35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240110 | 184800 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 27065 |
| 3 | 20240110 | 184700 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 4 | 20240110 | 184600 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 5 | 20240110 | 184500 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 6 | 20240110 | 184400 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 7 | 20240110 | 184300 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 8 | 20240110 | 184200 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 9 | 20240110 | 184100 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 10 | 20240110 | 184000 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 11 | 20240110 | 183900 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 12 | 20240110 | 183800 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 13 | 20240110 | 183700 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 14 | 20240110 | 183600 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 15 | 20240110 | 183500 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 16 | 20240110 | 183400 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 17 | 20240110 | 183300 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 18 | 20240110 | 183200 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 19 | 20240110 | 183100 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 20 | 20240110 | 183000 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 21 | 20240110 | 182900 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 22 | 20240110 | 182800 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 23 | 20240110 | 182700 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 24 | 20240110 | 182600 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 25 | 20240110 | 182500 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 26 | 20240110 | 182400 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 27 | 20240110 | 182300 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 28 | 20240110 | 182200 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 29 | 20240110 | 182100 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 30 | 20240110 | 182000 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 31 | 20240110 | 181900 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 32 | 20240110 | 181800 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 27065 |
| 33 | 20240110 | 181700 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 34 | 20240110 | 181600 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 35 | 20240110 | 181500 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 36 | 20240110 | 181400 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 37 | 20240110 | 181300 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 38 | 20240110 | 181200 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 39 | 20240110 | 181100 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 40 | 20240110 | 181000 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 41 | 20240110 | 180900 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 42 | 20240110 | 180800 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 43 | 20240110 | 180700 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 44 | 20240110 | 180600 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 45 | 20240110 | 180500 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 46 | 20240110 | 180400 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 47 | 20240110 | 180300 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 48 | 20240110 | 180200 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 49 | 20240110 | 180100 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 50 | 20240110 | 180000 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 51 | 20240110 | 175900 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 52 | 20240110 | 175800 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 53 | 20240110 | 175700 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 54 | 20240110 | 175600 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 55 | 20240110 | 175500 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 56 | 20240110 | 175400 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 57 | 20240110 | 175300 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 58 | 20240110 | 175200 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 59 | 20240110 | 175100 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 60 | 20240110 | 175000 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 61 | 20240110 | 174900 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 62 | 20240110 | 174800 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 27065 |
