407500 | 678 |
| 299 | 20240112 | 135100 | 115636137000 | 407500 | 408000 | 408000 | 407500 | 456 |
| 300 | 20240112 | 135000 | 115450280500 | 407500 | 407500 | 408000 | 407000 | 524 |
| 301 | 20240112 | 134900 | 115236768500 | 407500 | 407000 | 407500 | 407000 | 369 |
| 302 | 20240112 | 134800 | 115086425500 | 407000 | 407500 | 408000 | 407000 | 464 |
| 303 | 20240112 | 134700 | 114897341000 | 407500 | 407500 | 408000 | 407500 | 873 |
| 304 | 20240112 | 134600 | 114541579000 | 407500 | 407500 | 408000 | 407500 | 859 |
| 305 | 20240112 | 134500 | 114191503500 | 407500 | 407000 | 408000 | 407000 | 2430 |
| 306 | 20240112 | 134400 | 113201313500 | 407000 | 407000 | 407500 | 407000 | 277 |
| 307 | 20240112 | 134300 | 113088553500 | 407000 | 407000 | 407500 | 407000 | 319 |
| 308 | 20240112 | 134200 | 112958661500 | 407500 | 407000 | 407500 | 407000 | 335 |
| 309 | 20240112 | 134100 | 112822287000 | 407500 | 407500 | 408000 | 407000 | 1250 |
| 310 | 20240112 | 134000 | 112312908500 | 407500 | 407500 | 408000 | 407500 | 167 |
| 311 | 20240112 | 133900 | 112244828000 | 408000 | 407500 | 408000 | 407500 | 123 |
| 312 | 20240112 | 133800 | 112194700500 | 407500 | 407500 | 408000 | 407500 | 193 |
| 313 | 20240112 | 133700 | 112116030000 | 407500 | 407500 | 408000 | 407000 | 1198 |
| 314 | 20240112 | 133600 | 111627923000 | 407500 | 407500 | 407500 | 407000 | 770 |
| 315 | 20240112 | 133500 | 111314179000 | 407500 | 407500 | 407500 | 407000 | 948 |
| 316 | 20240112 | 133400 | 110927911500 | 407500 | 407500 | 407500 | 407000 | 182 |
| 317 | 20240112 | 133300 | 110853791000 | 407000 | 407000 | 407500 | 407000 | 880 |
| 318 | 20240112 | 133200 | 110495350500 | 407000 | 407500 | 408000 | 407000 | 2257 |
| 319 | 20240112 | 133100 | 109575650000 | 407500 | 407500 | 408000 | 407500 | 233 |
| 320 | 20240112 | 133000 | 109480697000 | 408000 | 408000 | 408000 | 407500 | 306 |
| 321 | 20240112 | 132900 | 109355974500 | 407500 | 408000 | 408000 | 407500 | 379 |
| 322 | 20240112 | 132800 | 109201477500 | 408000 | 408000 | 408500 | 407500 | 2716 |
| 323 | 20240112 | 132700 | 108093405000 | 408500 | 408500 | 408500 | 408000 | 3438 |
| 324 | 20240112 | 132600 | 106690640500 | 408000 | 408500 | 408500 | 408000 | 297 |
| 325 | 20240112 | 132500 | 106569367000 | 408500 | 408500 | 409000 | 408500 | 1236 |
| 326 | 20240112 | 132400 | 106064444000 | 408500 | 408500 | 409000 | 408500 | 150 |
| 327 | 20240112 | 132300 | 106003153500 | 408500 | 408500 | 409000 | 408500 | 202 |
| 328 | 20240112 | 132200 | 105920620000 | 408500 | 408500 | 408500 | 408000 | 522 |
| 329 | 20240112 | 132100 | 105707449000 | 408500 | 408500 | 408500 | 408000 | 268 |
| 330 | 20240112 | 132000 | 105598007000 | 408500 | 408500 | 409000 | 408000 | 2691 |
| 331 | 20240112 | 131900 | 104498714500 | 408500 | 409000 | 409000 | 408500 | 319 |
| 332 | 20240112 | 131800 | 104368301000 | 409000 | 408500 | 409000 | 408500 | 218 |
| 333 | 20240112 | 131700 | 104279196500 | 408500 | 408500 | 409000 | 408500 | 115 |
| 334 | 20240112 | 131600 | 104232192000 | 409000 | 409000 | 409500 | 408500 | 338 |
