35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240110 | 184500 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 27987 |
| 3 | 20240110 | 184400 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 4 | 20240110 | 184300 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 5 | 20240110 | 184200 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 6 | 20240110 | 184100 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 7 | 20240110 | 184000 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 8 | 20240110 | 183900 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 9 | 20240110 | 183800 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 10 | 20240110 | 183700 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 11 | 20240110 | 183600 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 12 | 20240110 | 183500 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 13 | 20240110 | 183400 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 14 | 20240110 | 183300 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 15 | 20240110 | 183200 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 16 | 20240110 | 183100 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 17 | 20240110 | 183000 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 18 | 20240110 | 182900 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 19 | 20240110 | 182800 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 20 | 20240110 | 182700 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 21 | 20240110 | 182600 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 22 | 20240110 | 182500 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 23 | 20240110 | 182400 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 24 | 20240110 | 182300 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 25 | 20240110 | 182200 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 26 | 20240110 | 182100 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 27 | 20240110 | 182000 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 28 | 20240110 | 181900 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 29 | 20240110 | 181800 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 30 | 20240110 | 181700 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 31 | 20240110 | 181600 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 32 | 20240110 | 181500 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 27987 |
| 33 | 20240110 | 181400 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 34 | 20240110 | 181300 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 35 | 20240110 | 181200 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 36 | 20240110 | 181100 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 37 | 20240110 | 181000 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 38 | 20240110 | 180900 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 39 | 20240110 | 180800 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 40 | 20240110 | 180700 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 41 | 20240110 | 180600 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 42 | 20240110 | 180500 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 43 | 20240110 | 180400 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 44 | 20240110 | 180300 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 45 | 20240110 | 180200 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 46 | 20240110 | 180100 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 47 | 20240110 | 180000 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 48 | 20240110 | 175900 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 49 | 20240110 | 175800 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 50 | 20240110 | 175700 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 51 | 20240110 | 175600 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 52 | 20240110 | 175500 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 53 | 20240110 | 175400 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 54 | 20240110 | 175300 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 55 | 20240110 | 175200 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 56 | 20240110 | 175100 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 57 | 20240110 | 175000 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 58 | 20240110 | 174900 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 59 | 20240110 | 174800 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 60 | 20240110 | 174700 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 61 | 20240110 | 174600 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 62 | 20240110 | 174500 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 27987 |
| 63 | 20240110 | 174400 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 64 | 20240110 | 174300 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 65 | 20240110 | 174200 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 66 | 20240110 | 174100 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 67 | 20240110 | 174000 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 68 | 20240110 | 173900 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 69 | 20240110 | 173800 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 70 | 20240110 | 173700 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 71 | 20240110 | 173600 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 72 | 20240110 | 173500 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 73 | 20240110 | 173400 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 74 | 20240110 | 173300 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 75 | 20240110 | 173200 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 76 | 20240110 | 173100 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 77 | 20240110 | 173000 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 78 | 20240110 | 172900 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 79 | 20240110 | 172800 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 