| 63 | 20240110 | 174700 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 64 | 20240110 | 174600 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 65 | 20240110 | 174500 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 66 | 20240110 | 174400 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 67 | 20240110 | 174300 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 68 | 20240110 | 174200 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 69 | 20240110 | 174100 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 70 | 20240110 | 174000 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 71 | 20240110 | 173900 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 72 | 20240110 | 173800 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 73 | 20240110 | 173700 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 74 | 20240110 | 173600 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 75 | 20240110 | 173500 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 76 | 20240110 | 173400 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 77 | 20240110 | 173300 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 78 | 20240110 | 173200 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 79 | 20240110 | 173100 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 80 | 20240110 | 173000 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 81 | 20240110 | 172900 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 82 | 20240110 | 172800 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 83 | 20240110 | 172700 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 84 | 20240110 | 172600 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 85 | 20240110 | 172500 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 86 | 20240110 | 172400 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 87 | 20240110 | 172300 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 88 | 20240110 | 172200 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 89 | 20240110 | 172100 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 90 | 20240110 | 172000 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 91 | 20240110 | 171900 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 92 | 20240110 | 171800 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 27065 |
| 93 | 20240110 | 171700 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 94 | 20240110 | 171600 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 95 | 20240110 | 171500 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 96 | 20240110 | 171400 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 97 | 20240110 | 171300 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 98 | 20240110 | 171200 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 99 | 20240110 | 171100 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 100 | 20240110 | 171000 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 101 | 20240110 | 170900 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 102 | 20240110 | 170800 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 103 | 20240110 | 170700 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 104 | 20240110 | 170600 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 105 | 20240110 | 170500 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 106 | 20240110 | 170400 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 107 | 20240110 | 170300 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 108 | 20240110 | 170200 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 109 | 20240110 | 170100 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 110 | 20240110 | 170000 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 111 | 20240110 | 165900 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 112 | 20240110 | 165800 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 113 | 20240110 | 165700 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 114 | 20240110 | 165600 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 115 | 20240110 | 165500 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 116 | 20240110 | 165400 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 117 | 20240110 | 165300 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 118 | 20240110 | 165200 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 119 | 20240110 | 165100 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 120 | 20240110 | 165000 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 121 | 20240110 | 164900 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 122 | 20240110 | 164800 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 27065 |
| 123 | 20240110 | 164700 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 124 | 20240110 | 164600 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 125 | 20240110 | 164500 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 126 | 20240110 | 164400 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 127 | 20240110 | 164300 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 128 | 20240110 | 164200 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 129 | 20240110 | 164100 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 130 | 20240110 | 164000 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 131 | 20240110 | 163900 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 132 | 20240110 | 163800 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 133 | 20240110 | 163700 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 134 | 20240110 | 163600 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 135 | 20240110 | 163500 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 136 | 20240110 | 163400 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 137 | 20240110 | 163300 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 138 | 20240110 | 163200 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 139 | 20240110 | 163100 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 140 | 20240110 | 163000 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 141 | 20240110 | 162900 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 142 | 20240110 | 162800 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 143 | 20240110 | 162700 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 144 | 20240110 | 162600 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 145 | 20240110 | 162500 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 146 | 20240110 | 162400 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 147 | 20240110 | 162300 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 148 | 20240110 | 162200 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 149 | 20240110 | 162100 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 150 | 20240110 | 162000 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 151 | 20240110 | 161900 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 152 | 20240110 | 161800 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 27065 |
