31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 184000 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 15610 |
| 3 | 20240102 | 183900 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 4 | 20240102 | 183800 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 5 | 20240102 | 183700 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 6 | 20240102 | 183600 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 7 | 20240102 | 183500 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 8 | 20240102 | 183400 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 9 | 20240102 | 183300 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 10 | 20240102 | 183200 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 11 | 20240102 | 183100 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 12 | 20240102 | 183000 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 13 | 20240102 | 182900 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 14 | 20240102 | 182800 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 15 | 20240102 | 182700 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 16 | 20240102 | 182600 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 17 | 20240102 | 182500 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 18 | 20240102 | 182400 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 19 | 20240102 | 182300 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 20 | 20240102 | 182200 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 21 | 20240102 | 182100 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 22 | 20240102 | 182000 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 23 | 20240102 | 181900 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 24 | 20240102 | 181800 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 25 | 20240102 | 181700 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 26 | 20240102 | 181600 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 27 | 20240102 | 181500 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 28 | 20240102 | 181400 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 29 | 20240102 | 181300 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 30 | 20240102 | 181200 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 31 | 20240102 | 181100 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 32 | 20240102 | 181000 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 15610 |
| 33 | 20240102 | 180900 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 34 | 20240102 | 180800 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 35 | 20240102 | 180700 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 36 | 20240102 | 180600 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 37 | 20240102 | 180500 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 38 | 20240102 | 180400 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 39 | 20240102 | 180300 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 40 | 20240102 | 180200 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 41 | 20240102 | 180100 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 42 | 20240102 | 180000 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 43 | 20240102 | 175900 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 44 | 20240102 | 175800 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 45 | 20240102 | 175700 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 46 | 20240102 | 175600 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 47 | 20240102 | 175500 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 48 | 20240102 | 175400 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 49 | 20240102 | 175300 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 50 | 20240102 | 175200 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 51 | 20240102 | 175100 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 52 | 20240102 | 175000 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 53 | 20240102 | 174900 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 54 | 20240102 | 174800 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 55 | 20240102 | 174700 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 56 | 20240102 | 174600 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 57 | 20240102 | 174500 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 58 | 20240102 | 174400 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 59 | 20240102 | 174300 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 60 | 20240102 | 174200 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 61 | 20240102 | 174100 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 62 | 20240102 | 174000 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 15610 |