80 | 20240110 | 172700 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 81 | 20240110 | 172600 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 82 | 20240110 | 172500 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 83 | 20240110 | 172400 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 84 | 20240110 | 172300 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 85 | 20240110 | 172200 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 86 | 20240110 | 172100 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 87 | 20240110 | 172000 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 88 | 20240110 | 171900 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 89 | 20240110 | 171800 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 90 | 20240110 | 171700 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 91 | 20240110 | 171600 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 92 | 20240110 | 171500 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 27987 |
| 93 | 20240110 | 171400 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 94 | 20240110 | 171300 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 95 | 20240110 | 171200 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 96 | 20240110 | 171100 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 97 | 20240110 | 171000 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 98 | 20240110 | 170900 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 99 | 20240110 | 170800 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 100 | 20240110 | 170700 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 101 | 20240110 | 170600 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 102 | 20240110 | 170500 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 103 | 20240110 | 170400 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 104 | 20240110 | 170300 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 105 | 20240110 | 170200 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 106 | 20240110 | 170100 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 107 | 20240110 | 170000 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 108 | 20240110 | 165900 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 109 | 20240110 | 165800 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 110 | 20240110 | 165700 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 111 | 20240110 | 165600 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 112 | 20240110 | 165500 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 113 | 20240110 | 165400 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 114 | 20240110 | 165300 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 115 | 20240110 | 165200 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 116 | 20240110 | 165100 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 117 | 20240110 | 165000 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 118 | 20240110 | 164900 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 119 | 20240110 | 164800 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 120 | 20240110 | 164700 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 121 | 20240110 | 164600 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 122 | 20240110 | 164500 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 27987 |
| 123 | 20240110 | 164400 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 124 | 20240110 | 164300 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 125 | 20240110 | 164200 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 126 | 20240110 | 164100 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 127 | 20240110 | 164000 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 128 | 20240110 | 163900 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 129 | 20240110 | 163800 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 130 | 20240110 | 163700 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 131 | 20240110 | 163600 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 132 | 20240110 | 163500 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 133 | 20240110 | 163400 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 134 | 20240110 | 163300 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 135 | 20240110 | 163200 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 136 | 20240110 | 163100 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 137 | 20240110 | 163000 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 138 | 20240110 | 162900 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 139 | 20240110 | 162800 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 140 | 20240110 | 162700 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 141 | 20240110 | 162600 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 142 | 20240110 | 162500 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 143 | 20240110 | 162400 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 144 | 20240110 | 162300 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 145 | 20240110 | 162200 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 146 | 20240110 | 162100 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 147 | 20240110 | 162000 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 148 | 20240110 | 161900 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 149 | 20240110 | 161800 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 150 | 20240110 | 161700 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 151 | 20240110 | 161600 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 152 | 20240110 | 161500 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 27987 |