| 335 | 20240112 | 131500 | 104093949500 | 409000 | 409000 | 409500 | 408500 | 426 |
| 336 | 20240112 | 131400 | 103919724500 | 409000 | 408500 | 409000 | 408500 | 288 |
| 337 | 20240112 | 131300 | 103801958000 | 408500 | 409000 | 409000 | 408500 | 250 |
| 338 | 20240112 | 131200 | 103699792500 | 409000 | 409500 | 409500 | 409000 | 293 |
| 339 | 20240112 | 131100 | 103579927500 | 409000 | 409500 | 409500 | 408500 | 1481 |
| 340 | 20240112 | 131000 | 102974187000 | 409500 | 409000 | 409500 | 409000 | 225 |
| 341 | 20240112 | 130900 | 102882138000 | 409500 | 409000 | 409500 | 409000 | 219 |
| 342 | 20240112 | 130800 | 102792553000 | 409000 | 409000 | 409500 | 409000 | 351 |
| 343 | 20240112 | 130700 | 102648989000 | 409000 | 409000 | 409500 | 409000 | 1597 |
| 344 | 20240112 | 130600 | 101995798000 | 409000 | 409500 | 409500 | 409000 | 292 |
| 345 | 20240112 | 130500 | 101876305500 | 409000 | 409000 | 409500 | 409000 | 1425 |
| 346 | 20240112 | 130400 | 101293450000 | 409000 | 409000 | 409500 | 409000 | 141 |
| 347 | 20240112 | 130300 | 101235756000 | 409000 | 409500 | 409500 | 409000 | 83 |
| 348 | 20240112 | 130200 | 101201793500 | 409000 | 409000 | 409500 | 409000 | 233 |
| 349 | 20240112 | 130100 | 101106443000 | 409000 | 409000 | 409500 | 409000 | 243 |
| 350 | 20240112 | 130000 | 101006954500 | 409000 | 409000 | 409500 | 409000 | 106 |
| 351 | 20240112 | 125900 | 100963564000 | 409000 | 409500 | 410000 | 409000 | 1348 |
| 352 | 20240112 | 125800 | 100411578000 | 409500 | 409500 | 410000 | 409500 | 208 |
| 353 | 20240112 | 125700 | 100326394000 | 409500 | 409000 | 410000 | 409000 | 714 |
| 354 | 20240112 | 125600 | 100034016500 | 409000 | 409500 | 409500 | 409000 | 97 |
| 355 | 20240112 | 125500 | 99994322500 | 409500 | 409500 | 410000 | 409000 | 413 |
| 356 | 20240112 | 125400 | 99825211500 | 410000 | 409500 | 410000 | 409500 | 212 |
| 357 | 20240112 | 125300 | 99738385000 | 409500 | 409500 | 410000 | 409000 | 278 |
| 358 | 20240112 | 125200 | 99624576500 | 409500 | 409000 | 410000 | 409000 | 124 |
| 359 | 20240112 | 125100 | 99573805000 | 409500 | 409500 | 410000 | 409000 | 163 |
| 360 | 20240112 | 125000 | 99507066500 | 409500 | 409500 | 410000 | 409000 | 336 |
| 361 | 20240112 | 124900 | 99369504500 | 409500 | 409500 | 410000 | 409500 | 229 |
| 362 | 20240112 | 124800 | 99275724000 | 409500 | 409500 | 410000 | 409000 | 290 |
| 363 | 20240112 | 124700 | 99156973500 | 409500 | 409500 | 410000 | 409500 | 142 |
| 364 | 20240112 | 124600 | 99098813000 | 409500 | 409500 | 409500 | 409000 | 146 |
| 365 | 20240112 | 124500 | 99039038500 | 409000 | 409000 | 409500 | 409000 | 111 |
| 366 | 20240112 | 124400 | 98993631500 | 409000 | 409500 | 409500 | 409000 | 137 |
| 367 | 20240112 | 124300 | 98937573500 | 409000 | 409500 | 410000 | 409000 | 436 |
| 368 | 20240112 | 124200 | 98758981000 | 409500 | 409500 | 410000 | 409500 | 560 |
| 369 | 20240112 | 124100 | 98529485500 | 410000 | 409000 | 410000 | 409000 | 114 |
| 370 | 20240112 | 124000 | 98482790500 | 409000 | 409000 | 409500 | 409000 | 934 |