| 153 | 20240110 | 161700 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 154 | 20240110 | 161600 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 155 | 20240110 | 161500 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 156 | 20240110 | 161400 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 157 | 20240110 | 161300 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 158 | 20240110 | 161200 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 159 | 20240110 | 161100 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 160 | 20240110 | 161000 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 161 | 20240110 | 160900 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 162 | 20240110 | 160800 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 163 | 20240110 | 160700 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 164 | 20240110 | 160600 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 165 | 20240110 | 160500 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 166 | 20240110 | 160400 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 167 | 20240110 | 160300 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 168 | 20240110 | 160200 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 169 | 20240110 | 160100 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 170 | 20240110 | 160000 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 171 | 20240110 | 155900 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 172 | 20240110 | 155800 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 173 | 20240110 | 155700 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 174 | 20240110 | 155600 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 175 | 20240110 | 155500 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 176 | 20240110 | 155400 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 177 | 20240110 | 155300 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 178 | 20240110 | 155200 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 179 | 20240110 | 155100 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 180 | 20240110 | 155000 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 181 | 20240110 | 154900 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 182 | 20240110 | 154800 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 27065 |
| 183 | 20240110 | 154700 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 184 | 20240110 | 154600 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 185 | 20240110 | 154500 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 186 | 20240110 | 154400 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 187 | 20240110 | 154300 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 188 | 20240110 | 154200 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 189 | 20240110 | 154100 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 190 | 20240110 | 154000 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 191 | 20240110 | 153900 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 192 | 20240110 | 153800 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 193 | 20240110 | 153700 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 194 | 20240110 | 153600 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 195 | 20240110 | 153500 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 196 | 20240110 | 153400 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 197 | 20240110 | 153300 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 198 | 20240110 | 153200 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 199 | 20240110 | 153100 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 0 |
| 200 | 20240110 | 153000 | 231910671000 | 416500 | 416500 | 416500 | 416500 | 27065 |
| 201 | 20240110 | 152900 | 220638098500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 202 | 20240110 | 152800 | 220638098500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 203 | 20240110 | 152700 | 220638098500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 204 | 20240110 | 152600 | 220638098500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 205 | 20240110 | 152500 | 220638098500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 206 | 20240110 | 152400 | 220638098500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 207 | 20240110 | 152300 | 220638098500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 208 | 20240110 | 152200 | 220638098500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 209 | 20240110 | 152100 | 220638098500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 210 | 20240110 | 152000 | 220638098500 | 417000 | 417000 | 417000 | 417000 | 0 |
| 211 | 20240110 | 151900 | 220638098500 | 417000 | 417000 | 417000 | 416500 | 4469 |
| 212 | 20240110 | 151800 | 218776352500 | 416500 | 416500 | 417000 | 416500 | 2150 |
| 213 | 20240110 | 151700 | 217880358500 | 416500 | 416500 | 417000 | 416500 | 1796 |