| 153 | 20240110 | 161400 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 154 | 20240110 | 161300 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 155 | 20240110 | 161200 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 156 | 20240110 | 161100 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 157 | 20240110 | 161000 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 158 | 20240110 | 160900 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 159 | 20240110 | 160800 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 160 | 20240110 | 160700 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 161 | 20240110 | 160600 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 162 | 20240110 | 160500 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 163 | 20240110 | 160400 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 164 | 20240110 | 160300 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 165 | 20240110 | 160200 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 166 | 20240110 | 160100 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 167 | 20240110 | 160000 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 168 | 20240110 | 155900 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 169 | 20240110 | 155800 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 170 | 20240110 | 155700 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 171 | 20240110 | 155600 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 172 | 20240110 | 155500 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 173 | 20240110 | 155400 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 174 | 20240110 | 155300 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 175 | 20240110 | 155200 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 176 | 20240110 | 155100 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 177 | 20240110 | 155000 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 178 | 20240110 | 154900 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 179 | 20240110 | 154800 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 180 | 20240110 | 154700 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 181 | 20240110 | 154600 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 182 | 20240110 | 154500 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 27987 |
| 183 | 20240110 | 154400 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 184 | 20240110 | 154300 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 185 | 20240110 | 154200 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 186 | 20240110 | 154100 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 187 | 20240110 | 154000 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 188 | 20240110 | 153900 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 189 | 20240110 | 153800 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 190 | 20240110 | 153700 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 191 | 20240110 | 153600 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 192 | 20240110 | 153500 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 193 | 20240110 | 153400 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 194 | 20240110 | 153300 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 195 | 20240110 | 153200 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 196 | 20240110 | 153100 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 0 |
| 197 | 20240110 | 153000 | 227109065000 | 450500 | 450500 | 450500 | 450500 | 27987 |
| 198 | 20240110 | 152900 | 214500921500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 199 | 20240110 | 152800 | 214500921500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 200 | 20240110 | 152700 | 214500921500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 201 | 20240110 | 152600 | 214500921500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 202 | 20240110 | 152500 | 214500921500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 203 | 20240110 | 152400 | 214500921500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 204 | 20240110 | 152300 | 214500921500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 205 | 20240110 | 152200 | 214500921500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 206 | 20240110 | 152100 | 214500921500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 207 | 20240110 | 152000 | 214500921500 | 451000 | 451000 | 451000 | 451000 | 0 |
| 208 | 20240110 | 151900 | 214500921500 | 451000 | 451000 | 451000 | 450500 | 3029 |
| 209 | 20240110 | 151800 | 213135217000 | 451000 | 450500 | 451000 | 450500 | 1187 |
| 210 | 20240110 | 151700 | 212600270500 | 450500 | 450500 | 451000 | 450500 | 1785 |
| 211 | 20240110 | 151600 | 211796007000 | 450500 | 450500 | 451000 | 450500 | 1376 |
| 212 | 20240110 | 151500 | 211176036500 | 451000 | 451000 | 451500 | 450500 | 2213 |
| 213 | 20240110 | 151400 | 210178529500 | 451000 | 451000 | 451500 | 451000 | 2766 |
| 214 | 20240110 | 151300 | 208931016000 | 451000 | 451000 | 451500 | 451000 | 1511 |
| 215 | 20240110 | 151200 | 208249501500 | 451000 | 451000 | 451500 | 451000 | 1016 |
| 216 | 20240110 | 151100 | 207791183500 | 451500 | 451500 | 451500 | 451000 | 1870 |
| 217 | 20240110 | 151000 | 206947582500 | 451000 | 451000 | 451500 | 451000 | 879 |
| 218 | 20240110 | 150900 | 206551103000 | 451000 | 451000 | 451500 | 451000 | 978 |
| 219 | 20240110 | 150800 | 206109904000 | 451500 | 451500 | 451500 | 451000 | 1065 |
| 220 | 20240110 | 150700 | 205629493500 | 451500 | 451500 | 451500 | 451000 | 1863 |
| 221 | 20240110 | 150600 | 204789191000 | 451000 | 451500 | 451500 | 451000 | 793 |
| 222 | 20240110 | 150500 | 204431502000 | 451500 | 451500 | 451500 | 451000 | 1521 |
| 223 | 20240110 | 150400 | 203745392000 | 451500 | 451000 | 451500 | 451000 | 1214 |
| 224 | 20240110 | 150300 | 203197808000 | 451500 | 451000 | 451500 | 451000 | 906 |
| 225 | 20240110 | 150200 | 202789063500 | 451500 | 451000 | 451500 | 451000 | 877 |
| 226 | 20240110 | 150100 | 202393372500 | 451000 | 451000 | 451500 | 451000 | 947 |
| 227 | 20240110 | 150000 | 201966113500 | 451500 | 451000 | 451500 | 451000 | 636 |
| 228 | 20240110 | 145900 | 201679108000 | 451000 | 451000 | 451500 | 451000 | 664 |
| 229 | 20240110 | 145800 | 201379541000 | 451500 | 451000 | 451500 | 451000 | 310 |
| 230 | 20240110 | 145700 | 201239646000 | 451000 | 451000 | 451500 | 451000 | 787 |