| 371 | 20240112 | 123900 | 98100464000 | 409000 | 408500 | 409500 | 408500 | 79 |
| 372 | 20240112 | 123800 | 98068150000 | 408500 | 409500 | 409500 | 408500 | 817 |
| 373 | 20240112 | 123700 | 97734110000 | 409000 | 409000 | 409500 | 409000 | 340 |
| 374 | 20240112 | 123600 | 97595047500 | 409500 | 409000 | 409500 | 409000 | 336 |
| 375 | 20240112 | 123500 | 97457616000 | 409000 | 409000 | 409500 | 409000 | 1583 |
| 376 | 20240112 | 123400 | 96810162500 | 409000 | 409500 | 410000 | 409000 | 292 |
| 377 | 20240112 | 123300 | 96690615000 | 409500 | 410000 | 410000 | 409000 | 1620 |
| 378 | 20240112 | 123200 | 96027225000 | 409500 | 409500 | 410000 | 409500 | 133 |
| 379 | 20240112 | 123100 | 95972751500 | 409500 | 409500 | 410000 | 409500 | 143 |
| 380 | 20240112 | 123000 | 95914190500 | 409500 | 410000 | 410000 | 409500 | 80 |
| 381 | 20240112 | 122900 | 95881418000 | 409500 | 410000 | 410000 | 409500 | 81 |
| 382 | 20240112 | 122800 | 95848224000 | 410000 | 410500 | 410500 | 409500 | 2128 |
| 383 | 20240112 | 122700 | 94975574500 | 410500 | 410500 | 411000 | 410500 | 204 |
| 384 | 20240112 | 122600 | 94891828000 | 410500 | 410500 | 411000 | 410500 | 242 |
| 385 | 20240112 | 122500 | 94792482000 | 411000 | 410000 | 411000 | 410000 | 408 |
| 386 | 20240112 | 122400 | 94624922500 | 410000 | 410500 | 410500 | 410000 | 111 |
| 387 | 20240112 | 122300 | 94579381500 | 411000 | 410500 | 411000 | 410000 | 222 |
| 388 | 20240112 | 122200 | 94488222500 | 410500 | 410500 | 411000 | 410000 | 491 |
| 389 | 20240112 | 122100 | 94286652000 | 410500 | 410500 | 411000 | 410500 | 107 |
| 390 | 20240112 | 122000 | 94242713000 | 410500 | 411000 | 411000 | 410500 | 147 |
| 391 | 20240112 | 121900 | 94182330000 | 411000 | 411000 | 411500 | 411000 | 1114 |
| 392 | 20240112 | 121800 | 93724466000 | 411000 | 411000 | 411500 | 411000 | 114 |
| 393 | 20240112 | 121700 | 93677598500 | 411000 | 411000 | 412000 | 411000 | 148 |
| 394 | 20240112 | 121600 | 93616708000 | 411500 | 410500 | 411500 | 410500 | 2794 |
| 395 | 20240112 | 121500 | 92467642500 | 411000 | 410500 | 411000 | 410500 | 145 |
| 396 | 20240112 | 121400 | 92408096000 | 410500 | 410500 | 411000 | 410500 | 148 |
| 397 | 20240112 | 121300 | 92347337000 | 410500 | 411000 | 411000 | 410500 | 144 |
| 398 | 20240112 | 121200 | 92288218000 | 410500 | 410500 | 411000 | 410500 | 155 |
| 399 | 20240112 | 121100 | 92224562000 | 410500 | 410500 | 411000 | 410000 | 484 |
| 400 | 20240112 | 121000 | 92025873000 | 410500 | 411000 | 411000 | 410500 | 176 |
| 401 | 20240112 | 120900 | 91953619000 | 410000 | 410500 | 411000 | 410000 | 344 |
| 402 | 20240112 | 120800 | 91812423500 | 410500 | 410500 | 411000 | 410000 | 245 |
| 403 | 20240112 | 120700 | 91711855500 | 410000 | 410000 | 411000 | 410000 | 905 |
| 404 | 20240112 | 120600 | 91340370000 | 410000 | 410000 | 410500 | 410000 | 154 |
| 405 | 20240112 | 120500 | 91277224500 | 410500 | 410000 | 410500 | 410000 | 83 |
| 406 | 20240112 | 120400 | 91243178500 | 410500 | 410000 | 410500 | 410000 | 366 |
| 407 | 20240112 | 120300 | 91093098500 | 410000 | 410000 | 410500 | 410000 | 157 |