| 214 | 20240110 | 151600 | 217131934500 | 417000 | 416500 | 417000 | 416500 | 2339 |
| 215 | 20240110 | 151500 | 216157189500 | 416500 | 416500 | 417000 | 416500 | 2518 |
| 216 | 20240110 | 151400 | 215108071000 | 416500 | 417000 | 417000 | 416500 | 567 |
| 217 | 20240110 | 151300 | 214871826500 | 416500 | 417000 | 417000 | 416500 | 2442 |
| 218 | 20240110 | 151200 | 213853625000 | 417000 | 417000 | 417500 | 417000 | 2417 |
| 219 | 20240110 | 151100 | 212845682500 | 417000 | 417000 | 417500 | 417000 | 2419 |
| 220 | 20240110 | 151000 | 211836870500 | 417000 | 417000 | 417500 | 417000 | 3427 |
| 221 | 20240110 | 150900 | 210407628000 | 417000 | 417500 | 417500 | 417000 | 1012 |
| 222 | 20240110 | 150800 | 209985506000 | 417000 | 417000 | 417500 | 417000 | 1089 |
| 223 | 20240110 | 150700 | 209531333500 | 417500 | 417000 | 417500 | 417000 | 1195 |
| 224 | 20240110 | 150600 | 209032727500 | 417500 | 417500 | 417500 | 417000 | 332 |
| 225 | 20240110 | 150500 | 208894230000 | 417000 | 417500 | 417500 | 417000 | 1273 |
| 226 | 20240110 | 150400 | 208363277000 | 417500 | 417000 | 417500 | 417000 | 736 |
| 227 | 20240110 | 150300 | 208056309500 | 417000 | 417500 | 417500 | 417000 | 334 |
| 228 | 20240110 | 150200 | 207916962500 | 417000 | 417000 | 417500 | 417000 | 426 |
| 229 | 20240110 | 150100 | 207739228500 | 417000 | 417500 | 417500 | 417000 | 456 |
| 230 | 20240110 | 150000 | 207548996500 | 417000 | 417500 | 417500 | 417000 | 692 |
| 231 | 20240110 | 145900 | 207260361500 | 417000 | 417000 | 417500 | 417000 | 557 |
| 232 | 20240110 | 145800 | 207028028500 | 417500 | 417000 | 417500 | 417000 | 513 |
| 233 | 20240110 | 145700 | 206813999500 | 417000 | 417000 | 417500 | 417000 | 391 |
| 234 | 20240110 | 145600 | 206650882000 | 417000 | 417000 | 417500 | 417000 | 320 |
| 235 | 20240110 | 145500 | 206517383000 | 417000 | 417000 | 417500 | 417000 | 1161 |
| 236 | 20240110 | 145400 | 206033159000 | 417500 | 417000 | 417500 | 417000 | 2614 |
| 237 | 20240110 | 145300 | 204942450000 | 417000 | 417000 | 417500 | 417000 | 313 |
| 238 | 20240110 | 145200 | 204811884500 | 417000 | 416500 | 417500 | 416500 | 5509 |
| 239 | 20240110 | 145100 | 202514651500 | 417000 | 416500 | 417000 | 416500 | 840 |
| 240 | 20240110 | 145000 | 202164529000 | 417000 | 416500 | 417000 | 416500 | 390 |
| 241 | 20240110 | 144900 | 202002004000 | 416500 | 417000 | 417000 | 416500 | 470 |
| 242 | 20240110 | 144800 | 201806151500 | 416500 | 416500 | 417000 | 416500 | 487 |
| 243 | 20240110 | 144700 | 201603195500 | 416500 | 416500 | 417000 | 416500 | 502 |
| 244 | 20240110 | 144600 | 201394023000 | 417000 | 417000 | 417000 | 416500 | 476 |
| 245 | 20240110 | 144500 | 201195650500 | 417000 | 416500 | 417000 | 416500 | 3826 |
| 246 | 20240110 | 144400 | 199600296000 | 416500 | 416500 | 417000 | 416500 | 583 |
| 247 | 20240110 | 144300 | 199357447000 | 416500 | 417000 | 417500 | 416500 | 4314 |
| 248 | 20240110 | 144200 | 197558772500 | 417000 | 417000 | 417500 | 417000 | 4106 |
| 249 | 20240110 | 144100 | 195846525500 | 417000 | 417000 | 417500 | 417000 | 3191 |
| 250 | 20240110 | 144000 | 194515844000 | 417000 | 417000 | 417500 | 417000 | 538 |
| 251 | 20240110 | 143900 | 194291446500 | 417500 | 417000 | 417500 | 417000 | 731 |
| 252 | 20240110 | 143800 | 193986575000 | 417000 | 417000 | 417500 | 417000 | 1746 |
| 253 | 20240110 | 143700 | 193258462000 | 417000 | 417000 | 417500 | 417000 | 634 |
| 254 | 20240110 | 143600 | 192994025000 | 417500 | 417500 | 417500 | 417000 | 1439 |
| 255 | 20240110 | 143500 | 192393904500 | 417000 | 417000 | 417500 | 417000 | 842 |
| 256 | 20240110 | 143400 | 192042755500 | 417000 | 417000 | 417500 | 417000 | 680 |
| 257 | 20240110 | 143300 | 191759140500 | 417500 | 417000 | 417500 | 417000 | 564 |
| 258 | 20240110 | 143200 | 191523894500 | 417000 | 417000 | 417500 | 417000 | 1119 |
| 259 | 20240110 | 143100 | 191057236000 | 417500 | 417000 | 417500 | 417000 | 3067 |
| 260 | 20240110 | 143000 | 189778204000 | 417000 | 418000 | 418000 | 417000 | 6988 |
| 261 | 20240110 | 142900 | 186861270500 | 417500 | 418000 | 418000 | 417500 | 493 |
| 262 | 20240110 | 142800 | 186655412500 | 418000 | 417500 | 418000 | 417500 | 707 |
| 263 | 20240110 | 142700 | 186360204500 | 417500 | 417500 | 418000 | 417500 | 654 |
| 264 | 20240110 | 142600 | 186087094000 | 418000 | 418000 | 418000 | 417500 | 753 |
| 265 | 20240110 | 142500 | 185772675500 | 418000 | 417500 | 418000 | 417500 | 312 |
| 266 | 20240110 | 142400 | 185642337500 | 417500 | 417500 | 418000 | 417500 | 569 |
| 267 | 20240110 | 142300 | 185404719500 | 417500 | 417500 | 418000 | 417500 | 657 |
| 268 | 20240110 | 142200 | 185130343500 | 417500 | 418000 | 418000 | 417500 | 604 |
| 269 | 20240110 | 142100 | 184878142500 | 418000 | 417500 | 418000 | 417500 | 431 |
| 270 | 20240110 | 142000 | 184698109500 | 417500 | 417500 | 418000 | 417500 | 368 |
| 271 | 20240110 | 141900 | 184544416000 | 417500 | 417500 | 418000 | 417500 | 446 |
| 272 | 20240110 | 141800 | 184358121500 | 418000 | 417500 | 418000 | 417500 | 348 |
| 273 | 20240110 | 141700 | 184212762000 | 418000 | 418000 | 418000 | 417500 | 530 |
| 274 | 20240110 | 141600 | 183991392500 | 417500 | 418000 | 418000 | 417500 | 387 |
| 275 | 20240110 | 141500 | 183829744000 | 417500 | 417500 | 418000 | 417500 | 425 |
| 276 | 20240110 | 141400 | 183652268000 | 418000 | 417500 | 418000 | 417500 | 315 |
| 277 | 20240110 | 141300 | 183520690000 | 417500 | 417500 | 418000 | 417500 | 452 |
| 278 | 20240110 | 141200 | 183331911500 | 418000 | 417500 | 418000 | 417500 | 319 |
| 279 | 20240110 | 141100 | 183198688500 | 417500 | 418000 | 418000 | 417500 | 432 |