| 231 | 20240110 | 145600 | 200884633000 | 451500 | 451000 | 451500 | 451000 | 1260 |
| 232 | 20240110 | 145500 | 200316171500 | 451500 | 451500 | 452000 | 451000 | 1379 |
| 233 | 20240110 | 145400 | 199693783000 | 452000 | 451500 | 452000 | 451000 | 2288 |
| 234 | 20240110 | 145300 | 198660842000 | 451000 | 451000 | 451500 | 451000 | 1064 |
| 235 | 20240110 | 145200 | 198180766500 | 451000 | 451500 | 451500 | 451000 | 463 |
| 236 | 20240110 | 145100 | 197971856500 | 451000 | 451000 | 451500 | 451000 | 371 |
| 237 | 20240110 | 145000 | 197804489500 | 451000 | 451000 | 451500 | 451000 | 694 |
| 238 | 20240110 | 144900 | 197491309500 | 451000 | 451000 | 451500 | 451000 | 534 |
| 239 | 20240110 | 144800 | 197250357000 | 451000 | 451000 | 451500 | 451000 | 593 |
| 240 | 20240110 | 144700 | 196982808500 | 451500 | 451500 | 451500 | 451000 | 613 |
| 241 | 20240110 | 144600 | 196706183500 | 451000 | 451000 | 451500 | 451000 | 1802 |
| 242 | 20240110 | 144500 | 195893243500 | 451500 | 451000 | 451500 | 451000 | 388 |
| 243 | 20240110 | 144400 | 195718123000 | 451000 | 451000 | 451500 | 451000 | 391 |
| 244 | 20240110 | 144300 | 195541751000 | 451000 | 451000 | 451500 | 451000 | 452 |
| 245 | 20240110 | 144200 | 195337769000 | 451000 | 451000 | 451500 | 451000 | 431 |
| 246 | 20240110 | 144100 | 195143361500 | 451000 | 451000 | 451500 | 451000 | 310 |
| 247 | 20240110 | 144000 | 195003488500 | 451500 | 451000 | 451500 | 451000 | 292 |
| 248 | 20240110 | 143900 | 194871738500 | 451000 | 451500 | 452000 | 451000 | 1120 |
| 249 | 20240110 | 143800 | 194366041500 | 451500 | 451500 | 452000 | 451500 | 541 |
| 250 | 20240110 | 143700 | 194121679500 | 452000 | 451500 | 452000 | 451500 | 433 |
| 251 | 20240110 | 143600 | 193926130000 | 451500 | 452000 | 452000 | 451500 | 297 |
| 252 | 20240110 | 143500 | 193791986500 | 451500 | 451500 | 452000 | 451000 | 512 |
| 253 | 20240110 | 143400 | 193560896500 | 451000 | 451000 | 451500 | 451000 | 1123 |
| 254 | 20240110 | 143300 | 193054098500 | 451500 | 451000 | 451500 | 451000 | 629 |
| 255 | 20240110 | 143200 | 192770206500 | 451500 | 451000 | 451500 | 451000 | 390 |
| 256 | 20240110 | 143100 | 192594242500 | 451000 | 451000 | 451500 | 451000 | 240 |
| 257 | 20240110 | 143000 | 192485946000 | 451500 | 451500 | 451500 | 451000 | 796 |
| 258 | 20240110 | 142900 | 192126760500 | 451000 | 451500 | 451500 | 451000 | 458 |
| 259 | 20240110 | 142800 | 191920092000 | 451500 | 451500 | 451500 | 451000 | 422 |
| 260 | 20240110 | 142700 | 191729660500 | 451000 | 451500 | 452000 | 451000 | 1243 |
| 261 | 20240110 | 142600 | 191168634000 | 451500 | 451500 | 452000 | 451500 | 681 |
| 262 | 20240110 | 142500 | 190861070500 | 452000 | 451500 | 452000 | 451500 | 445 |
| 263 | 20240110 | 142400 | 190660134000 | 451500 | 451500 | 452000 | 451500 | 878 |
| 264 | 20240110 | 142300 | 190263429000 | 451500 | 451500 | 452000 | 451500 | 824 |
| 265 | 20240110 | 142200 | 189891110000 | 451500 | 451500 | 452000 | 451500 | 545 |
| 266 | 20240110 | 142100 | 189644882500 | 451500 | 451000 | 452000 | 451000 | 703 |
| 267 | 20240110 | 142000 | 189327354000 | 451500 | 451500 | 452000 | 451000 | 503 |
| 268 | 20240110 | 141900 | 189100308000 | 452000 | 451500 | 452000 | 451000 | 855 |
| 269 | 20240110 | 141800 | 188714346500 | 451500 | 451000 | 451500 | 451000 | 198 |
| 270 | 20240110 | 141700 | 188624996500 | 451000 | 451500 | 451500 | 451000 | 948 |
| 271 | 20240110 | 141600 | 188197062000 | 451500 | 451000 | 451500 | 451000 | 331 |
| 272 | 20240110 | 141500 | 188047733000 | 451000 | 451500 | 451500 | 451000 | 353 |
| 273 | 20240110 | 141400 | 187888415000 | 451500 | 451000 | 451500 | 451000 | 375 |
| 274 | 20240110 | 141300 | 187719239500 | 451000 | 451000 | 451500 | 451000 | 637 |
| 275 | 20240110 | 141200 | 187431702000 | 451000 | 451000 | 451500 | 451000 | 510 |
| 276 | 20240110 | 141100 | 187201600500 | 451000 | 451500 | 451500 | 451000 | 427 |
| 277 | 20240110 | 141000 | 187008989000 | 451500 | 451500 | 451500 | 451000 | 290 |
| 278 | 20240110 | 140900 | 186878106000 | 451500 | 451500 | 451500 | 451000 | 213 |
| 279 | 20240110 | 140800 | 186781989500 | 451500 | 451500 | 451500 | 451000 | 1987 |
| 280 | 20240110 | 140700 | 185885231500 | 451000 | 451000 | 451500 | 451000 | 303 |
| 281 | 20240110 | 140600 | 185748502000 | 451000 | 451500 | 452000 | 451000 | 2616 |
| 282 | 20240110 | 140500 | 184567452500 | 452000 | 452000 | 452000 | 451500 | 614 |
| 283 | 20240110 | 140400 | 184290197500 | 451500 | 451500 | 452000 | 451500 | 162 |
| 284 | 20240110 | 140300 | 184217047500 | 451500 | 452000 | 452500 | 451500 | 2621 |
| 285 | 20240110 | 140200 | 183032435500 | 452000 | 452000 | 452500 | 452000 | 493 |
| 286 | 20240110 | 140100 | 182809587500 | 452000 | 452000 | 452500 | 452000 | 607 |
| 287 | 20240110 | 140000 | 182535196000 | 452000 | 452500 | 452500 | 452000 | 384 |
| 288 | 20240110 | 135900 | 182361522500 | 452500 | 452500 | 452500 | 452000 | 451 |
| 289 | 20240110 | 135800 | 182157557500 | 452000 | 452500 | 452500 | 452000 | 461 |
| 290 | 20240110 | 135700 | 181949086000 | 452000 | 452000 | 452500 | 452000 | 781 |
| 291 | 20240110 | 135600 | 181595725000 | 452000 | 452500 | 452500 | 452000 | 397 |
| 292 | 20240110 | 135500 | 181416175000 | 452500 | 452000 | 452500 | 452000 | 629 |
| 293 | 20240110 | 135400 | 181131646500 | 452500 | 452500 | 452500 | 452000 | 376 |
| 294 | 20240110 | 135300 | 180961581500 | 452000 | 452000 | 452500 | 452000 | 510 |
| 295 | 20240110 | 135200 | 180730959500 | 452000 | 452000 | 452500 | 452000 | 235 |
| 296 | 20240110 | 135100 | 180624733500 | 452500 | 452500 | 452500 | 452000 | 558 |
| 297 | 20240110 | 135000 | 180372491500 | 452000 | 453000 | 453000 | 452000 | 1872 |
| 298 | 20240110 | 134900 | 179525486500 | 452500 | 452500 | 453000 | 452500 | 355 |
| 299 | 20240110 | 134800 | 179364817000 | 452500 | 453000 | 453000 | 452500 | 454 |
| 300 | 20240110 | 134700 | 179159226500 | 452500 | 452500 | 453000 | 452500 | 296 |
| 301 | 20240110 | 134600 | 179025202000 | 452500 | 452000 | 453000 | 452000 | 1358 |
| 302 | 20240110 | 134500 | 178410746000 | 452000 | 452500 | 452500 | 452000 | 243 |