| 63 | 20240102 | 173900 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 64 | 20240102 | 173800 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 65 | 20240102 | 173700 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 66 | 20240102 | 173600 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 67 | 20240102 | 173500 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 68 | 20240102 | 173400 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 69 | 20240102 | 173300 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 70 | 20240102 | 173200 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 71 | 20240102 | 173100 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 72 | 20240102 | 173000 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 73 | 20240102 | 172900 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 74 | 20240102 | 172800 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 75 | 20240102 | 172700 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 76 | 20240102 | 172600 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 77 | 20240102 | 172500 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 78 | 20240102 | 172400 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 79 | 20240102 | 172300 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 80 | 20240102 | 172200 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 81 | 20240102 | 172100 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 82 | 20240102 | 172000 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 83 | 20240102 | 171900 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 84 | 20240102 | 171800 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 85 | 20240102 | 171700 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 86 | 20240102 | 171600 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 87 | 20240102 | 171500 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 88 | 20240102 | 171400 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 89 | 20240102 | 171300 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 90 | 20240102 | 171200 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 91 | 20240102 | 171100 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 92 | 20240102 | 171000 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 15610 |
| 93 | 20240102 | 170900 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 94 | 20240102 | 170800 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 95 | 20240102 | 170700 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 96 | 20240102 | 170600 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 97 | 20240102 | 170500 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 98 | 20240102 | 170400 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 99 | 20240102 | 170300 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 100 | 20240102 | 170200 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 101 | 20240102 | 170100 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 102 | 20240102 | 170000 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 103 | 20240102 | 165900 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 104 | 20240102 | 165800 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 105 | 20240102 | 165700 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 106 | 20240102 | 165600 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 107 | 20240102 | 165500 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 108 | 20240102 | 165400 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 109 | 20240102 | 165300 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 110 | 20240102 | 165200 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 111 | 20240102 | 165100 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 112 | 20240102 | 165000 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 113 | 20240102 | 164900 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 114 | 20240102 | 164800 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 115 | 20240102 | 164700 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 116 | 20240102 | 164600 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 117 | 20240102 | 164500 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 118 | 20240102 | 164400 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 119 | 20240102 | 164300 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 120 | 20240102 | 164200 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 121 | 20240102 | 164100 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 122 | 20240102 | 164000 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 15610 |
| 123 | 20240102 | 163900 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 124 | 20240102 | 163800 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 125 | 20240102 | 163700 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 126 | 20240102 | 163600 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 127 | 20240102 | 163500 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 128 | 20240102 | 163400 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 129 | 20240102 | 163300 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 130 | 20240102 | 163200 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 131 | 20240102 | 163100 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 132 | 20240102 | 163000 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 133 | 20240102 | 162900 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 134 | 20240102 | 162800 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 135 | 20240102 | 162700 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 136 | 20240102 | 162600 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 137 | 20240102 | 162500 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 138 | 20240102 | 162400 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 139 | 20240102 | 162300 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 140 | 20240102 | 162200 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 141 | 20240102 | 162100 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 142 | 20240102 | 162000 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 143 | 20240102 | 161900 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 144 | 20240102 | 161800 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 145 | 20240102 | 161700 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 146 | 20240102 | 161600 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 147 | 20240102 | 161500 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 148 | 20240102 | 161400 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 149 | 20240102 | 161300 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 150 | 20240102 | 161200 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 151 | 20240102 | 161100 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 152 | 20240102 | 161000 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 15610 |
| 153 | 20240102 | 160900 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 154 | 20240102 | 160800 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 155 | 20240102 | 160700 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 156 | 20240102 | 160600 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 157 | 20240102 | 160500 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 158 | 20240102 | 160400 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 159 | 20240102 | 160300 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 160 | 20240102 | 160200 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 161 | 20240102 | 160100 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 162 | 20240102 | 160000 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 163 | 20240102 | 155900 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 164 | 20240102 | 155800 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 165 | 20240102 | 155700 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 166 | 20240102 | 155600 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 167 | 20240102 | 155500 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 168 | 20240102 | 155400 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 169 | 20240102 | 155300 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 170 | 20240102 | 155200 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 171 | 20240102 | 155100 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 172 | 20240102 | 155000 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 173 | 20240102 | 154900 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 174 | 20240102 | 154800 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 175 | 20240102 | 154700 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 176 | 20240102 | 154600 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 177 | 20240102 | 154500 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 178 | 20240102 | 154400 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 179 | 20240102 | 154300 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 180 | 20240102 | 154200 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 181 | 20240102 | 154100 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 182 | 20240102 | 154000 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 15610 |
| 183 | 20240102 | 153900 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 184 | 20240102 | 153800 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 185 | 20240102 | 153700 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 186 | 20240102 | 153600 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 187 | 20240102 | 153500 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 188 | 20240102 | 153400 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 189 | 20240102 | 153300 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 190 | 20240102 | 153200 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 191 | 20240102 | 153100 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 0 |
| 192 | 20240102 | 153000 | 115482169500 | 352000 | 352000 | 352000 | 352000 | 15610 |
| 193 | 20240102 | 152900 | 109987449500 | 352500 | 352500 | 352500 | 352500 | 0 |
| 194 | 20240102 | 152800 | 109987449500 | 352500 | 352500 | 352500 | 352500 | 0 |
| 195 | 20240102 | 152700 | 109987449500 | 352500 | 352500 | 352500 | 352500 | 0 |
| 196 | 20240102 | 152600 | 109987449500 | 352500 | 352500 | 352500 | 352500 | 0 |
| 197 | 20240102 | 152500 | 109987449500 | 352500 | 352500 | 352500 | 352500 | 0 |
| 198 | 20240102 | 152400 | 109987449500 | 352500 | 352500 | 352500 | 352500 | 0 |
| 199 | 20240102 | 152300 | 109987449500 | 352500 | 352500 | 352500 | 352500 | 0 |
| 200 | 20240102 | 152200 | 109987449500 | 352500 | 352500 | 352500 | 352500 | 0 |
| 201 | 20240102 | 152100 | 109987449500 | 352500 | 352500 | 352500 | 352500 | 0 |
| 202 | 20240102 | 152000 | 109987449500 | 352500 | 352500 | 352500 | 352500 | 0 |
| 203 | 20240102 | 151900 | 109987449500 | 352500 | 352000 | 352500 | 351500 | 2349 |
| 204 | 20240102 | 151800 | 109160495500 | 352000 | 352500 | 353000 | 351500 | 4241 |
| 205 | 20240102 | 151700 | 107667501500 | 353000 | 352500 | 353000 | 352000 | 1720 |