| 280 | 20240110 | 141000 | 183018243000 | 418000 | 418000 | 418000 | 417500 | 325 |
| 281 | 20240110 | 140900 | 182882510000 | 417500 | 418000 | 418000 | 417500 | 405 |
| 282 | 20240110 | 140800 | 182713368500 | 418000 | 418000 | 418000 | 417500 | 415 |
| 283 | 20240110 | 140700 | 182540082500 | 418000 | 417500 | 418000 | 417500 | 333 |
| 284 | 20240110 | 140600 | 182401014500 | 418000 | 417500 | 418000 | 417500 | 386 |
| 285 | 20240110 | 140500 | 182239815000 | 417500 | 417500 | 418000 | 417500 | 389 |
| 286 | 20240110 | 140400 | 182077387000 | 418000 | 417500 | 418000 | 417500 | 2979 |
| 287 | 20240110 | 140300 | 180832476000 | 417500 | 417500 | 418000 | 417500 | 239 |
| 288 | 20240110 | 140200 | 180732676500 | 418000 | 417500 | 418000 | 417500 | 439 |
| 289 | 20240110 | 140100 | 180549369500 | 418000 | 418000 | 418000 | 417500 | 968 |
| 290 | 20240110 | 140000 | 180145064500 | 418000 | 418000 | 418500 | 418000 | 1747 |
| 291 | 20240110 | 135900 | 179414797500 | 418000 | 418000 | 418500 | 418000 | 1527 |
| 292 | 20240110 | 135800 | 178776489000 | 418000 | 418500 | 418500 | 418000 | 336 |
| 293 | 20240110 | 135700 | 178635997500 | 418000 | 418000 | 418500 | 418000 | 413 |
| 294 | 20240110 | 135600 | 178463333500 | 418000 | 418500 | 418500 | 418000 | 218 |
| 295 | 20240110 | 135500 | 178372191000 | 418000 | 418000 | 418500 | 418000 | 423 |
| 296 | 20240110 | 135400 | 178195350500 | 418000 | 418000 | 418500 | 418000 | 395 |
| 297 | 20240110 | 135300 | 178030120000 | 418000 | 418000 | 418500 | 418000 | 314 |
| 298 | 20240110 | 135200 | 177898818500 | 418000 | 418000 | 418500 | 418000 | 401 |
| 299 | 20240110 | 135100 | 177731129500 | 418500 | 418500 | 418500 | 418000 | 173 |
| 300 | 20240110 | 135000 | 177658792000 | 418000 | 418000 | 419000 | 418000 | 733 |
| 301 | 20240110 | 134900 | 177352079500 | 418500 | 418500 | 418500 | 418000 | 1121 |
| 302 | 20240110 | 134800 | 176883318000 | 418500 | 418000 | 419000 | 418000 | 767 |
| 303 | 20240110 | 134700 | 176562379000 | 418500 | 418000 | 418500 | 418000 | 638 |
| 304 | 20240110 | 134600 | 176295652500 | 418000 | 417500 | 418500 | 417500 | 4280 |
| 305 | 20240110 | 134500 | 174505579000 | 418000 | 417500 | 418000 | 417500 | 559 |
| 306 | 20240110 | 134400 | 174272109000 | 417500 | 418000 | 418000 | 417500 | 334 |
| 307 | 20240110 | 134300 | 174132548000 | 417500 | 417500 | 418000 | 417500 | 495 |
| 308 | 20240110 | 134200 | 173925857500 | 417500 | 418000 | 418000 | 417500 | 244 |
| 309 | 20240110 | 134100 | 173823951000 | 418000 | 418000 | 418000 | 417500 | 675 |
| 310 | 20240110 | 134000 | 173542023500 | 418000 | 417500 | 418000 | 417500 | 577 |
| 311 | 20240110 | 133900 | 173301016500 | 417500 | 417500 | 418000 | 417500 | 538 |
| 312 | 20240110 | 133800 | 173076224000 | 418000 | 418000 | 418000 | 417500 | 333 |
| 313 | 20240110 | 133700 | 172937147500 | 417500 | 417500 | 418000 | 417500 | 402 |
| 314 | 20240110 | 133600 | 172769198000 | 417500 | 418000 | 418000 | 417500 | 652 |
| 315 | 20240110 | 133500 | 172496937000 | 418000 | 417500 | 418000 | 417500 | 487 |
| 316 | 20240110 | 133400 | 172293560000 | 417500 | 417500 | 418000 | 417500 | 293 |
| 317 | 20240110 | 133300 | 172171221000 | 417500 | 418000 | 418000 | 417500 | 355 |
| 318 | 20240110 | 133200 | 172022990000 | 418000 | 418000 | 418000 | 417500 | 566 |
| 319 | 20240110 | 133100 | 171786665500 | 417500 | 417500 | 418000 | 417500 | 667 |
| 320 | 20240110 | 133000 | 171507981000 | 417500 | 417500 | 418000 | 417500 | 529 |
| 321 | 20240110 | 132900 | 171286995500 | 418000 | 417500 | 418000 | 417500 | 286 |
| 322 | 20240110 | 132800 | 171167517500 | 418000 | 418000 | 418000 | 417500 | 868 |
| 323 | 20240110 | 132700 | 170805096500 | 418000 | 417500 | 418000 | 417500 | 1973 |
| 324 | 20240110 | 132600 | 169981291000 | 417500 | 418000 | 418000 | 417500 | 183 |
| 325 | 20240110 | 132500 | 169904868500 | 418000 | 417500 | 418000 | 417500 | 697 |
| 326 | 20240110 | 132400 | 169613745500 | 418000 | 418000 | 418000 | 417500 | 768 |
| 327 | 20240110 | 132300 | 169292886000 | 418000 | 418000 | 418000 | 417500 | 507 |
| 328 | 20240110 | 132200 | 169081051500 | 418000 | 417500 | 418000 | 417500 | 459 |
| 329 | 20240110 | 132100 | 168889345500 | 417500 | 417500 | 418000 | 417500 | 328 |
| 330 | 20240110 | 132000 | 168752383000 | 418000 | 417500 | 418000 | 417500 | 561 |
| 331 | 20240110 | 131900 | 168517983500 | 418000 | 418000 | 418000 | 417500 | 376 |
| 332 | 20240110 | 131800 | 168360905500 | 417500 | 417500 | 418000 | 417500 | 272 |
| 333 | 20240110 | 131700 | 168247306000 | 418000 | 417500 | 418000 | 417500 | 291 |
| 334 | 20240110 | 131600 | 168125776500 | 418000 | 418000 | 418000 | 417500 | 172 |
| 335 | 20240110 | 131500 | 168053916000 | 417500 | 418000 | 418000 | 417500 | 253 |
| 336 | 20240110 | 131400 | 167948174000 | 418000 | 418000 | 418000 | 417500 | 776 |
| 337 | 20240110 | 131300 | 167623843500 | 418000 | 418000 | 418500 | 417500 | 579 |
| 338 | 20240110 | 131200 | 167381842500 | 418000 | 417500 | 418500 | 417500 | 1504 |
| 339 | 20240110 | 131100 | 166753240000 | 417500 | 418000 | 418000 | 417500 | 1006 |
| 340 | 20240110 | 131000 | 166332796500 | 418000 | 417500 | 418000 | 417500 | 653 |
| 341 | 20240110 | 130900 | 166060104500 | 418000 | 418000 | 418000 | 417500 | 287 |
| 342 | 20240110 | 130800 | 165940222000 | 418000 | 417500 | 418000 | 417500 | 588 |
| 343 | 20240110 | 130700 | 165694637000 | 418000 | 417500 | 418000 | 417500 | 196 |
| 344 | 20240110 | 130600 | 165612755500 | 417500 | 418000 | 418000 | 417500 | 237 |