| 303 | 20240110 | 134400 | 178300891000 | 452000 | 452500 | 452500 | 452000 | 1174 |
| 304 | 20240110 | 134300 | 177770108000 | 452000 | 452500 | 452500 | 452000 | 846 |
| 305 | 20240110 | 134200 | 177387408000 | 452500 | 452000 | 452500 | 452000 | 1486 |
| 306 | 20240110 | 134100 | 176715045500 | 452000 | 452000 | 452500 | 452000 | 241 |
| 307 | 20240110 | 134000 | 176606061500 | 452500 | 452500 | 452500 | 452000 | 425 |
| 308 | 20240110 | 133900 | 176413792500 | 452000 | 452500 | 452500 | 452000 | 290 |
| 309 | 20240110 | 133800 | 176282674000 | 452500 | 452000 | 452500 | 452000 | 437 |
| 310 | 20240110 | 133700 | 176085063500 | 452500 | 452000 | 452500 | 452000 | 179 |
| 311 | 20240110 | 133600 | 176004148000 | 452500 | 452000 | 452500 | 452000 | 315 |
| 312 | 20240110 | 133500 | 175861746000 | 452500 | 451500 | 452500 | 451000 | 1978 |
| 313 | 20240110 | 133400 | 174967836500 | 451500 | 451500 | 452000 | 451000 | 1242 |
| 314 | 20240110 | 133300 | 174407156000 | 451000 | 451500 | 452000 | 451000 | 504 |
| 315 | 20240110 | 133200 | 174179584500 | 451500 | 451500 | 452000 | 451500 | 235 |
| 316 | 20240110 | 133100 | 174073469000 | 452000 | 451000 | 452000 | 451000 | 365 |
| 317 | 20240110 | 133000 | 173908711500 | 451000 | 451500 | 451500 | 451000 | 1418 |
| 318 | 20240110 | 132900 | 173268809000 | 451500 | 451500 | 451500 | 451000 | 639 |
| 319 | 20240110 | 132800 | 172980402500 | 451500 | 451500 | 452000 | 451000 | 1012 |
| 320 | 20240110 | 132700 | 172523729000 | 452000 | 451500 | 452000 | 451500 | 351 |
| 321 | 20240110 | 132600 | 172365240000 | 452000 | 451500 | 452000 | 451000 | 1391 |
| 322 | 20240110 | 132500 | 171737263000 | 451500 | 451500 | 452000 | 451500 | 573 |
| 323 | 20240110 | 132400 | 171478384000 | 451500 | 452000 | 452000 | 451500 | 425 |
| 324 | 20240110 | 132300 | 171286479500 | 451500 | 451500 | 452000 | 451000 | 1412 |
| 325 | 20240110 | 132200 | 170648958500 | 451000 | 451000 | 451500 | 450500 | 3090 |
| 326 | 20240110 | 132100 | 169255109500 | 451000 | 450500 | 451000 | 450500 | 453 |
| 327 | 20240110 | 132000 | 169050844000 | 451000 | 451000 | 451000 | 450500 | 1175 |
| 328 | 20240110 | 131900 | 168521329500 | 451000 | 451000 | 451000 | 450500 | 366 |
| 329 | 20240110 | 131800 | 168356311000 | 451000 | 451000 | 451000 | 450500 | 399 |
| 330 | 20240110 | 131700 | 168176463500 | 451000 | 451000 | 451000 | 450500 | 662 |
| 331 | 20240110 | 131600 | 167878123000 | 451000 | 451000 | 451000 | 450500 | 197 |
| 332 | 20240110 | 131500 | 167789304000 | 451000 | 451000 | 451000 | 450500 | 938 |
| 333 | 20240110 | 131400 | 167366518000 | 451000 | 451000 | 451000 | 450500 | 638 |
| 334 | 20240110 | 131300 | 167078881000 | 451000 | 450500 | 451000 | 450500 | 420 |
| 335 | 20240110 | 131200 | 166889586000 | 450500 | 451000 | 451000 | 450500 | 272 |
| 336 | 20240110 | 131100 | 166766995000 | 451000 | 450500 | 451000 | 450500 | 1360 |
| 337 | 20240110 | 131000 | 166153743000 | 451000 | 450500 | 451000 | 450500 | 474 |
| 338 | 20240110 | 130900 | 165940134500 | 450500 | 450500 | 451000 | 450500 | 865 |
| 339 | 20240110 | 130800 | 165550343000 | 451000 | 450500 | 451000 | 450500 | 954 |
| 340 | 20240110 | 130700 | 165120264000 | 450500 | 451500 | 451500 | 450500 | 2173 |
| 341 | 20240110 | 130600 | 164140362000 | 451000 | 451500 | 451500 | 451000 | 3424 |
| 342 | 20240110 | 130500 | 162596114500 | 451000 | 451500 | 451500 | 451000 | 2491 |
| 343 | 20240110 | 130400 | 161472604000 | 451000 | 451500 | 451500 | 451000 | 377 |
| 344 | 20240110 | 130300 | 161302456500 | 451500 | 451000 | 451500 | 451000 | 314 |
| 345 | 20240110 | 130200 | 161160766500 | 451500 | 451000 | 451500 | 451000 | 384 |
| 346 | 20240110 | 130100 | 160987469000 | 451500 | 451000 | 451500 | 451000 | 571 |
| 347 | 20240110 | 130000 | 160729928500 | 451500 | 451000 | 451500 | 451000 | 244 |
| 348 | 20240110 | 125900 | 160619825500 | 451000 | 451000 | 451500 | 451000 | 221 |
| 349 | 20240110 | 125800 | 160520119000 | 451000 | 451000 | 451500 | 451000 | 303 |
| 350 | 20240110 | 125700 | 160383364500 | 451500 | 451000 | 451500 | 451000 | 676 |
| 351 | 20240110 | 125600 | 160078205500 | 451500 | 451000 | 451500 | 451000 | 400 |
| 352 | 20240110 | 125500 | 159897741000 | 451000 | 451000 | 451500 | 451000 | 505 |
| 353 | 20240110 | 125400 | 159669909500 | 451500 | 451500 | 451500 | 451000 | 479 |
| 354 | 20240110 | 125300 | 159453709500 | 451500 | 451000 | 451500 | 451000 | 568 |
| 355 | 20240110 | 125200 | 159197446500 | 451000 | 451500 | 451500 | 451000 | 574 |
| 356 | 20240110 | 125100 | 158938517000 | 451000 | 451000 | 451500 | 451000 | 380 |
| 357 | 20240110 | 125000 | 158767042000 | 451000 | 451000 | 451500 | 451000 | 893 |
| 358 | 20240110 | 124900 | 158364204500 | 451500 | 451000 | 451500 | 451000 | 748 |
| 359 | 20240110 | 124800 | 158026680000 | 451500 | 451000 | 451500 | 451000 | 406 |
| 360 | 20240110 | 124700 | 157843469000 | 451500 | 451500 | 451500 | 451000 | 477 |
| 361 | 20240110 | 124600 | 157628153000 | 451500 | 451000 | 451500 | 451000 | 698 |
| 362 | 20240110 | 124500 | 157313289500 | 451000 | 451500 | 451500 | 451000 | 535 |
| 363 | 20240110 | 124400 | 157071843000 | 451000 | 451500 | 451500 | 451000 | 897 |
| 364 | 20240110 | 124300 | 156666894500 | 451500 | 451000 | 451500 | 451000 | 169 |
| 365 | 20240110 | 124200 | 156590650500 | 451500 | 451500 | 451500 | 451000 | 334 |
| 366 | 20240110 | 124100 | 156439909000 | 451000 | 451500 | 451500 | 451000 | 315 |
| 367 | 20240110 | 124000 | 156297712000 | 451000 | 451500 | 451500 | 451000 | 467 |
| 368 | 20240110 | 123900 | 156086938500 | 451000 | 451000 | 451500 | 451000 | 1485 |
| 369 | 20240110 | 123800 | 155416593000 | 451500 | 451500 | 451500 | 451000 | 756 |
| 370 | 20240110 | 123700 | 155075581500 | 451500 | 451000 | 451500 | 451000 | 1830 |
| 371 | 20240110 | 123600 | 154250118500 | 451500 | 451000 | 451500 | 451000 | 240 |
| 372 | 20240110 | 123500 | 154141820000 | 451500 | 451500 | 451500 | 451000 | 1356 |
| 373 | 20240110 | 123400 | 153530129500 | 451000 | 451500 | 451500 | 451000 | 234 |