| 206 | 20240102 | 151600 | 107061273500 | 352500 | 353000 | 353000 | 352500 | 943 |
| 207 | 20240102 | 151500 | 106728797000 | 352500 | 352000 | 353000 | 352000 | 2310 |
| 208 | 20240102 | 151400 | 105914824500 | 352000 | 352500 | 353000 | 352000 | 1474 |
| 209 | 20240102 | 151300 | 105395466500 | 353000 | 353000 | 353000 | 352500 | 1307 |
| 210 | 20240102 | 151200 | 104934605500 | 353000 | 353500 | 353500 | 352500 | 1025 |
| 211 | 20240102 | 151100 | 104572924500 | 353000 | 353000 | 353500 | 352500 | 2037 |
| 212 | 20240102 | 151000 | 103854116500 | 353000 | 353000 | 353500 | 352500 | 1081 |
| 213 | 20240102 | 150900 | 103472678500 | 353000 | 353000 | 353500 | 352500 | 828 |
| 214 | 20240102 | 150800 | 103180384000 | 353000 | 353500 | 353500 | 352500 | 1805 |
| 215 | 20240102 | 150700 | 102543210000 | 353000 | 353500 | 353500 | 353000 | 806 |
| 216 | 20240102 | 150600 | 102258477000 | 353000 | 353500 | 353500 | 353000 | 317 |
| 217 | 20240102 | 150500 | 102146524000 | 353500 | 353500 | 354000 | 353000 | 807 |
| 218 | 20240102 | 150400 | 101861329500 | 353000 | 353500 | 354000 | 353000 | 1247 |
| 219 | 20240102 | 150300 | 101420495000 | 354000 | 353500 | 354000 | 353500 | 337 |
| 220 | 20240102 | 150200 | 101301331000 | 353500 | 353500 | 354000 | 353500 | 171 |
| 221 | 20240102 | 150100 | 101240854500 | 353500 | 353500 | 354000 | 353500 | 235 |
| 222 | 20240102 | 150000 | 101157749500 | 353500 | 353500 | 354000 | 353500 | 189 |
| 223 | 20240102 | 145900 | 101090918000 | 353500 | 353500 | 354000 | 353000 | 2497 |
| 224 | 20240102 | 145800 | 100208216500 | 353000 | 353500 | 353500 | 353000 | 553 |
| 225 | 20240102 | 145700 | 100012935000 | 353000 | 353000 | 353500 | 353000 | 524 |
| 226 | 20240102 | 145600 | 99827942500 | 353000 | 353500 | 354000 | 353000 | 2824 |
| 227 | 20240102 | 145500 | 98829679000 | 354000 | 354000 | 354000 | 353500 | 220 |
| 228 | 20240102 | 145400 | 98751895000 | 353500 | 353500 | 354000 | 353500 | 606 |
| 229 | 20240102 | 145300 | 98537592000 | 353500 | 353500 | 354000 | 353500 | 343 |
| 230 | 20240102 | 145200 | 98416291500 | 353500 | 353500 | 354000 | 353500 | 117 |
| 231 | 20240102 | 145100 | 98374925000 | 354000 | 354500 | 354500 | 353500 | 290 |
| 232 | 20240102 | 145000 | 98272292000 | 354500 | 354500 | 354500 | 354000 | 772 |
| 233 | 20240102 | 144900 | 97998977500 | 354000 | 354000 | 354500 | 354000 | 175 |
| 234 | 20240102 | 144800 | 97937023500 | 354000 | 354500 | 354500 | 354000 | 553 |
| 235 | 20240102 | 144700 | 97741074000 | 354000 | 354000 | 354500 | 354000 | 629 |
| 236 | 20240102 | 144600 | 97518319000 | 354500 | 354000 | 354500 | 354000 | 260 |
| 237 | 20240102 | 144500 | 97426258000 | 354500 | 354000 | 354500 | 354000 | 385 |
| 238 | 20240102 | 144400 | 97289924000 | 354500 | 354000 | 354500 | 354000 | 230 |
| 239 | 20240102 | 144300 | 97208471500 | 354000 | 354000 | 354500 | 354000 | 670 |
| 240 | 20240102 | 144200 | 96971136000 | 354000 | 354000 | 354500 | 353500 | 980 |
| 241 | 20240102 | 144100 | 96624219000 | 353500 | 354000 | 354000 | 353500 | 256 |
| 242 | 20240102 | 144000 | 96533716000 | 353500 | 354000 | 354500 | 353500 | 1913 |
| 243 | 20240102 | 143900 | 95856517000 | 354000 | 354000 | 354500 | 354000 | 226 |
| 244 | 20240102 | 143800 | 95776498500 | 354500 | 354500 | 355000 | 354000 | 571 |
| 245 | 20240102 | 143700 | 95573989000 | 354500 | 354500 | 355000 | 354500 | 791 |
| 246 | 20240102 | 143600 | 95293564500 | 354500 | 354500 | 355000 | 354500 | 154 |
| 247 | 20240102 | 143500 | 95238965500 | 354500 | 355000 | 355000 | 354500 | 181 |
| 248 | 20240102 | 143400 | 95174772500 | 354500 | 355000 | 355000 | 354500 | 215 |
| 249 | 20240102 | 143300 | 95098532500 | 355000 | 354500 | 355000 | 354500 | 346 |
| 250 | 20240102 | 143200 | 94975871500 | 354500 | 354000 | 354500 | 353500 | 159 |
| 251 | 20240102 | 143100 | 94919565000 | 354000 | 355000 | 355000 | 354000 | 866 |
| 252 | 20240102 | 143000 | 94612707000 | 354500 | 355000 | 355000 | 354500 | 158 |
| 253 | 20240102 | 142900 | 94556659500 | 354500 | 354500 | 355000 | 354000 | 736 |
| 254 | 20240102 | 142800 | 94295774000 | 354000 | 354500 | 355000 | 354000 | 404 |
| 255 | 20240102 | 142700 | 94152603500 | 355000 | 354000 | 355000 | 354000 | 1957 |
| 256 | 20240102 | 142600 | 93458926500 | 354500 | 354000 | 354500 | 354000 | 384 |
| 257 | 20240102 | 142500 | 93322975000 | 354000 | 354000 | 354500 | 353500 | 600 |
| 258 | 20240102 | 142400 | 93110545500 | 353500 | 354000 | 354500 | 353500 | 596 |
| 259 | 20240102 | 142300 | 92899568000 | 354000 | 354000 | 354500 | 354000 | 614 |
| 260 | 20240102 | 142200 | 92682195500 | 354000 | 353500 | 354500 | 353500 | 813 |
| 261 | 20240102 | 142100 | 92394339500 | 353500 | 353500 | 354000 | 353500 | 216 |
| 262 | 20240102 | 142000 | 92317954500 | 354000 | 353500 | 354000 | 353500 | 231 |
| 263 | 20240102 | 141900 | 92236228500 | 354000 | 354000 | 354000 | 353500 | 466 |
| 264 | 20240102 | 141800 | 92071312500 | 353500 | 353500 | 354000 | 353000 | 861 |
| 265 | 20240102 | 141700 | 91766941500 | 354000 | 354000 | 354000 | 353500 | 974 |
| 266 | 20240102 | 141600 | 91422194000 | 354000 | 352500 | 354000 | 352500 | 875 |
| 267 | 20240102 | 141500 | 91113183000 | 352500 | 352500 | 353000 | 352500 | 1199 |
| 268 | 20240102 | 141400 | 90690090500 | 353000 | 353000 | 353000 | 352500 | 243 |