| 345 | 20240110 | 130500 | 165513758500 | 418000 | 417500 | 418000 | 417500 | 180 |
| 346 | 20240110 | 130400 | 165438572500 | 417500 | 418000 | 418000 | 417500 | 396 |
| 347 | 20240110 | 130300 | 165273088500 | 418000 | 418000 | 418000 | 417500 | 223 |
| 348 | 20240110 | 130200 | 165179944500 | 418000 | 418000 | 418000 | 417500 | 411 |
| 349 | 20240110 | 130100 | 165008231000 | 417500 | 417500 | 418500 | 417500 | 1137 |
| 350 | 20240110 | 130000 | 164533023500 | 418000 | 417500 | 418500 | 417500 | 3144 |
| 351 | 20240110 | 125900 | 163218869500 | 418000 | 417500 | 418000 | 417500 | 376 |
| 352 | 20240110 | 125800 | 163061756500 | 418000 | 417500 | 418000 | 417500 | 1124 |
| 353 | 20240110 | 125700 | 162592430500 | 417500 | 417500 | 418000 | 417500 | 885 |
| 354 | 20240110 | 125600 | 162222699000 | 418000 | 417500 | 418000 | 417500 | 471 |
| 355 | 20240110 | 125500 | 162026004500 | 417500 | 417500 | 418000 | 417500 | 306 |
| 356 | 20240110 | 125400 | 161898213000 | 417500 | 417500 | 418000 | 417500 | 356 |
| 357 | 20240110 | 125300 | 161749508500 | 417500 | 417500 | 418000 | 417500 | 185 |
| 358 | 20240110 | 125200 | 161672238000 | 418000 | 417500 | 418000 | 417500 | 373 |
| 359 | 20240110 | 125100 | 161516450500 | 418000 | 417500 | 418000 | 417500 | 586 |
| 360 | 20240110 | 125000 | 161271772500 | 417500 | 417500 | 418000 | 417500 | 325 |
| 361 | 20240110 | 124900 | 161136011500 | 418000 | 417500 | 418000 | 417500 | 392 |
| 362 | 20240110 | 124800 | 160972281000 | 417500 | 418000 | 418500 | 417500 | 821 |
| 363 | 20240110 | 124700 | 160629166000 | 418000 | 418000 | 418500 | 418000 | 1220 |
| 364 | 20240110 | 124600 | 160119180000 | 418000 | 418000 | 418500 | 418000 | 163 |
| 365 | 20240110 | 124500 | 160051020500 | 418000 | 418000 | 418500 | 418000 | 334 |
| 366 | 20240110 | 124400 | 159911375000 | 418000 | 418000 | 418500 | 417500 | 661 |
| 367 | 20240110 | 124300 | 159635107000 | 417500 | 417500 | 418500 | 417500 | 1900 |
| 368 | 20240110 | 124200 | 158840967500 | 418000 | 418000 | 418500 | 417500 | 3858 |
| 369 | 20240110 | 124100 | 157228326000 | 418500 | 418000 | 418500 | 418000 | 200 |
| 370 | 20240110 | 124000 | 157144696000 | 418000 | 418000 | 418500 | 418000 | 2108 |
| 371 | 20240110 | 123900 | 156263477000 | 418000 | 418000 | 418500 | 418000 | 282 |
| 372 | 20240110 | 123800 | 156145550000 | 418000 | 418000 | 418500 | 418000 | 375 |
| 373 | 20240110 | 123700 | 155988686500 | 418000 | 418000 | 418500 | 418000 | 242 |
| 374 | 20240110 | 123600 | 155887493000 | 418000 | 418000 | 418500 | 418000 | 274 |
| 375 | 20240110 | 123500 | 155772923500 | 418000 | 418000 | 418500 | 418000 | 240 |
| 376 | 20240110 | 123400 | 155672559000 | 418500 | 418000 | 418500 | 418000 | 202 |
| 377 | 20240110 | 123300 | 155588080000 | 418000 | 418000 | 418500 | 418000 | 187 |
| 378 | 20240110 | 123200 | 155509891000 | 418500 | 418500 | 418500 | 418000 | 372 |
| 379 | 20240110 | 123100 | 155354311000 | 418500 | 418000 | 418500 | 418000 | 215 |
| 380 | 20240110 | 123000 | 155264401500 | 418000 | 418000 | 418500 | 418000 | 348 |
| 381 | 20240110 | 122900 | 155118868500 | 418000 | 418500 | 418500 | 418000 | 237 |
| 382 | 20240110 | 122800 | 155019775000 | 418500 | 418500 | 418500 | 418000 | 245 |
| 383 | 20240110 | 122700 | 154917345500 | 418500 | 418000 | 418500 | 418000 | 193 |
| 384 | 20240110 | 122600 | 154836646500 | 418500 | 418000 | 418500 | 418000 | 229 |
| 385 | 20240110 | 122500 | 154740850500 | 418500 | 418000 | 418500 | 418000 | 175 |
| 386 | 20240110 | 122400 | 154667686500 | 418000 | 418500 | 418500 | 418000 | 214 |
| 387 | 20240110 | 122300 | 154578175000 | 418000 | 418000 | 418500 | 418000 | 296 |
| 388 | 20240110 | 122200 | 154454423500 | 418000 | 418000 | 418500 | 418000 | 359 |
| 389 | 20240110 | 122100 | 154304252000 | 418000 | 418000 | 418500 | 418000 | 318 |
| 390 | 20240110 | 122000 | 154171295500 | 418500 | 418000 | 418500 | 418000 | 194 |
| 391 | 20240110 | 121900 | 154090171000 | 418000 | 418000 | 418500 | 418000 | 170 |
| 392 | 20240110 | 121800 | 154019093000 | 418000 | 418000 | 418500 | 417500 | 1925 |
| 393 | 20240110 | 121700 | 153214448000 | 417500 | 418000 | 418000 | 417500 | 309 |
| 394 | 20240110 | 121600 | 153085410000 | 418000 | 417500 | 418000 | 417500 | 726 |
| 395 | 20240110 | 121500 | 152782107500 | 417500 | 417500 | 418000 | 417500 | 202 |
| 396 | 20240110 | 121400 | 152697759500 | 418000 | 417500 | 418000 | 417500 | 507 |
| 397 | 20240110 | 121300 | 152485985000 | 417500 | 417500 | 418000 | 417500 | 389 |
| 398 | 20240110 | 121200 | 152323560500 | 418000 | 417500 | 418000 | 417500 | 487 |
| 399 | 20240110 | 121100 | 152120188000 | 418000 | 417500 | 418000 | 417500 | 1132 |
| 400 | 20240110 | 121000 | 151647535500 | 418000 | 417500 | 418000 | 417500 | 409 |
| 401 | 20240110 | 120900 | 151476712500 | 417500 | 417500 | 418000 | 417500 | 207 |
| 402 | 20240110 | 120800 | 151390261000 | 418000 | 418000 | 418500 | 417500 | 2889 |
| 403 | 20240110 | 120700 | 150182683500 | 418000 | 418000 | 418500 | 418000 | 418 |
| 404 | 20240110 | 120600 | 150007925000 | 418000 | 418000 | 418500 | 418000 | 637 |
| 405 | 20240110 | 120500 | 149741632500 | 418000 | 418000 | 418500 | 418000 | 185 |
| 406 | 20240110 | 120400 | 149664291500 | 418500 | 418500 | 418500 | 418000 | 292 |
| 407 | 20240110 | 120300 | 149542202500 | 418500 | 418000 | 418500 | 418000 | 285 |
| 408 | 20240110 | 120200 | 149423055500 | 418500 | 418000 | 418500 | 418000 | 233 |
| 409 | 20240110 | 120100 | 149325631500 | 418000 | 418500 | 418500 | 418000 | 496 |
| 410 | 20240110 | 120000 | 149118255500 | 418000 | 418000 | 418500 | 418000 | 272 |