| 408 | 20240112 | 120200 | 91028716500 | 410000 | 410000 | 410500 | 410000 | 77 |
| 409 | 20240112 | 120100 | 90997138000 | 410000 | 410000 | 410500 | 410000 | 122 |
| 410 | 20240112 | 120000 | 90947087500 | 410000 | 410000 | 410500 | 410000 | 136 |
| 411 | 20240112 | 115900 | 90891302500 | 410000 | 410000 | 410500 | 410000 | 104 |
| 412 | 20240112 | 115800 | 90848652000 | 410000 | 410000 | 410500 | 410000 | 232 |
| 413 | 20240112 | 115700 | 90753518000 | 410000 | 410500 | 411000 | 410000 | 659 |
| 414 | 20240112 | 115600 | 90482985500 | 410500 | 410500 | 411000 | 410000 | 130 |
| 415 | 20240112 | 115500 | 90429608000 | 410000 | 410500 | 410500 | 410000 | 155 |
| 416 | 20240112 | 115400 | 90366005500 | 410500 | 410500 | 411000 | 410000 | 344 |
| 417 | 20240112 | 115300 | 90224799500 | 410500 | 410500 | 411000 | 410000 | 245 |
| 418 | 20240112 | 115200 | 90124254500 | 410000 | 410500 | 411000 | 410000 | 267 |
| 419 | 20240112 | 115100 | 90014649000 | 410500 | 410500 | 411000 | 410000 | 225 |
| 420 | 20240112 | 115000 | 89922295500 | 410000 | 410500 | 410500 | 410000 | 884 |
| 421 | 20240112 | 114900 | 89559430500 | 410500 | 410500 | 411000 | 410000 | 383 |
| 422 | 20240112 | 114800 | 89402217000 | 411000 | 411000 | 411000 | 410500 | 123 |
| 423 | 20240112 | 114700 | 89351714500 | 410500 | 411000 | 411000 | 410500 | 712 |
| 424 | 20240112 | 114600 | 89059405000 | 410500 | 410500 | 411000 | 410500 | 75 |
| 425 | 20240112 | 114500 | 89028613000 | 410500 | 410500 | 410500 | 410000 | 87 |
| 426 | 20240112 | 114400 | 88992904500 | 410500 | 410000 | 410500 | 409500 | 1132 |
| 427 | 20240112 | 114300 | 88528429000 | 410000 | 410000 | 410500 | 410000 | 403 |
| 428 | 20240112 | 114200 | 88363183000 | 410000 | 410000 | 410500 | 409500 | 284 |
| 429 | 20240112 | 114100 | 88246707500 | 410000 | 409500 | 410500 | 409500 | 122 |
| 430 | 20240112 | 114000 | 88196701500 | 410500 | 409500 | 410500 | 409500 | 310 |
| 431 | 20240112 | 113900 | 88069624500 | 409500 | 409500 | 410000 | 409500 | 1157 |
| 432 | 20240112 | 113800 | 87595343000 | 410000 | 409500 | 410000 | 409500 | 627 |
| 433 | 20240112 | 113700 | 87338366000 | 409500 | 409000 | 410000 | 409000 | 708 |
| 434 | 20240112 | 113600 | 87048462000 | 409000 | 409000 | 409500 | 409000 | 93 |
| 435 | 20240112 | 113500 | 87010397000 | 409000 | 409500 | 410000 | 409000 | 807 |
| 436 | 20240112 | 113400 | 86680056500 | 409500 | 409500 | 410000 | 409500 | 255 |
| 437 | 20240112 | 113300 | 86575626000 | 409500 | 410000 | 410000 | 409500 | 113 |
| 438 | 20240112 | 113200 | 86529337500 | 410000 | 409500 | 410000 | 409500 | 315 |
| 439 | 20240112 | 113100 | 86400238500 | 409500 | 410000 | 410500 | 409500 | 254 |
| 440 | 20240112 | 113000 | 86296103000 | 410500 | 410000 | 410500 | 409500 | 684 |
| 441 | 20240112 | 112900 | 86015659500 | 410500 | 410000 | 410500 | 410000 | 361 |
| 442 | 20240112 | 112800 | 85867573500 | 410000 | 410000 | 410500 | 410000 | 334 |
| 443 | 20240112 | 112700 | 85730622500 | 410000 | 410000 | 410500 | 410000 | 136 |
| 444 | 20240112 | 112600 | 85674851500 | 410000 | 410000 | 410500 | 410000 | 265 |