| 269 | 20240102 | 141300 | 90604393500 | 352500 | 351500 | 353000 | 351500 | 2094 |
| 270 | 20240102 | 141200 | 89866999000 | 351500 | 351500 | 352000 | 351500 | 382 |
| 271 | 20240102 | 141100 | 89732659000 | 351500 | 351500 | 352000 | 351500 | 702 |
| 272 | 20240102 | 141000 | 89485732500 | 352000 | 351500 | 352000 | 351500 | 331 |
| 273 | 20240102 | 140900 | 89369329000 | 351500 | 352500 | 352500 | 351500 | 2041 |
| 274 | 20240102 | 140800 | 88650960500 | 352000 | 352500 | 352500 | 352000 | 212 |
| 275 | 20240102 | 140700 | 88576295000 | 352000 | 352500 | 353000 | 352000 | 426 |
| 276 | 20240102 | 140600 | 88426135500 | 352500 | 352000 | 352500 | 352000 | 355 |
| 277 | 20240102 | 140500 | 88301048000 | 352000 | 352500 | 353000 | 352000 | 606 |
| 278 | 20240102 | 140400 | 88087438500 | 352500 | 353000 | 353000 | 352000 | 437 |
| 279 | 20240102 | 140300 | 87933406000 | 353000 | 352500 | 353000 | 352000 | 689 |
| 280 | 20240102 | 140200 | 87690505000 | 352500 | 352500 | 353000 | 352000 | 580 |
| 281 | 20240102 | 140100 | 87486137000 | 352000 | 352000 | 353000 | 352000 | 483 |
| 282 | 20240102 | 140000 | 87315911500 | 352000 | 352000 | 352500 | 352000 | 571 |
| 283 | 20240102 | 135900 | 87114815500 | 352000 | 352500 | 352500 | 351500 | 1394 |
| 284 | 20240102 | 135800 | 86624207500 | 352000 | 352500 | 352500 | 352000 | 645 |
| 285 | 20240102 | 135700 | 86397148000 | 352000 | 352000 | 352500 | 352000 | 386 |
| 286 | 20240102 | 135600 | 86261265000 | 352000 | 352500 | 352500 | 352000 | 458 |
| 287 | 20240102 | 135500 | 86100010500 | 352000 | 352000 | 352500 | 352000 | 415 |
| 288 | 20240102 | 135400 | 85953917500 | 352500 | 352500 | 352500 | 352000 | 849 |
| 289 | 20240102 | 135300 | 85654958500 | 352500 | 352000 | 352500 | 352000 | 291 |
| 290 | 20240102 | 135200 | 85552462500 | 352500 | 352000 | 352500 | 351500 | 1467 |
| 291 | 20240102 | 135100 | 85036431000 | 352000 | 352000 | 352500 | 352000 | 1091 |
| 292 | 20240102 | 135000 | 84652346500 | 352000 | 352500 | 352500 | 352000 | 281 |
| 293 | 20240102 | 134900 | 84553353000 | 352500 | 352000 | 352500 | 352000 | 238 |
| 294 | 20240102 | 134800 | 84469556500 | 352000 | 352500 | 352500 | 352000 | 1059 |
| 295 | 20240102 | 134700 | 84096746500 | 352000 | 353000 | 353000 | 352000 | 1607 |
| 296 | 20240102 | 134600 | 83530964000 | 352500 | 353000 | 353000 | 352000 | 717 |
| 297 | 20240102 | 134500 | 83278221500 | 353000 | 353000 | 353000 | 352500 | 271 |
| 298 | 20240102 | 134400 | 83182639000 | 353000 | 353000 | 353500 | 352500 | 509 |
| 299 | 20240102 | 134300 | 83002961500 | 353000 | 353500 | 353500 | 353000 | 430 |
| 300 | 20240102 | 134200 | 82851167000 | 353000 | 353000 | 353500 | 352500 | 1932 |
| 301 | 20240102 | 134100 | 82169257000 | 353000 | 353500 | 353500 | 353000 | 171 |
| 302 | 20240102 | 134000 | 82108879000 | 353500 | 353500 | 353500 | 353000 | 376 |
| 303 | 20240102 | 133900 | 81976006500 | 353500 | 353500 | 353500 | 353000 | 348 |
| 304 | 20240102 | 133800 | 81852996000 | 353500 | 354500 | 355000 | 353500 | 859 |
| 305 | 20240102 | 133700 | 81548750500 | 354500 | 354000 | 355000 | 354000 | 388 |
| 306 | 20240102 | 133600 | 81411268500 | 354500 | 354500 | 354500 | 354000 | 495 |
| 307 | 20240102 | 133500 | 81235822000 | 354500 | 353000 | 354500 | 353000 | 513 |
| 308 | 20240102 | 133400 | 81054232500 | 353500 | 352000 | 353500 | 352000 | 2330 |
| 309 | 20240102 | 133300 | 80232415500 | 352500 | 352500 | 352500 | 352000 | 259 |
| 310 | 20240102 | 133200 | 80141223000 | 352000 | 352000 | 352500 | 352000 | 572 |
| 311 | 20240102 | 133100 | 79939842000 | 352000 | 352000 | 352500 | 351500 | 1122 |
| 312 | 20240102 | 133000 | 79544859500 | 352000 | 351000 | 353000 | 351000 | 5133 |
| 313 | 20240102 | 132900 | 77739393500 | 351000 | 351500 | 352000 | 351000 | 1071 |
| 314 | 20240102 | 132800 | 77363015500 | 351500 | 351500 | 352000 | 351000 | 1183 |
| 315 | 20240102 | 132700 | 76947239500 | 351500 | 351500 | 352000 | 351000 | 2165 |
| 316 | 20240102 | 132600 | 76186199000 | 352000 | 352500 | 352500 | 351500 | 1747 |
| 317 | 20240102 | 132500 | 75571345000 | 352000 | 353000 | 353000 | 351000 | 5312 |
| 318 | 20240102 | 132400 | 73702098000 | 352500 | 353000 | 353500 | 352500 | 2367 |
| 319 | 20240102 | 132300 | 72866546500 | 353000 | 353500 | 354000 | 353000 | 1161 |
| 320 | 20240102 | 132200 | 72456398000 | 353500 | 353500 | 354000 | 353500 | 2430 |
| 321 | 20240102 | 132100 | 71597252500 | 354000 | 354000 | 354000 | 353500 | 1179 |
| 322 | 20240102 | 132000 | 71179980500 | 353500 | 354000 | 354500 | 353500 | 896 |
| 323 | 20240102 | 131900 | 70863025500 | 354000 | 354000 | 354500 | 353500 | 1688 |
| 324 | 20240102 | 131800 | 70265396500 | 354000 | 354000 | 354500 | 354000 | 898 |
| 325 | 20240102 | 131700 | 69947343000 | 354500 | 354000 | 354500 | 354000 | 1472 |
| 326 | 20240102 | 131600 | 69426206000 | 354500 | 355000 | 355500 | 354000 | 3725 |
| 327 | 20240102 | 131500 | 68106367500 | 355500 | 355000 | 355500 | 355000 | 3306 |
| 328 | 20240102 | 131400 | 66932507500 | 355500 | 355500 | 355500 | 355000 | 485 |
| 329 | 20240102 | 131300 | 66760251000 | 355000 | 355500 | 356000 | 355000 | 1097 |
| 330 | 20240102 | 131200 | 66370286500 | 355500 | 355500 | 356000 | 355500 | 1671 |
| 331 | 20240102 | 131100 | 65776228500 | 355500 | 356000 | 356000 | 355500 | 685 |
| 332 | 20240102 | 131000 | 65532665500 | 355500 | 356000 | 356000 | 355500 | 1355 |