| 411 | 20240110 | 115900 | 149004532500 | 418000 | 418000 | 418500 | 418000 | 234 |
| 412 | 20240110 | 115800 | 148906700000 | 418000 | 418000 | 418500 | 418000 | 306 |
| 413 | 20240110 | 115700 | 148778761500 | 418000 | 418000 | 418500 | 418000 | 320 |
| 414 | 20240110 | 115600 | 148644943000 | 418500 | 418000 | 418500 | 418000 | 324 |
| 415 | 20240110 | 115500 | 148509482500 | 418000 | 418500 | 418500 | 418000 | 292 |
| 416 | 20240110 | 115400 | 148387413500 | 418500 | 418000 | 418500 | 418000 | 355 |
| 417 | 20240110 | 115300 | 148238999500 | 418000 | 418500 | 418500 | 418000 | 406 |
| 418 | 20240110 | 115200 | 148069263500 | 418000 | 418000 | 418500 | 418000 | 286 |
| 419 | 20240110 | 115100 | 147949685500 | 418000 | 418000 | 418500 | 418000 | 273 |
| 420 | 20240110 | 115000 | 147835543000 | 418500 | 418500 | 418500 | 418000 | 102 |
| 421 | 20240110 | 114900 | 147792898000 | 418000 | 418000 | 418500 | 418000 | 186 |
| 422 | 20240110 | 114800 | 147715132500 | 418000 | 418000 | 418500 | 418000 | 283 |
| 423 | 20240110 | 114700 | 147596777500 | 418000 | 418000 | 418500 | 418000 | 183 |
| 424 | 20240110 | 114600 | 147520224500 | 418000 | 418000 | 418500 | 418000 | 234 |
| 425 | 20240110 | 114500 | 147422401000 | 418000 | 418000 | 418000 | 417500 | 922 |
| 426 | 20240110 | 114400 | 147037054500 | 418000 | 417500 | 418500 | 417500 | 1775 |
| 427 | 20240110 | 114300 | 146295173000 | 418000 | 417500 | 418000 | 417500 | 247 |
| 428 | 20240110 | 114200 | 146191985000 | 417500 | 417500 | 418000 | 417500 | 334 |
| 429 | 20240110 | 114100 | 146052447000 | 418000 | 417500 | 418000 | 417500 | 254 |
| 430 | 20240110 | 114000 | 145946352000 | 417500 | 418000 | 418000 | 417500 | 222 |
| 431 | 20240110 | 113900 | 145853625000 | 417500 | 417500 | 418000 | 417500 | 508 |
| 432 | 20240110 | 113800 | 145641397500 | 417500 | 418000 | 418000 | 417500 | 428 |
| 433 | 20240110 | 113700 | 145462625500 | 418000 | 418000 | 418500 | 417500 | 1336 |
| 434 | 20240110 | 113600 | 144904589000 | 418000 | 418000 | 418500 | 418000 | 2710 |
| 435 | 20240110 | 113500 | 143771776500 | 418000 | 418000 | 418500 | 418000 | 354 |
| 436 | 20240110 | 113400 | 143623786500 | 418000 | 418000 | 418500 | 418000 | 722 |
| 437 | 20240110 | 113300 | 143321910000 | 418000 | 418000 | 418500 | 418000 | 406 |
| 438 | 20240110 | 113200 | 143152197500 | 418000 | 418500 | 418500 | 418000 | 240 |
| 439 | 20240110 | 113100 | 143051864000 | 418000 | 418000 | 418500 | 418000 | 291 |
| 440 | 20240110 | 113000 | 142930212500 | 418000 | 418000 | 418500 | 418000 | 719 |
| 441 | 20240110 | 112900 | 142629662500 | 418000 | 418500 | 418500 | 418000 | 509 |
| 442 | 20240110 | 112800 | 142416863000 | 418000 | 418500 | 418500 | 418000 | 787 |
| 443 | 20240110 | 112700 | 142087869500 | 418000 | 418000 | 418500 | 418000 | 504 |
| 444 | 20240110 | 112600 | 141877180500 | 418000 | 418000 | 418500 | 418000 | 454 |
| 445 | 20240110 | 112500 | 141687376500 | 418000 | 418000 | 418500 | 418000 | 279 |
| 446 | 20240110 | 112400 | 141570678000 | 418000 | 418500 | 418500 | 418000 | 372 |
| 447 | 20240110 | 112300 | 141415069500 | 418500 | 418000 | 418500 | 418000 | 461 |
| 448 | 20240110 | 112200 | 141222184500 | 418500 | 419000 | 419000 | 418000 | 1393 |
| 449 | 20240110 | 112100 | 140639215000 | 418500 | 418500 | 419000 | 418500 | 780 |
| 450 | 20240110 | 112000 | 140312752500 | 419000 | 419000 | 419000 | 418500 | 439 |
| 451 | 20240110 | 111900 | 140129009000 | 418500 | 418500 | 419000 | 418500 | 368 |
| 452 | 20240110 | 111800 | 139974932500 | 418500 | 419000 | 419000 | 418500 | 669 |
| 453 | 20240110 | 111700 | 139694942500 | 418500 | 418500 | 419000 | 418500 | 756 |
| 454 | 20240110 | 111600 | 139378520000 | 419000 | 418500 | 419000 | 418500 | 1439 |
| 455 | 20240110 | 111500 | 138775669500 | 418500 | 418500 | 419000 | 418500 | 146 |
| 456 | 20240110 | 111400 | 138714542500 | 419000 | 418500 | 419000 | 418000 | 1480 |
| 457 | 20240110 | 111300 | 138095103500 | 418000 | 418000 | 418500 | 418000 | 388 |
| 458 | 20240110 | 111200 | 137932900500 | 418500 | 418000 | 418500 | 418000 | 443 |
| 459 | 20240110 | 111100 | 137747640500 | 418500 | 418000 | 418500 | 418000 | 434 |
| 460 | 20240110 | 111000 | 137566198500 | 418500 | 418000 | 418500 | 418000 | 458 |
| 461 | 20240110 | 110900 | 137374716000 | 418000 | 418000 | 418500 | 418000 | 171 |
| 462 | 20240110 | 110800 | 137303221000 | 418500 | 418000 | 418500 | 418000 | 393 |
| 463 | 20240110 | 110700 | 137138889500 | 418000 | 418000 | 418500 | 418000 | 492 |
| 464 | 20240110 | 110600 | 136933040000 | 418000 | 418000 | 418500 | 418000 | 517 |
| 465 | 20240110 | 110500 | 136716778500 | 418500 | 418000 | 418500 | 418000 | 149 |
| 466 | 20240110 | 110400 | 136654458000 | 418500 | 418500 | 418500 | 418000 | 729 |
| 467 | 20240110 | 110300 | 136349427500 | 418500 | 418000 | 418500 | 418000 | 304 |
| 468 | 20240110 | 110200 | 136222317000 | 418000 | 417500 | 418500 | 417500 | 1400 |
| 469 | 20240110 | 110100 | 135637128000 | 418000 | 418000 | 418500 | 417500 | 2274 |
| 470 | 20240110 | 110000 | 134686488000 | 418500 | 418000 | 418500 | 418000 | 396 |
| 471 | 20240110 | 105900 | 134520912500 | 418000 | 418000 | 418500 | 418000 | 600 |
| 472 | 20240110 | 105800 | 134269968500 | 418000 | 417500 | 418500 | 417500 | 796 |
| 473 | 20240110 | 105700 | 133937228500 | 418000 | 418000 | 418000 | 417500 | 1401 |
| 474 | 20240110 | 105600 | 133351691000 | 418000 | 417500 | 418000 | 417500 | 190 |
| 475 | 20240110 | 105500 | 133272341500 | 417500 | 417500 | 418000 | 417500 | 406 |