| 374 | 20240110 | 123300 | 153424508500 | 451000 | 451500 | 451500 | 451000 | 558 |
| 375 | 20240110 | 123200 | 153172604000 | 451000 | 451500 | 451500 | 451000 | 239 |
| 376 | 20240110 | 123100 | 153064795500 | 451500 | 451500 | 451500 | 451000 | 401 |
| 377 | 20240110 | 123000 | 152883791000 | 451000 | 451500 | 451500 | 451000 | 670 |
| 378 | 20240110 | 122900 | 152581360000 | 451500 | 451000 | 451500 | 451000 | 251 |
| 379 | 20240110 | 122800 | 152468103000 | 451500 | 451500 | 451500 | 451000 | 627 |
| 380 | 20240110 | 122700 | 152185184500 | 451000 | 451500 | 451500 | 451000 | 162 |
| 381 | 20240110 | 122600 | 152112074500 | 451500 | 451500 | 451500 | 451000 | 162 |
| 382 | 20240110 | 122500 | 152038955000 | 451500 | 451500 | 451500 | 451000 | 456 |
| 383 | 20240110 | 122400 | 151833148500 | 451500 | 451500 | 451500 | 451000 | 633 |
| 384 | 20240110 | 122300 | 151547467500 | 451000 | 451000 | 451500 | 451000 | 499 |
| 385 | 20240110 | 122200 | 151322217500 | 451500 | 451000 | 451500 | 451000 | 860 |
| 386 | 20240110 | 122100 | 150934014000 | 451000 | 451000 | 451500 | 451000 | 370 |
| 387 | 20240110 | 122000 | 150767122500 | 451500 | 451000 | 451500 | 451000 | 356 |
| 388 | 20240110 | 121900 | 150606447000 | 451500 | 451000 | 451500 | 451000 | 224 |
| 389 | 20240110 | 121800 | 150505343500 | 451000 | 451500 | 451500 | 451000 | 545 |
| 390 | 20240110 | 121700 | 150259370000 | 451500 | 451000 | 451500 | 451000 | 507 |
| 391 | 20240110 | 121600 | 150030499500 | 451000 | 451000 | 451500 | 451000 | 449 |
| 392 | 20240110 | 121500 | 149827829500 | 451500 | 451500 | 451500 | 451000 | 362 |
| 393 | 20240110 | 121400 | 149664450000 | 451500 | 451000 | 451500 | 451000 | 436 |
| 394 | 20240110 | 121300 | 149467709500 | 451000 | 451500 | 451500 | 451000 | 131 |
| 395 | 20240110 | 121200 | 149408590500 | 451500 | 451000 | 451500 | 451000 | 338 |
| 396 | 20240110 | 121100 | 149256095000 | 451500 | 451000 | 451500 | 451000 | 281 |
| 397 | 20240110 | 121000 | 149129342500 | 451500 | 451000 | 451500 | 451000 | 293 |
| 398 | 20240110 | 120900 | 148997125000 | 451000 | 451000 | 451500 | 451000 | 231 |
| 399 | 20240110 | 120800 | 148892869000 | 451000 | 451500 | 452000 | 451000 | 1686 |
| 400 | 20240110 | 120700 | 148131683000 | 451500 | 451500 | 452000 | 451500 | 264 |
| 401 | 20240110 | 120600 | 148012449000 | 451500 | 452000 | 452000 | 451500 | 883 |
| 402 | 20240110 | 120500 | 147613750500 | 451500 | 451500 | 452000 | 451500 | 395 |
| 403 | 20240110 | 120400 | 147435261500 | 452000 | 451500 | 452000 | 451500 | 420 |
| 404 | 20240110 | 120300 | 147245522500 | 451500 | 451500 | 452000 | 451500 | 288 |
| 405 | 20240110 | 120200 | 147115437500 | 451500 | 451500 | 452000 | 451500 | 334 |
| 406 | 20240110 | 120100 | 146964586000 | 452000 | 451500 | 452000 | 451500 | 159 |
| 407 | 20240110 | 120000 | 146892785000 | 452000 | 451500 | 452000 | 451500 | 266 |
| 408 | 20240110 | 115900 | 146772634500 | 451500 | 452000 | 452000 | 451500 | 962 |
| 409 | 20240110 | 115800 | 146337941000 | 452000 | 451500 | 452000 | 451500 | 289 |
| 410 | 20240110 | 115700 | 146207343500 | 452000 | 451500 | 452000 | 451500 | 516 |
| 411 | 20240110 | 115600 | 145974303000 | 451500 | 451500 | 452000 | 451500 | 104 |
| 412 | 20240110 | 115500 | 145927333000 | 451500 | 452000 | 452000 | 451500 | 280 |
| 413 | 20240110 | 115400 | 145800862500 | 452000 | 452000 | 452000 | 451500 | 152 |
| 414 | 20240110 | 115300 | 145732210500 | 452000 | 452000 | 452000 | 451500 | 357 |
| 415 | 20240110 | 115200 | 145570958500 | 451500 | 451500 | 452000 | 451500 | 325 |
| 416 | 20240110 | 115100 | 145424214000 | 451500 | 451500 | 452000 | 451500 | 671 |
| 417 | 20240110 | 115000 | 145121219000 | 452000 | 451500 | 452000 | 451500 | 575 |
| 418 | 20240110 | 114900 | 144861579500 | 451500 | 451500 | 452000 | 451500 | 1154 |
| 419 | 20240110 | 114800 | 144340518500 | 451500 | 452000 | 452000 | 451500 | 281 |
| 420 | 20240110 | 114700 | 144213558500 | 452000 | 452000 | 452500 | 452000 | 303 |
| 421 | 20240110 | 114600 | 144076598000 | 452500 | 452000 | 452500 | 452000 | 438 |
| 422 | 20240110 | 114500 | 143878619500 | 452000 | 452000 | 452500 | 452000 | 1541 |
| 423 | 20240110 | 114400 | 143182029000 | 452000 | 452000 | 452500 | 452000 | 257 |
| 424 | 20240110 | 114300 | 143065799000 | 452000 | 452500 | 452500 | 452000 | 486 |
| 425 | 20240110 | 114200 | 142846050500 | 452500 | 452000 | 452500 | 452000 | 151 |
| 426 | 20240110 | 114100 | 142777780500 | 452500 | 452500 | 452500 | 452000 | 383 |
| 427 | 20240110 | 114000 | 142604612000 | 452500 | 452500 | 452500 | 452000 | 385 |
| 428 | 20240110 | 113900 | 142430517500 | 452500 | 452000 | 452500 | 452000 | 332 |
| 429 | 20240110 | 113800 | 142280404500 | 452000 | 452500 | 452500 | 452000 | 132 |
| 430 | 20240110 | 113700 | 142220711500 | 452500 | 452500 | 452500 | 452000 | 1033 |
| 431 | 20240110 | 113600 | 141753629500 | 452000 | 452500 | 452500 | 452000 | 780 |
| 432 | 20240110 | 113500 | 141401048500 | 452500 | 452000 | 452500 | 452000 | 231 |
| 433 | 20240110 | 113400 | 141296575000 | 452500 | 452000 | 452500 | 452000 | 397 |
| 434 | 20240110 | 113300 | 141117125000 | 452000 | 452000 | 452500 | 452000 | 380 |
| 435 | 20240110 | 113200 | 140945339000 | 452500 | 452500 | 452500 | 452000 | 310 |
| 436 | 20240110 | 113100 | 140805107000 | 452500 | 452000 | 452500 | 452000 | 182 |
| 437 | 20240110 | 113000 | 140722819500 | 452500 | 452000 | 452500 | 452000 | 150 |
| 438 | 20240110 | 112900 | 140654999000 | 452000 | 452500 | 453000 | 452000 | 2822 |
| 439 | 20240110 | 112800 | 139378003500 | 452500 | 452500 | 453000 | 452500 | 143 |
| 440 | 20240110 | 112700 | 139313287500 | 453000 | 453000 | 453000 | 452500 | 345 |
| 441 | 20240110 | 112600 | 139157098000 | 452500 | 452500 | 453000 | 452500 | 248 |
| 442 | 20240110 | 112500 | 139044794000 | 452500 | 452500 | 453000 | 452500 | 343 |
| 443 | 20240110 | 112400 | 138889462500 | 453000 | 452500 | 453000 | 452500 | 406 |
| 444 | 20240110 | 112300 | 138705598000 | 453000 | 452500 | 453000 | 452500 | 298 |