| 333 | 20240102 | 130900 | 65050364000 | 356000 | 356500 | 356500 | 356000 | 1019 |
| 334 | 20240102 | 130800 | 64687586500 | 356000 | 356000 | 356500 | 356000 | 269 |
| 335 | 20240102 | 130700 | 64591791000 | 356000 | 356000 | 356500 | 356000 | 208 |
| 336 | 20240102 | 130600 | 64517692000 | 356000 | 356000 | 356500 | 356000 | 280 |
| 337 | 20240102 | 130500 | 64417998000 | 356000 | 356500 | 356500 | 356000 | 1504 |
| 338 | 20240102 | 130400 | 63882540500 | 356500 | 356000 | 356500 | 356000 | 863 |
| 339 | 20240102 | 130300 | 63575143500 | 356000 | 356500 | 357000 | 356000 | 3104 |
| 340 | 20240102 | 130200 | 62468920500 | 356500 | 356500 | 357000 | 356500 | 337 |
| 341 | 20240102 | 130100 | 62348749500 | 357000 | 357000 | 357000 | 356500 | 196 |
| 342 | 20240102 | 130000 | 62278859500 | 356500 | 357000 | 357500 | 356500 | 2446 |
| 343 | 20240102 | 125900 | 61406004000 | 357500 | 357000 | 357500 | 357000 | 228 |
| 344 | 20240102 | 125800 | 61324518000 | 357000 | 357000 | 357500 | 357000 | 151 |
| 345 | 20240102 | 125700 | 61270567500 | 357500 | 357000 | 357500 | 357000 | 164 |
| 346 | 20240102 | 125600 | 61211979000 | 357500 | 357500 | 357500 | 357000 | 157 |
| 347 | 20240102 | 125500 | 61155854000 | 357500 | 357500 | 357500 | 357000 | 397 |
| 348 | 20240102 | 125400 | 61014037500 | 357000 | 357500 | 357500 | 357000 | 28 |
| 349 | 20240102 | 125300 | 61004034500 | 357500 | 357000 | 357500 | 357000 | 61 |
| 350 | 20240102 | 125200 | 60982250000 | 357000 | 357500 | 357500 | 357000 | 345 |
| 351 | 20240102 | 125100 | 60859068500 | 357000 | 356500 | 357000 | 356500 | 506 |
| 352 | 20240102 | 125000 | 60678446500 | 357000 | 357000 | 357000 | 356500 | 877 |
| 353 | 20240102 | 124900 | 60365780000 | 357000 | 357500 | 357500 | 357000 | 326 |
| 354 | 20240102 | 124800 | 60249381500 | 357500 | 357500 | 357500 | 357000 | 263 |
| 355 | 20240102 | 124700 | 60155463500 | 357000 | 357500 | 357500 | 357000 | 305 |
| 356 | 20240102 | 124600 | 60046489000 | 357500 | 357000 | 357500 | 357000 | 373 |
| 357 | 20240102 | 124500 | 59913293500 | 357000 | 357500 | 357500 | 357000 | 574 |
| 358 | 20240102 | 124400 | 59708151000 | 357000 | 357000 | 357500 | 357000 | 189 |
| 359 | 20240102 | 124300 | 59640654000 | 357000 | 357500 | 357500 | 357000 | 109 |
| 360 | 20240102 | 124200 | 59601734500 | 357000 | 357500 | 357500 | 357000 | 230 |
| 361 | 20240102 | 124100 | 59519619000 | 357500 | 357500 | 357500 | 357000 | 80 |
| 362 | 20240102 | 124000 | 59491047500 | 357500 | 357000 | 357500 | 356500 | 232 |
| 363 | 20240102 | 123900 | 59408210500 | 357000 | 357000 | 357000 | 356500 | 1543 |
| 364 | 20240102 | 123800 | 58857374000 | 357000 | 357000 | 357500 | 357000 | 181 |
| 365 | 20240102 | 123700 | 58792723000 | 357000 | 357000 | 357500 | 357000 | 150 |
| 366 | 20240102 | 123600 | 58739119500 | 357000 | 357500 | 357500 | 357000 | 277 |
| 367 | 20240102 | 123500 | 58640103500 | 357500 | 357500 | 357500 | 357000 | 136 |
| 368 | 20240102 | 123400 | 58591529500 | 357500 | 357000 | 357500 | 357000 | 93 |
| 369 | 20240102 | 123300 | 58558311000 | 357000 | 357000 | 357500 | 357000 | 189 |
| 370 | 20240102 | 123200 | 58490794500 | 357000 | 357000 | 357500 | 357000 | 120 |
| 371 | 20240102 | 123100 | 58447941000 | 357500 | 357500 | 357500 | 357000 | 82 |
| 372 | 20240102 | 123000 | 58418629000 | 357500 | 357500 | 357500 | 357000 | 227 |
| 373 | 20240102 | 122900 | 58337579500 | 357000 | 357000 | 357500 | 357000 | 155 |
| 374 | 20240102 | 122800 | 58282223000 | 357500 | 357000 | 357500 | 357000 | 207 |
| 375 | 20240102 | 122700 | 58208261500 | 357500 | 357500 | 357500 | 357000 | 660 |
| 376 | 20240102 | 122600 | 57972478000 | 357000 | 357500 | 357500 | 357000 | 50 |
| 377 | 20240102 | 122500 | 57954625000 | 357000 | 357000 | 357500 | 357000 | 182 |
| 378 | 20240102 | 122400 | 57889638500 | 357000 | 357500 | 357500 | 357000 | 165 |
| 379 | 20240102 | 122300 | 57830706000 | 357000 | 357500 | 357500 | 357000 | 63 |
| 380 | 20240102 | 122200 | 57808188000 | 357500 | 357500 | 357500 | 357000 | 82 |
| 381 | 20240102 | 122100 | 57778902500 | 357000 | 357000 | 357000 | 356500 | 294 |
| 382 | 20240102 | 122000 | 57673945000 | 356500 | 357000 | 357000 | 356500 | 492 |
| 383 | 20240102 | 121900 | 57498432500 | 356500 | 357500 | 357500 | 356500 | 2410 |
| 384 | 20240102 | 121800 | 56638076500 | 357000 | 357500 | 357500 | 357000 | 276 |
| 385 | 20240102 | 121700 | 56539538500 | 357500 | 357500 | 357500 | 357000 | 588 |
| 386 | 20240102 | 121600 | 56329392500 | 357500 | 357500 | 358000 | 357000 | 328 |
| 387 | 20240102 | 121500 | 56212201000 | 358000 | 357500 | 358000 | 357000 | 240 |
| 388 | 20240102 | 121400 | 56126413500 | 357500 | 357500 | 358000 | 357000 | 391 |
| 389 | 20240102 | 121300 | 55986626500 | 357500 | 357000 | 358000 | 357000 | 308 |
| 390 | 20240102 | 121200 | 55876536500 | 357500 | 358000 | 358000 | 357500 | 386 |
| 391 | 20240102 | 121100 | 55738537000 | 357500 | 358000 | 358000 | 357500 | 289 |
| 392 | 20240102 | 121000 | 55635167000 | 358000 | 358000 | 358000 | 357500 | 33 |
| 393 | 20240102 | 120900 | 55623364500 | 357500 | 358000 | 358000 | 357500 | 59 |
| 394 | 20240102 | 120800 | 55602269000 | 357500 | 358000 | 358000 | 357500 | 29 |
| 395 | 20240102 | 120700 | 55591897000 | 357500 | 358500 | 358500 | 357500 | 594 |