| 445 | 20240112 | 112500 | 85566161000 | 410000 | 410000 | 410500 | 410000 | 222 |
| 446 | 20240112 | 112400 | 85475062000 | 410000 | 410000 | 410500 | 410000 | 286 |
| 447 | 20240112 | 112300 | 85357779000 | 410500 | 410000 | 410500 | 410000 | 191 |
| 448 | 20240112 | 112200 | 85279437500 | 410000 | 410500 | 410500 | 410000 | 254 |
| 449 | 20240112 | 112100 | 85175200000 | 411000 | 410500 | 411000 | 410000 | 165 |
| 450 | 20240112 | 112000 | 85107473500 | 410500 | 410500 | 411000 | 410000 | 635 |
| 451 | 20240112 | 111900 | 84846826000 | 410500 | 410000 | 411000 | 410000 | 812 |
| 452 | 20240112 | 111800 | 84513495000 | 410000 | 410000 | 410500 | 410000 | 257 |
| 453 | 20240112 | 111700 | 84408100000 | 410000 | 410000 | 410000 | 409500 | 141 |
| 454 | 20240112 | 111600 | 84350302000 | 410000 | 410000 | 410500 | 409500 | 582 |
| 455 | 20240112 | 111500 | 84111721500 | 410000 | 410000 | 410500 | 409500 | 541 |
| 456 | 20240112 | 111400 | 83889941500 | 410000 | 410000 | 410500 | 410000 | 196 |
| 457 | 20240112 | 111300 | 83809576000 | 410500 | 410000 | 410500 | 409500 | 148 |
| 458 | 20240112 | 111200 | 83748889000 | 410500 | 410000 | 410500 | 409500 | 372 |
| 459 | 20240112 | 111100 | 83596383000 | 410000 | 410500 | 411000 | 409500 | 2632 |
| 460 | 20240112 | 111000 | 82516764500 | 410500 | 410500 | 411000 | 410500 | 86 |
| 461 | 20240112 | 110900 | 82481458500 | 410500 | 410500 | 411000 | 410500 | 206 |
| 462 | 20240112 | 110800 | 82396836000 | 410500 | 411000 | 411000 | 410500 | 162 |
| 463 | 20240112 | 110700 | 82330315000 | 410500 | 411000 | 411000 | 410500 | 880 |
| 464 | 20240112 | 110600 | 81968651500 | 411000 | 411000 | 411500 | 410500 | 588 |
| 465 | 20240112 | 110500 | 81726987000 | 411000 | 411000 | 411500 | 411000 | 229 |
| 466 | 20240112 | 110400 | 81632847500 | 411000 | 411000 | 411500 | 410500 | 748 |
| 467 | 20240112 | 110300 | 81325436500 | 411000 | 411000 | 411500 | 411000 | 119 |
| 468 | 20240112 | 110200 | 81276505000 | 411500 | 411000 | 411500 | 410500 | 3149 |
| 469 | 20240112 | 110100 | 79981834500 | 411000 | 410000 | 411000 | 410000 | 383 |
| 470 | 20240112 | 110000 | 79824562500 | 410500 | 410500 | 411000 | 410000 | 1632 |
| 471 | 20240112 | 105900 | 79154629000 | 411000 | 411000 | 411000 | 410500 | 1075 |
| 472 | 20240112 | 105800 | 78713281000 | 411000 | 411000 | 411500 | 410500 | 1018 |
| 473 | 20240112 | 105700 | 78294933500 | 411000 | 410000 | 411000 | 410000 | 891 |
| 474 | 20240112 | 105600 | 77929179500 | 410000 | 409000 | 410500 | 409000 | 1427 |
| 475 | 20240112 | 105500 | 77344332000 | 409000 | 410000 | 410000 | 409000 | 825 |
| 476 | 20240112 | 105400 | 77006477000 | 410000 | 409500 | 410000 | 409500 | 192 |
| 477 | 20240112 | 105300 | 76927814500 | 409500 | 409500 | 410000 | 409500 | 207 |
| 478 | 20240112 | 105200 | 76843013000 | 409500 | 409500 | 410000 | 409500 | 605 |
| 479 | 20240112 | 105100 | 76595000500 | 410000 | 409500 | 410000 | 409500 | 752 |
| 480 | 20240112 | 105000 | 76286946500 | 410000 | 410000 | 410000 | 409500 | 307 |
| 481 | 20240112 | 104900 | 76161155000 | 410000 | 409000 | 410000 | 409000 | 1495 |