| 445 | 20240110 | 112200 | 138570693000 | 452500 | 453000 | 453000 | 452500 | 258 |
| 446 | 20240110 | 112100 | 138453929000 | 452500 | 453000 | 453500 | 452500 | 846 |
| 447 | 20240110 | 112000 | 138070702500 | 453000 | 452500 | 453500 | 452500 | 3340 |
| 448 | 20240110 | 111900 | 136557784500 | 452500 | 453000 | 453000 | 452500 | 290 |
| 449 | 20240110 | 111800 | 136426469000 | 453000 | 453000 | 453000 | 452500 | 372 |
| 450 | 20240110 | 111700 | 136258030500 | 452500 | 452500 | 453000 | 452500 | 331 |
| 451 | 20240110 | 111600 | 136108247500 | 453000 | 453000 | 453000 | 452500 | 204 |
| 452 | 20240110 | 111500 | 136015930000 | 452500 | 452500 | 453000 | 452500 | 278 |
| 453 | 20240110 | 111400 | 135890095000 | 452500 | 452500 | 453000 | 452500 | 357 |
| 454 | 20240110 | 111300 | 135728550500 | 453000 | 452500 | 453000 | 452000 | 870 |
| 455 | 20240110 | 111200 | 135334866500 | 452500 | 452500 | 453000 | 452500 | 1358 |
| 456 | 20240110 | 111100 | 134720270500 | 453000 | 453500 | 453500 | 452500 | 944 |
| 457 | 20240110 | 111000 | 134292653500 | 453000 | 453000 | 453500 | 453000 | 277 |
| 458 | 20240110 | 110900 | 134167133500 | 453000 | 453000 | 453500 | 453000 | 256 |
| 459 | 20240110 | 110800 | 134051157000 | 453000 | 453000 | 453500 | 453000 | 917 |
| 460 | 20240110 | 110700 | 133635717000 | 453000 | 453000 | 453500 | 452500 | 529 |
| 461 | 20240110 | 110600 | 133396080500 | 452500 | 453000 | 453500 | 452500 | 1248 |
| 462 | 20240110 | 110500 | 132830744500 | 453000 | 453000 | 453500 | 452500 | 950 |
| 463 | 20240110 | 110400 | 132400365000 | 453000 | 453000 | 453000 | 452500 | 671 |
| 464 | 20240110 | 110300 | 132096448000 | 452500 | 452500 | 452500 | 452000 | 1022 |
| 465 | 20240110 | 110200 | 131634092000 | 452000 | 452000 | 452500 | 452000 | 1196 |
| 466 | 20240110 | 110100 | 131093468000 | 452500 | 452000 | 452500 | 452000 | 767 |
| 467 | 20240110 | 110000 | 130746629000 | 452000 | 452500 | 452500 | 452000 | 280 |
| 468 | 20240110 | 105900 | 130620033500 | 452500 | 452500 | 452500 | 452000 | 272 |
| 469 | 20240110 | 105800 | 130497013500 | 452000 | 452500 | 452500 | 452000 | 262 |
| 470 | 20240110 | 105700 | 130378509000 | 452000 | 451500 | 452500 | 451500 | 355 |
| 471 | 20240110 | 105600 | 130218023000 | 452000 | 452500 | 452500 | 451500 | 1002 |
| 472 | 20240110 | 105500 | 129765036500 | 452500 | 451500 | 452500 | 451500 | 1056 |
| 473 | 20240110 | 105400 | 129287775000 | 451500 | 452000 | 452000 | 451500 | 399 |
| 474 | 20240110 | 105300 | 129107567000 | 451500 | 452000 | 452000 | 451500 | 198 |
| 475 | 20240110 | 105200 | 129018159000 | 451500 | 452000 | 452000 | 451500 | 145 |
| 476 | 20240110 | 105100 | 128952661000 | 452000 | 452000 | 452500 | 451500 | 1495 |
| 477 | 20240110 | 105000 | 128277245500 | 452000 | 451500 | 452500 | 451000 | 1436 |
| 478 | 20240110 | 104900 | 127628775500 | 451500 | 451500 | 451500 | 451000 | 764 |
| 479 | 20240110 | 104800 | 127284038500 | 451500 | 451500 | 452000 | 451000 | 2697 |
| 480 | 20240110 | 104700 | 126066422500 | 451500 | 451500 | 451500 | 451000 | 949 |
| 481 | 20240110 | 104600 | 125637999500 | 451500 | 452500 | 452500 | 451000 | 3586 |
| 482 | 20240110 | 104500 | 124018058500 | 452000 | 452000 | 452500 | 452000 | 381 |
| 483 | 20240110 | 104400 | 123845772000 | 452500 | 452500 | 452500 | 452000 | 323 |
| 484 | 20240110 | 104300 | 123699696000 | 452000 | 452500 | 452500 | 452000 | 352 |
| 485 | 20240110 | 104200 | 123540442500 | 452500 | 452000 | 452500 | 452000 | 374 |
| 486 | 20240110 | 104100 | 123371246000 | 452000 | 452500 | 452500 | 452000 | 177 |
| 487 | 20240110 | 104000 | 123291205000 | 452500 | 452000 | 452500 | 452000 | 1249 |
| 488 | 20240110 | 103900 | 122726111500 | 452000 | 452500 | 453000 | 452000 | 737 |
| 489 | 20240110 | 103800 | 122392713500 | 452500 | 453000 | 453000 | 452500 | 2511 |
| 490 | 20240110 | 103700 | 121256439500 | 452500 | 451000 | 453000 | 451000 | 2881 |
| 491 | 20240110 | 103600 | 119954156000 | 451500 | 451000 | 451500 | 451000 | 768 |
| 492 | 20240110 | 103500 | 119607473000 | 451000 | 451500 | 451500 | 451000 | 403 |
| 493 | 20240110 | 103400 | 119425608000 | 451000 | 451500 | 452000 | 451000 | 1076 |
| 494 | 20240110 | 103300 | 118939814500 | 451000 | 451500 | 451500 | 451000 | 1847 |
| 495 | 20240110 | 103200 | 118106572000 | 451000 | 451000 | 451000 | 450500 | 1321 |
| 496 | 20240110 | 103100 | 117510830500 | 451000 | 450500 | 451000 | 450500 | 805 |
| 497 | 20240110 | 103000 | 117147923000 | 450500 | 451000 | 451500 | 450500 | 1460 |
| 498 | 20240110 | 102900 | 116489659500 | 451000 | 451500 | 451500 | 451000 | 1811 |
| 499 | 20240110 | 102800 | 115672863500 | 451500 | 451000 | 451500 | 450500 | 1084 |
| 500 | 20240110 | 102700 | 115183959500 | 451000 | 451000 | 451500 | 451000 | 766 |
| 501 | 20240110 | 102600 | 114838463000 | 451000 | 451000 | 451500 | 451000 | 4713 |
| 502 | 20240110 | 102500 | 112712861500 | 451000 | 451000 | 451500 | 451000 | 634 |
| 503 | 20240110 | 102400 | 112426857000 | 451500 | 451500 | 451500 | 451000 | 656 |
| 504 | 20240110 | 102300 | 112130957000 | 451000 | 451500 | 451500 | 451000 | 461 |
| 505 | 20240110 | 102200 | 111922911500 | 451000 | 452000 | 452000 | 451000 | 1967 |
| 506 | 20240110 | 102100 | 111034835000 | 452000 | 452000 | 452000 | 451500 | 707 |
| 507 | 20240110 | 102000 | 110715560000 | 452000 | 451500 | 452000 | 451500 | 552 |
| 508 | 20240110 | 101900 | 110466251000 | 451500 | 451500 | 452000 | 451500 | 427 |
| 509 | 20240110 | 101800 | 110273438000 | 451500 | 451500 | 452000 | 451500 | 409 |
| 510 | 20240110 | 101700 | 110088743000 | 451500 | 452000 | 452000 | 451500 | 573 |
| 511 | 20240110 | 101600 | 109830010500 | 452000 | 451500 | 452000 | 451000 | 3241 |
| 512 | 20240110 | 101500 | 108366691500 | 451500 | 452000 | 452000 | 451500 | 857 |
| 513 | 20240110 | 101400 | 107979736500 | 452000 | 452000 | 452500 | 451500 | 2060 |
| 514 | 20240110 | 101300 | 107048592000 | 452000 | 452500 | 453000 | 452000 | 3178 |
| 515 | 20240110 | 101200 | 105610836000 | 452500 | 453000 | 453000 | 452500 | 1550 |