| 396 | 20240102 | 120600 | 55379346000 | 358500 | 358000 | 358500 | 358000 | 182 |
| 397 | 20240102 | 120500 | 55314187000 | 358000 | 357500 | 358000 | 357500 | 47 |
| 398 | 20240102 | 120400 | 55297375000 | 358000 | 357500 | 358000 | 357000 | 556 |
| 399 | 20240102 | 120300 | 55098499000 | 357500 | 357500 | 358000 | 357500 | 182 |
| 400 | 20240102 | 120200 | 55033417000 | 357500 | 357500 | 358000 | 357500 | 516 |
| 401 | 20240102 | 120100 | 54848919500 | 358000 | 358000 | 358000 | 357500 | 192 |
| 402 | 20240102 | 120000 | 54780194500 | 358000 | 358000 | 358000 | 357500 | 280 |
| 403 | 20240102 | 115900 | 54680091000 | 358000 | 357500 | 358000 | 357500 | 207 |
| 404 | 20240102 | 115800 | 54606035000 | 357500 | 357500 | 358000 | 357500 | 140 |
| 405 | 20240102 | 115700 | 54555971500 | 357500 | 358000 | 358000 | 357500 | 215 |
| 406 | 20240102 | 115600 | 54479104500 | 357500 | 357500 | 357500 | 357000 | 321 |
| 407 | 20240102 | 115500 | 54364387500 | 357500 | 358000 | 358500 | 357500 | 1947 |
| 408 | 20240102 | 115400 | 53668059000 | 358000 | 358000 | 358500 | 358000 | 108 |
| 409 | 20240102 | 115300 | 53629388500 | 358000 | 358500 | 358500 | 358000 | 241 |
| 410 | 20240102 | 115200 | 53543106000 | 358500 | 358000 | 358500 | 358000 | 26 |
| 411 | 20240102 | 115100 | 53533790500 | 358000 | 358000 | 359000 | 357500 | 245 |
| 412 | 20240102 | 115000 | 53446068500 | 358000 | 358000 | 359000 | 357500 | 134 |
| 413 | 20240102 | 114900 | 53398102000 | 358000 | 358500 | 358500 | 358000 | 1865 |
| 414 | 20240102 | 114800 | 52730181000 | 359000 | 359000 | 359000 | 358500 | 154 |
| 415 | 20240102 | 114700 | 52674937500 | 359000 | 358000 | 359000 | 358000 | 662 |
| 416 | 20240102 | 114600 | 52437554500 | 358000 | 358500 | 358500 | 358000 | 49 |
| 417 | 20240102 | 114500 | 52420002500 | 358000 | 358000 | 358500 | 358000 | 208 |
| 418 | 20240102 | 114400 | 52345537500 | 358500 | 358000 | 358500 | 358000 | 36 |
| 419 | 20240102 | 114300 | 52332643500 | 358000 | 358000 | 358500 | 358000 | 344 |
| 420 | 20240102 | 114200 | 52209395500 | 358000 | 359000 | 359000 | 358000 | 344 |
| 421 | 20240102 | 114100 | 52086079000 | 359000 | 359000 | 359500 | 359000 | 269 |
| 422 | 20240102 | 114000 | 51989507000 | 359000 | 359000 | 359500 | 359000 | 828 |
| 423 | 20240102 | 113900 | 51692253500 | 359000 | 359000 | 359000 | 358000 | 164 |
| 424 | 20240102 | 113800 | 51633437000 | 359000 | 358500 | 359000 | 357500 | 747 |
| 425 | 20240102 | 113700 | 51365965000 | 358500 | 358500 | 359000 | 357500 | 1586 |
| 426 | 20240102 | 113600 | 50798071000 | 358500 | 358000 | 358500 | 358000 | 78 |
| 427 | 20240102 | 113500 | 50770141000 | 358000 | 358000 | 358500 | 357500 | 811 |
| 428 | 20240102 | 113400 | 50479751500 | 358000 | 358000 | 358000 | 357500 | 923 |
| 429 | 20240102 | 113300 | 50149446500 | 357500 | 358000 | 358000 | 357500 | 199 |
| 430 | 20240102 | 113200 | 50078247500 | 358000 | 358000 | 358500 | 357500 | 260 |
| 431 | 20240102 | 113100 | 49985168000 | 358000 | 358000 | 358500 | 358000 | 1098 |
| 432 | 20240102 | 113000 | 49592051000 | 358000 | 358000 | 358500 | 358000 | 260 |
| 433 | 20240102 | 112900 | 49498964500 | 358000 | 358000 | 358500 | 358000 | 130 |
| 434 | 20240102 | 112800 | 49452418500 | 358000 | 358500 | 358500 | 358000 | 530 |
| 435 | 20240102 | 112700 | 49262588000 | 358500 | 358500 | 358500 | 358000 | 337 |
| 436 | 20240102 | 112600 | 49141801500 | 359000 | 358000 | 359000 | 358000 | 245 |
| 437 | 20240102 | 112500 | 49054004000 | 358000 | 358500 | 358500 | 358000 | 102 |
| 438 | 20240102 | 112400 | 49017461000 | 358000 | 358500 | 358500 | 358000 | 205 |
| 439 | 20240102 | 112300 | 48943995000 | 358500 | 358500 | 359000 | 358000 | 413 |
| 440 | 20240102 | 112200 | 48796005500 | 358000 | 358500 | 359000 | 358000 | 369 |
| 441 | 20240102 | 112100 | 48663670000 | 358500 | 358500 | 359000 | 358500 | 253 |
| 442 | 20240102 | 112000 | 48572968500 | 358000 | 358500 | 358500 | 358000 | 250 |
| 443 | 20240102 | 111900 | 48483413000 | 358500 | 358500 | 359000 | 358000 | 268 |
| 444 | 20240102 | 111800 | 48387320500 | 358000 | 358500 | 359000 | 358000 | 411 |
| 445 | 20240102 | 111700 | 48239973500 | 359000 | 358500 | 359000 | 358500 | 142 |
| 446 | 20240102 | 111600 | 48189041000 | 358500 | 358000 | 359000 | 358000 | 734 |
| 447 | 20240102 | 111500 | 47925870000 | 358000 | 358000 | 358500 | 358000 | 167 |
| 448 | 20240102 | 111400 | 47866071000 | 358500 | 358000 | 358500 | 358000 | 115 |
| 449 | 20240102 | 111300 | 47824880000 | 358000 | 358500 | 358500 | 358000 | 61 |
| 450 | 20240102 | 111200 | 47803033000 | 358000 | 358000 | 358500 | 358000 | 192 |
| 451 | 20240102 | 111100 | 47734294500 | 357500 | 358000 | 358500 | 357500 | 588 |
| 452 | 20240102 | 111000 | 47523823000 | 358500 | 358000 | 358500 | 358000 | 982 |
| 453 | 20240102 | 110900 | 47172153000 | 358500 | 358500 | 358500 | 358000 | 372 |
| 454 | 20240102 | 110800 | 47038927000 | 358000 | 358000 | 358500 | 358000 | 276 |
| 455 | 20240102 | 110700 | 46940055000 | 358000 | 358500 | 358500 | 358000 | 428 |
| 456 | 20240102 | 110600 | 46786682500 | 358500 | 359000 | 359000 | 358000 | 267 |
| 457 | 20240102 | 110500 | 46690989000 | 358500 | 357500 | 359000 | 357500 | 498 |
| 458 | 20240102 | 110400 | 46512497500 | 357500 | 357500 | 358000 | 357500 | 623 |
| 459 | 20240102 | 110300 | 46289558500 | 358000 | 357000 | 358000 | 357000 | 436 |