| 482 | 20240112 | 104800 | 75548936000 | 409500 | 408500 | 409500 | 408500 | 1218 |
| 483 | 20240112 | 104700 | 75050660500 | 408500 | 408000 | 409000 | 408000 | 1511 |
| 484 | 20240112 | 104600 | 74433400500 | 408500 | 408000 | 408500 | 407500 | 1134 |
| 485 | 20240112 | 104500 | 73970739000 | 408000 | 408500 | 409000 | 408000 | 510 |
| 486 | 20240112 | 104400 | 73762411500 | 409000 | 408500 | 409000 | 408500 | 813 |
| 487 | 20240112 | 104300 | 73430029000 | 408500 | 408500 | 409000 | 408000 | 757 |
| 488 | 20240112 | 104200 | 73120937000 | 408500 | 408000 | 409000 | 408000 | 1342 |
| 489 | 20240112 | 104100 | 72572786500 | 408000 | 408000 | 408500 | 407500 | 2657 |
| 490 | 20240112 | 104000 | 71489180500 | 408000 | 407500 | 408500 | 407500 | 732 |
| 491 | 20240112 | 103900 | 71190538500 | 408000 | 408000 | 408000 | 407500 | 348 |
| 492 | 20240112 | 103800 | 71048597000 | 408000 | 408000 | 408500 | 408000 | 366 |
| 493 | 20240112 | 103700 | 70899265000 | 408000 | 407500 | 408500 | 407500 | 1486 |
| 494 | 20240112 | 103600 | 70293286500 | 407500 | 408000 | 408000 | 407500 | 1461 |
| 495 | 20240112 | 103500 | 69697888000 | 408000 | 408000 | 408000 | 407500 | 482 |
| 496 | 20240112 | 103400 | 69501273000 | 408000 | 408000 | 408500 | 408000 | 259 |
| 497 | 20240112 | 103300 | 69395597000 | 408000 | 408000 | 408500 | 408000 | 362 |
| 498 | 20240112 | 103200 | 69247890000 | 408000 | 408000 | 408500 | 408000 | 296 |
| 499 | 20240112 | 103100 | 69127113500 | 408000 | 407500 | 408500 | 407500 | 1029 |
| 500 | 20240112 | 103000 | 68707200000 | 407500 | 408000 | 408500 | 407500 | 1247 |
| 501 | 20240112 | 102900 | 68198458000 | 408000 | 408000 | 408500 | 408000 | 434 |
| 502 | 20240112 | 102800 | 68021306000 | 408000 | 408000 | 408500 | 407500 | 608 |
| 503 | 20240112 | 102700 | 67773292500 | 408000 | 408000 | 408500 | 408000 | 848 |
| 504 | 20240112 | 102600 | 67427297000 | 408000 | 408000 | 408500 | 408000 | 1214 |
| 505 | 20240112 | 102500 | 66931972500 | 408500 | 408000 | 408500 | 408000 | 440 |
| 506 | 20240112 | 102400 | 66752263500 | 408000 | 408000 | 408500 | 408000 | 234 |
| 507 | 20240112 | 102300 | 66656763500 | 408000 | 408500 | 408500 | 408000 | 190 |
| 508 | 20240112 | 102200 | 66579198000 | 408000 | 408500 | 409000 | 408000 | 676 |
| 509 | 20240112 | 102100 | 66303048000 | 408500 | 408500 | 409000 | 408500 | 783 |
| 510 | 20240112 | 102000 | 65983187000 | 408500 | 408500 | 409000 | 408000 | 752 |
| 511 | 20240112 | 101900 | 65675991500 | 408000 | 408000 | 408500 | 408000 | 287 |
| 512 | 20240112 | 101800 | 65558854000 | 408000 | 408000 | 408500 | 407500 | 579 |
| 513 | 20240112 | 101700 | 65322591500 | 408000 | 408500 | 409000 | 407500 | 1800 |
| 514 | 20240112 | 101600 | 64587640000 | 408500 | 408000 | 409000 | 407500 | 1208 |
| 515 | 20240112 | 101500 | 64094420000 | 407500 | 407500 | 408000 | 407000 | 903 |
| 516 | 20240112 | 101400 | 63726410000 | 407500 | 407500 | 408000 | 407000 | 552 |
| 517 | 20240112 | 101300 | 63501500500 | 407500 | 407000 | 408000 | 407000 | 275 |