| 516 | 20240110 | 101100 | 104909120500 | 453000 | 453000 | 453000 | 452500 | 978 |
| 517 | 20240110 | 101000 | 104466251000 | 452500 | 453000 | 453000 | 452500 | 699 |
| 518 | 20240110 | 100900 | 104149734000 | 452500 | 452500 | 453000 | 452000 | 1128 |
| 519 | 20240110 | 100800 | 103639356000 | 452000 | 451500 | 452500 | 451500 | 2156 |
| 520 | 20240110 | 100700 | 102664940500 | 451500 | 451500 | 452000 | 451500 | 671 |
| 521 | 20240110 | 100600 | 102361954000 | 452000 | 451500 | 452000 | 451500 | 932 |
| 522 | 20240110 | 100500 | 101941020500 | 451500 | 451500 | 452000 | 451500 | 824 |
| 523 | 20240110 | 100400 | 101568891500 | 451500 | 451500 | 452000 | 451500 | 397 |
| 524 | 20240110 | 100300 | 101389597500 | 451500 | 451500 | 452000 | 451000 | 1134 |
| 525 | 20240110 | 100200 | 100877551000 | 452000 | 451500 | 452000 | 451000 | 1566 |
| 526 | 20240110 | 100100 | 100170625500 | 451500 | 451000 | 451500 | 451000 | 1009 |
| 527 | 20240110 | 100000 | 99715227500 | 451000 | 451000 | 451500 | 450500 | 1838 |
| 528 | 20240110 | 095900 | 98886419500 | 451000 | 450500 | 451000 | 450500 | 3876 |
| 529 | 20240110 | 095800 | 97138582000 | 451000 | 451000 | 451000 | 450500 | 922 |
| 530 | 20240110 | 095700 | 96723147000 | 451000 | 451000 | 451000 | 450500 | 1064 |
| 531 | 20240110 | 095600 | 96243486000 | 451000 | 451500 | 451500 | 450500 | 1585 |
| 532 | 20240110 | 095500 | 95528653500 | 451000 | 451500 | 451500 | 451000 | 1448 |
| 533 | 20240110 | 095400 | 94875472000 | 451500 | 451000 | 451500 | 450500 | 3323 |
| 534 | 20240110 | 095300 | 93376927500 | 451000 | 450500 | 451000 | 450500 | 846 |
| 535 | 20240110 | 095200 | 92995680000 | 451000 | 451500 | 451500 | 450500 | 2776 |
| 536 | 20240110 | 095100 | 91743781500 | 451500 | 451500 | 452000 | 451500 | 2216 |
| 537 | 20240110 | 095000 | 90743126000 | 451500 | 452000 | 452000 | 451500 | 745 |
| 538 | 20240110 | 094900 | 90406687000 | 451500 | 451500 | 452000 | 451000 | 1470 |
| 539 | 20240110 | 094800 | 89743027500 | 451000 | 451500 | 451500 | 451000 | 903 |
| 540 | 20240110 | 094700 | 89335669500 | 451500 | 451500 | 451500 | 451000 | 1371 |
| 541 | 20240110 | 094600 | 88716820500 | 451000 | 451500 | 451500 | 451000 | 3350 |
| 542 | 20240110 | 094500 | 87205908500 | 451500 | 452000 | 452000 | 451500 | 3132 |
| 543 | 20240110 | 094400 | 85791797500 | 451500 | 452000 | 452000 | 451500 | 521 |
| 544 | 20240110 | 094300 | 85556497000 | 452000 | 451500 | 452000 | 451500 | 577 |
| 545 | 20240110 | 094200 | 85295914500 | 451500 | 452000 | 452000 | 451500 | 658 |
| 546 | 20240110 | 094100 | 84998756500 | 451500 | 452000 | 452000 | 451500 | 1240 |
| 547 | 20240110 | 094000 | 84438806500 | 452000 | 451500 | 452000 | 451500 | 1169 |
| 548 | 20240110 | 093900 | 83910892500 | 451500 | 451500 | 452000 | 451500 | 1751 |
| 549 | 20240110 | 093800 | 83120246500 | 451500 | 452000 | 452500 | 451500 | 2047 |
| 550 | 20240110 | 093700 | 82194877000 | 452500 | 452500 | 452500 | 452000 | 848 |
| 551 | 20240110 | 093600 | 81811344000 | 452500 | 451500 | 453000 | 451500 | 2728 |
| 552 | 20240110 | 093500 | 80577393000 | 451500 | 451500 | 452000 | 451500 | 1314 |
| 553 | 20240110 | 093400 | 79983726000 | 452000 | 452500 | 452500 | 451500 | 3334 |
| 554 | 20240110 | 093300 | 78476168500 | 452000 | 452000 | 452500 | 451500 | 2921 |
| 555 | 20240110 | 093200 | 77155597000 | 451500 | 451000 | 451500 | 450500 | 7472 |
| 556 | 20240110 | 093100 | 73786012000 | 450500 | 450500 | 451000 | 450500 | 1504 |
| 557 | 20240110 | 093000 | 73108262500 | 450500 | 450500 | 451000 | 450000 | 7972 |
| 558 | 20240110 | 092900 | 69519453500 | 451000 | 451000 | 451000 | 450000 | 9194 |
| 559 | 20240110 | 092800 | 65377226000 | 451000 | 451000 | 451500 | 450500 | 1925 |
| 560 | 20240110 | 092700 | 64509093000 | 451000 | 451000 | 451500 | 451000 | 4887 |
| 561 | 20240110 | 092600 | 62304691000 | 451000 | 451000 | 451500 | 451000 | 1816 |
| 562 | 20240110 | 092500 | 61485437000 | 451000 | 451500 | 451500 | 451000 | 7751 |
| 563 | 20240110 | 092400 | 57989482500 | 451500 | 451500 | 452000 | 451000 | 7436 |
| 564 | 20240110 | 092300 | 54632687500 | 451500 | 452500 | 453000 | 451500 | 7058 |
| 565 | 20240110 | 092200 | 51441890500 | 452500 | 452500 | 453000 | 452500 | 2562 |
| 566 | 20240110 | 092100 | 50282503500 | 452500 | 453500 | 453500 | 452500 | 2863 |
| 567 | 20240110 | 092000 | 48986097500 | 453000 | 453000 | 453500 | 452500 | 2742 |
| 568 | 20240110 | 091900 | 47743956000 | 453500 | 453500 | 453500 | 453000 | 1557 |
| 569 | 20240110 | 091800 | 47038490000 | 453500 | 454000 | 454500 | 453000 | 4497 |
| 570 | 20240110 | 091700 | 44998209500 | 454000 | 453500 | 454500 | 452500 | 9614 |
| 571 | 20240110 | 091600 | 40642195000 | 453500 | 453500 | 454000 | 453000 | 4217 |
| 572 | 20240110 | 091500 | 38731010000 | 453500 | 453500 | 454500 | 453500 | 4323 |
| 573 | 20240110 | 091400 | 36768953500 | 453500 | 454500 | 454500 | 453000 | 4554 |
| 574 | 20240110 | 091300 | 34702898000 | 454000 | 455000 | 455000 | 454000 | 2893 |
| 575 | 20240110 | 091200 | 33388965000 | 454500 | 454500 | 455000 | 454000 | 5256 |
| 576 | 20240110 | 091100 | 30999936000 | 454500 | 455500 | 455500 | 454500 | 3576 |
| 577 | 20240110 | 091000 | 29372918000 | 455000 | 455500 | 456000 | 455000 | 2687 |
| 578 | 20240110 | 090900 | 28149981000 | 455500 | 456000 | 456000 | 455500 | 1539 |
| 579 | 20240110 | 090800 | 27448820500 | 456000 | 455500 | 456500 | 455000 | 3952 |
| 580 | 20240110 | 090700 | 25648258000 | 455500 | 456500 | 456500 | 455500 | 5860 |
| 581 | 20240110 | 090600 | 22976501500 | 456500 | 457000 | 457500 | 456000 | 5515 |
| 582 | 20240110 | 090500 | 20456504000 | 457000 | 456500 | 457500 | 456000 | 5356 |
| 583 | 20240110 | 090400 | 18010563500 | 456500 | 456500 | 457000 | 456000 | 2632 |
| 584 | 20240110 | 090300 | 16809340000 | 456000 | 455500 | 456500 | 455500 | 5004 |
| 585 | 20240110 | 090200 | 14527997500 | 455500 | 456000 | 456000 | 454500 | 7574 |
| 586 | 20240110 | 090100 | 11079376000 | 455500 | 457000 | 457000 | 455500 | 3181 |
| 587 | 20240110 | 090000 | 9628040000 | 457000 | 456500 | 458500 | 454500 | 21043 |