| 460 | 20240102 | 110200 | 46133682500 | 357500 | 358000 | 358000 | 357000 | 600 |
| 461 | 20240102 | 110100 | 45919392000 | 357500 | 358000 | 358000 | 357500 | 251 |
| 462 | 20240102 | 110000 | 45829635500 | 358000 | 357500 | 358000 | 357000 | 438 |
| 463 | 20240102 | 105900 | 45673110000 | 357000 | 357500 | 357500 | 357000 | 251 |
| 464 | 20240102 | 105800 | 45583425000 | 357500 | 357500 | 358000 | 357000 | 1937 |
| 465 | 20240102 | 105700 | 44890358000 | 357500 | 358000 | 358500 | 357500 | 3994 |
| 466 | 20240102 | 105600 | 43460822500 | 358000 | 358000 | 358500 | 358000 | 1027 |
| 467 | 20240102 | 105500 | 43093003500 | 358500 | 358000 | 358500 | 358000 | 1628 |
| 468 | 20240102 | 105400 | 42510045500 | 358000 | 358500 | 359000 | 358000 | 1064 |
| 469 | 20240102 | 105300 | 42128678000 | 358500 | 359000 | 359000 | 358500 | 639 |
| 470 | 20240102 | 105200 | 41899563000 | 359000 | 359500 | 359500 | 358500 | 1030 |
| 471 | 20240102 | 105100 | 41529727000 | 359500 | 359500 | 360000 | 359000 | 420 |
| 472 | 20240102 | 105000 | 41378749000 | 359500 | 360000 | 360000 | 359500 | 648 |
| 473 | 20240102 | 104900 | 41145566000 | 360000 | 360000 | 360500 | 359500 | 724 |
| 474 | 20240102 | 104800 | 40884923500 | 360500 | 360500 | 360500 | 360000 | 302 |
| 475 | 20240102 | 104700 | 40776109500 | 360000 | 360000 | 360500 | 359500 | 1741 |
| 476 | 20240102 | 104600 | 40149069500 | 359500 | 359000 | 360000 | 358500 | 2462 |
| 477 | 20240102 | 104500 | 39264615500 | 359000 | 359000 | 359500 | 358500 | 770 |
| 478 | 20240102 | 104400 | 38988258000 | 359500 | 359500 | 359500 | 359000 | 535 |
| 479 | 20240102 | 104300 | 38796169000 | 359000 | 359000 | 359500 | 358500 | 1942 |
| 480 | 20240102 | 104200 | 38099001000 | 359500 | 360000 | 360000 | 359000 | 4038 |
| 481 | 20240102 | 104100 | 36647642500 | 359500 | 360500 | 360500 | 359500 | 461 |
| 482 | 20240102 | 104000 | 36481747500 | 360000 | 360500 | 361000 | 360000 | 1384 |
| 483 | 20240102 | 103900 | 35983007000 | 360500 | 360500 | 361000 | 360000 | 1784 |
| 484 | 20240102 | 103800 | 35340073000 | 361000 | 360500 | 361000 | 360500 | 534 |
| 485 | 20240102 | 103700 | 35147447000 | 361000 | 360500 | 361000 | 360000 | 767 |
| 486 | 20240102 | 103600 | 34870917000 | 360500 | 360500 | 360500 | 360000 | 1544 |
| 487 | 20240102 | 103500 | 34314782000 | 360000 | 360000 | 360500 | 360000 | 247 |
| 488 | 20240102 | 103400 | 34225808000 | 360000 | 360000 | 360500 | 359500 | 1648 |
| 489 | 20240102 | 103300 | 33631992000 | 360000 | 361000 | 361000 | 359500 | 2312 |
| 490 | 20240102 | 103200 | 32799841000 | 360500 | 360500 | 361000 | 360000 | 1813 |
| 491 | 20240102 | 103100 | 32146245000 | 360500 | 360000 | 361000 | 360000 | 2133 |
| 492 | 20240102 | 103000 | 31377367000 | 360000 | 360000 | 361000 | 359500 | 1352 |
| 493 | 20240102 | 102900 | 30890293500 | 360000 | 360000 | 360000 | 359500 | 1423 |
| 494 | 20240102 | 102800 | 30378440500 | 359500 | 360500 | 361000 | 359500 | 1749 |
| 495 | 20240102 | 102700 | 29748578500 | 360500 | 360000 | 360500 | 359500 | 2580 |
| 496 | 20240102 | 102600 | 28819368000 | 360500 | 360500 | 361000 | 360500 | 1862 |
| 497 | 20240102 | 102500 | 28148092500 | 361000 | 360500 | 361000 | 360000 | 2399 |
| 498 | 20240102 | 102400 | 27283352500 | 360500 | 360500 | 361000 | 360000 | 1063 |
| 499 | 20240102 | 102300 | 26900131500 | 361000 | 360000 | 361000 | 359500 | 1296 |
| 500 | 20240102 | 102200 | 26433222000 | 360000 | 359500 | 360500 | 359500 | 1218 |
| 501 | 20240102 | 102100 | 25994496000 | 359500 | 360500 | 360500 | 359500 | 1214 |
| 502 | 20240102 | 102000 | 25557450500 | 360500 | 360000 | 360500 | 359500 | 334 |
| 503 | 20240102 | 101900 | 25437191500 | 359500 | 360000 | 360000 | 359500 | 1775 |
| 504 | 20240102 | 101800 | 24798454500 | 359500 | 359000 | 360000 | 359000 | 1556 |
| 505 | 20240102 | 101700 | 24239133500 | 359500 | 359500 | 359500 | 359000 | 1697 |
| 506 | 20240102 | 101600 | 23629829000 | 359500 | 359000 | 360000 | 359000 | 1100 |
| 507 | 20240102 | 101500 | 23234645000 | 359500 | 360000 | 360500 | 359000 | 3062 |
| 508 | 20240102 | 101400 | 22133484500 | 360500 | 361000 | 361000 | 360000 | 1416 |
| 509 | 20240102 | 101300 | 21623059500 | 361000 | 361000 | 362000 | 360500 | 5937 |
| 510 | 20240102 | 101200 | 19478775000 | 361000 | 361000 | 361500 | 360500 | 2252 |
| 511 | 20240102 | 101100 | 18665732500 | 360500 | 361000 | 361000 | 359500 | 3332 |
| 512 | 20240102 | 101000 | 17464702000 | 360500 | 360500 | 361500 | 359500 | 7139 |
| 513 | 20240102 | 100900 | 14888269500 | 360500 | 359000 | 360500 | 359000 | 2124 |
| 514 | 20240102 | 100800 | 14124583000 | 359000 | 359500 | 360000 | 359000 | 1315 |
| 515 | 20240102 | 100700 | 13652144500 | 359500 | 359500 | 360000 | 358000 | 3094 |
| 516 | 20240102 | 100600 | 12541737500 | 359500 | 360500 | 360500 | 359000 | 3845 |
| 517 | 20240102 | 100500 | 11158077000 | 360500 | 360000 | 361000 | 359000 | 3064 |
| 518 | 20240102 | 100400 | 10055508500 | 360000 | 358000 | 361000 | 357500 | 5009 |
| 519 | 20240102 | 100300 | 8254464000 | 358000 | 356500 | 358500 | 356000 | 3770 |
| 520 | 20240102 | 100200 | 6909060000 | 356500 | 357500 | 358000 | 356500 | 1870 |
| 521 | 20240102 | 100100 | 6241472500 | 357500 | 357500 | 358000 | 356000 | 5589 |
| 522 | 20240102 | 100000 | 4246551500 | 357500 | 359000 | 359000 | 357500 | 11557 |