| 518 | 20240112 | 101200 | 63389460500 | 407000 | 408000 | 408000 | 407000 | 971 |
| 519 | 20240112 | 101100 | 62993779500 | 408000 | 408000 | 408000 | 407500 | 172 |
| 520 | 20240112 | 101000 | 62923648000 | 408000 | 408000 | 408000 | 407500 | 515 |
| 521 | 20240112 | 100900 | 62713564500 | 408000 | 407000 | 408000 | 407000 | 874 |
| 522 | 20240112 | 100800 | 62357432000 | 407500 | 407000 | 407500 | 406500 | 1121 |
| 523 | 20240112 | 100700 | 61901264000 | 407000 | 406500 | 407000 | 406000 | 641 |
| 524 | 20240112 | 100600 | 61640648000 | 406500 | 406500 | 407000 | 406000 | 698 |
| 525 | 20240112 | 100500 | 61356925500 | 406500 | 406000 | 407000 | 406000 | 354 |
| 526 | 20240112 | 100400 | 61213051500 | 406500 | 407500 | 407500 | 406000 | 1641 |
| 527 | 20240112 | 100300 | 60545815000 | 407000 | 407000 | 407500 | 406500 | 2208 |
| 528 | 20240112 | 100200 | 59647419500 | 407500 | 407000 | 408000 | 407000 | 2000 |
| 529 | 20240112 | 100100 | 58832062500 | 407000 | 406500 | 407500 | 406500 | 1567 |
| 530 | 20240112 | 100000 | 58194726500 | 406500 | 406500 | 407000 | 406000 | 2755 |
| 531 | 20240112 | 095900 | 57075471500 | 407000 | 406500 | 407000 | 406500 | 2403 |
| 532 | 20240112 | 095800 | 56098115000 | 406500 | 406500 | 407000 | 406000 | 1150 |
| 533 | 20240112 | 095700 | 55630649000 | 406500 | 406500 | 407000 | 406500 | 1527 |
| 534 | 20240112 | 095600 | 55009876500 | 407000 | 406000 | 407000 | 406000 | 1166 |
| 535 | 20240112 | 095500 | 54535963500 | 406500 | 406500 | 407000 | 405500 | 5114 |
| 536 | 20240112 | 095400 | 52458671500 | 406500 | 406500 | 407000 | 406000 | 2695 |
| 537 | 20240112 | 095300 | 51363597500 | 406500 | 407000 | 407500 | 406500 | 4967 |
| 538 | 20240112 | 095200 | 49342219000 | 407000 | 407500 | 408000 | 407000 | 1531 |
| 539 | 20240112 | 095100 | 48718855500 | 407500 | 408000 | 408500 | 407000 | 2864 |
| 540 | 20240112 | 095000 | 47551816000 | 408000 | 408500 | 409000 | 407500 | 4719 |
| 541 | 20240112 | 094900 | 45625753500 | 409000 | 409000 | 409000 | 408500 | 1258 |
| 542 | 20240112 | 094800 | 45111751500 | 409000 | 409000 | 409500 | 408500 | 2168 |
| 543 | 20240112 | 094700 | 44225319000 | 409000 | 409000 | 409500 | 409000 | 777 |
| 544 | 20240112 | 094600 | 43907410500 | 409500 | 410000 | 410000 | 409000 | 1307 |
| 545 | 20240112 | 094500 | 43372432500 | 409500 | 409500 | 410500 | 409500 | 1412 |
| 546 | 20240112 | 094400 | 42793798500 | 409500 | 409500 | 410500 | 409000 | 2723 |
| 547 | 20240112 | 094300 | 41677643500 | 409500 | 409000 | 410000 | 408500 | 1865 |
| 548 | 20240112 | 094200 | 40914237500 | 409000 | 409500 | 410000 | 408500 | 2960 |
| 549 | 20240112 | 094100 | 39703020000 | 410000 | 409500 | 410000 | 409000 | 2728 |
| 550 | 20240112 | 094000 | 38586021000 | 409500 | 409500 | 410000 | 409500 | 1512 |
| 551 | 20240112 | 093900 | 37966393000 | 410000 | 410500 | 410500 | 409500 | 8469 |
| 552 | 20240112 | 093800 | 34493858500 | 410500 | 410500 | 411000 | 410000 | 1921 |
| 553 | 20240112 | 093700 | 33705377500 | 410500 | 410500 | 411000 | 410000 | 2597 |
| 554 | 20240112 | 093600 | 32639755500 | 410500 | 411000 | 411000 | 410500 | 2582 |
| 555 | 20240112 | 093500 | 31579767500 | 411000 | 411000 | 411500 | 410500 | 3302 |
| 556 | 20240112 | 093400 | 30222607500 | 411500 | 412000 | 412000 | 411000 | 2246 |
| 557 | 20240112 | 093300 | 29298647500 | 412000 | 412000 | 412000 | 411500 | 294 |
| 558 | 20240112 | 093200 | 29177601000 | 411500 | 412000 | 412500 | 411500 | 451 |
| 559 | 20240112 | 093100 | 28991832000 | 412000 | 412500 | 412500 | 411500 | 505 |
| 560 | 20240112 | 093000 | 28783733000 | 412000 | 411500 | 412500 | 411500 | 816 |
| 561 | 20240112 | 092900 | 28447577500 | 411500 | 411500 | 412000 | 411000 | 1261 |
| 562 | 20240112 | 092800 | 27928836000 | 411000 | 411000 | 411500 | 410500 | 1234 |
| 563 | 20240112 | 092700 | 27421243000 | 411000 | 411000 | 411500 | 410500 | 1610 |
| 564 | 20240112 | 092600 | 26759684500 | 411000 | 411000 | 411500 | 410500 | 1053 |
| 565 | 20240112 | 092500 | 26326889500 | 411500 | 411000 | 411500 | 411000 | 565 |
| 566 | 20240112 | 092400 | 26094638000 | 411000 | 411000 | 411500 | 410500 | 1151 |
| 567 | 20240112 | 092300 | 25621515000 | 411000 | 411000 | 411500 | 410500 | 1980 |
| 568 | 20240112 | 092200 | 24807523500 | 411000 | 411000 | 411500 | 410500 | 1660 |
| 569 | 20240112 | 092100 | 24125271000 | 411000 | 411500 | 412000 | 411000 | 3858 |
| 570 | 20240112 | 092000 | 22538617000 | 411500 | 412500 | 412500 | 411500 | 6101 |
| 571 | 20240112 | 091900 | 20026647000 | 412500 | 413500 | 413500 | 412500 | 4442 |
| 572 | 20240112 | 091800 | 18192566000 | 413500 | 414000 | 414000 | 413000 | 2413 |
| 573 | 20240112 | 091700 | 17194805500 | 413500 | 413500 | 414000 | 413500 | 606 |
| 574 | 20240112 | 091600 | 16944134000 | 414000 | 414000 | 414500 | 413500 | 2972 |
| 575 | 20240112 | 091500 | 15714002500 | 414000 | 414500 | 414500 | 413500 | 1690 |
| 576 | 20240112 | 091400 | 15014307000 | 414500 | 414500 | 414500 | 414000 | 2886 |
| 577 | 20240112 | 091300 | 13818991000 | 414000 | 414500 | 414500 | 414000 | 630 |
| 578 | 20240112 | 091200 | 13557935500 | 414500 | 414500 | 415000 | 414000 | 1668 |
| 579 | 20240112 | 091100 | 12866545000 | 415000 | 415000 | 415500 | 414500 | 650 |
| 580 | 20240112 | 091000 | 12596826000 | 415000 | 414500 | 415500 | 414000 | 1268 |
| 581 | 20240112 | 090900 | 12070834500 | 414500 | 414500 | 415000 | 414500 | 1243 |
| 582 | 20240112 | 090800 | 11555582500 | 414500 | 415000 | 415500 | 414500 | 1822 |
| 583 | 20240112 | 090700 | 10799916500 | 415000 | 415500 | 415500 | 414500 | 3464 |
| 584 | 20240112 | 090600 | 9362205000 | 415500 | 416000 | 416500 | 415000 | 4057 |
| 585 | 20240112 | 090500 | 7676234500 | 416500 | 417000 | 417500 | 415500 | 2733 |
| 586 | 20240112 | 090400 | 6538209000 | 417500 | 417500 | 417500 | 417000 | 647 |
| 587 | 20240112 | 090300 | 6268295000 | 417000 | 418000 | 418000 | 417000 | 1241 |
| 588 | 20240112 | 090200 | 5750283500 | 418000 | 418000 | 418500 | 417500 | 1067 |
| 589 | 20240112 | 090100 | 5304298000 | 418000 | 418000 | 418500 | 417000 | 1799 |
| 590 | 20240112 | 090000 | 4552296000 | 418000 | 417000 | 418000 | 415500 | 10442 |