| 476 | 20240110 | 105400 | 133102721000 | 417500 | 417500 | 418000 | 417500 | 582 |
| 477 | 20240110 | 105300 | 132859598500 | 418000 | 417500 | 418000 | 417500 | 566 |
| 478 | 20240110 | 105200 | 132623174500 | 418000 | 417500 | 418000 | 417500 | 900 |
| 479 | 20240110 | 105100 | 132247319000 | 418000 | 418000 | 418500 | 417500 | 2144 |
| 480 | 20240110 | 105000 | 131351185500 | 418000 | 417500 | 418000 | 417500 | 2533 |
| 481 | 20240110 | 104900 | 130292471500 | 418000 | 418500 | 418500 | 417500 | 2604 |
| 482 | 20240110 | 104800 | 129204020000 | 418500 | 418500 | 418500 | 418000 | 396 |
| 483 | 20240110 | 104700 | 129038420000 | 418500 | 418500 | 418500 | 418000 | 381 |
| 484 | 20240110 | 104600 | 128879082000 | 418500 | 418500 | 419000 | 418000 | 2501 |
| 485 | 20240110 | 104500 | 127832509000 | 418500 | 418500 | 419000 | 418500 | 362 |
| 486 | 20240110 | 104400 | 127680963500 | 418500 | 419000 | 419000 | 418500 | 312 |
| 487 | 20240110 | 104300 | 127550335500 | 418500 | 418500 | 419000 | 418500 | 425 |
| 488 | 20240110 | 104200 | 127372341500 | 419000 | 419000 | 419500 | 418500 | 1551 |
| 489 | 20240110 | 104100 | 126722498000 | 419500 | 419000 | 419500 | 419000 | 1078 |
| 490 | 20240110 | 104000 | 126270340000 | 419000 | 419000 | 419500 | 419000 | 793 |
| 491 | 20240110 | 103900 | 125937863000 | 419000 | 419000 | 419500 | 419000 | 358 |
| 492 | 20240110 | 103800 | 125787750000 | 419000 | 418500 | 419500 | 418500 | 3055 |
| 493 | 20240110 | 103700 | 124507936000 | 418500 | 418000 | 418500 | 418000 | 2443 |
| 494 | 20240110 | 103600 | 123485611000 | 418000 | 417500 | 418500 | 417500 | 2085 |
| 495 | 20240110 | 103500 | 122614211500 | 418000 | 417500 | 418000 | 417500 | 985 |
| 496 | 20240110 | 103400 | 122202876500 | 417500 | 418000 | 418000 | 417500 | 318 |
| 497 | 20240110 | 103300 | 122070064000 | 418000 | 417500 | 418000 | 417500 | 1490 |
| 498 | 20240110 | 103200 | 121447904500 | 417500 | 417500 | 418000 | 417500 | 1040 |
| 499 | 20240110 | 103100 | 121013617500 | 418000 | 418000 | 418000 | 417500 | 242 |
| 500 | 20240110 | 103000 | 120912543500 | 418000 | 417500 | 418000 | 417500 | 409 |
| 501 | 20240110 | 102900 | 120741711500 | 417500 | 418000 | 418000 | 417500 | 458 |
| 502 | 20240110 | 102800 | 120550430000 | 417500 | 417500 | 418000 | 417500 | 601 |
| 503 | 20240110 | 102700 | 120299490500 | 418000 | 417000 | 418000 | 417000 | 587 |
| 504 | 20240110 | 102600 | 120054393000 | 417500 | 417000 | 417500 | 417000 | 1765 |
| 505 | 20240110 | 102500 | 119317774000 | 417000 | 417000 | 417500 | 417000 | 558 |
| 506 | 20240110 | 102400 | 119085031000 | 417000 | 417000 | 417500 | 417000 | 1119 |
| 507 | 20240110 | 102300 | 118618269500 | 417000 | 417000 | 417500 | 417000 | 815 |
| 508 | 20240110 | 102200 | 118278184500 | 417000 | 417000 | 417500 | 417000 | 1379 |
| 509 | 20240110 | 102100 | 117702822500 | 417500 | 417500 | 417500 | 417000 | 630 |
| 510 | 20240110 | 102000 | 117439939500 | 417500 | 417000 | 417500 | 417000 | 837 |
| 511 | 20240110 | 101900 | 117090828500 | 417000 | 417000 | 417500 | 417000 | 1452 |
| 512 | 20240110 | 101800 | 116485125500 | 417500 | 417000 | 417500 | 417000 | 615 |
| 513 | 20240110 | 101700 | 116228620000 | 417000 | 417000 | 417500 | 417000 | 1893 |
| 514 | 20240110 | 101600 | 115439094000 | 417500 | 417000 | 417500 | 417000 | 1166 |
| 515 | 20240110 | 101500 | 114952830500 | 417000 | 417500 | 417500 | 417000 | 994 |
| 516 | 20240110 | 101400 | 114538252500 | 417000 | 418000 | 418000 | 417000 | 4804 |
| 517 | 20240110 | 101300 | 112532536000 | 418000 | 417500 | 418000 | 417500 | 1158 |
| 518 | 20240110 | 101200 | 112049035000 | 417500 | 418000 | 418500 | 417500 | 3267 |
| 519 | 20240110 | 101100 | 110683702000 | 418000 | 418500 | 418500 | 418000 | 391 |
| 520 | 20240110 | 101000 | 110520221000 | 418000 | 418000 | 418500 | 417500 | 468 |
| 521 | 20240110 | 100900 | 110324596000 | 417500 | 418000 | 418500 | 417500 | 2289 |
| 522 | 20240110 | 100800 | 109368008500 | 418000 | 417500 | 418500 | 417500 | 1386 |
| 523 | 20240110 | 100700 | 108788713500 | 417500 | 417500 | 418000 | 417000 | 1026 |
| 524 | 20240110 | 100600 | 108360480000 | 417500 | 417500 | 417500 | 417000 | 1246 |
| 525 | 20240110 | 100500 | 107840730000 | 417000 | 417000 | 417500 | 417000 | 553 |
| 526 | 20240110 | 100400 | 107610051500 | 417000 | 417500 | 417500 | 417000 | 767 |
| 527 | 20240110 | 100300 | 107290082500 | 417500 | 417500 | 418000 | 417000 | 4212 |
| 528 | 20240110 | 100200 | 105531782000 | 417500 | 418000 | 418000 | 417500 | 1059 |
| 529 | 20240110 | 100100 | 105089562000 | 418000 | 417500 | 418000 | 417500 | 1665 |
| 530 | 20240110 | 100000 | 104393788000 | 417500 | 417500 | 418000 | 417500 | 3247 |
| 531 | 20240110 | 095900 | 103037493500 | 418000 | 418000 | 418000 | 417500 | 604 |
| 532 | 20240110 | 095800 | 102785132500 | 418000 | 417500 | 418000 | 417500 | 766 |
| 533 | 20240110 | 095700 | 102465193500 | 417500 | 417500 | 418000 | 417500 | 986 |
| 534 | 20240110 | 095600 | 102053395000 | 417500 | 418000 | 418000 | 417500 | 446 |
| 535 | 20240110 | 095500 | 101867098500 | 418000 | 418000 | 418000 | 417500 | 762 |
| 536 | 20240110 | 095400 | 101548740500 | 417500 | 417500 | 418000 | 417500 | 847 |
| 537 | 20240110 | 095300 | 101194794000 | 417500 | 417500 | 418000 | 417500 | 465 |
| 538 | 20240110 | 095200 | 101000532000 | 417500 | 418000 | 418000 | 417500 | 1455 |
| 539 | 20240110 | 095100 | 100392502500 | 418000 | 418500 | 418500 | 418000 | 1044 |
| 540 | 20240110 | 095000 | 99956057500 | 418500 | 417500 | 418500 | 417500 | 1237 |
| 541 | 20240110 | 094900 | 99439079000 | 418000 | 417500 | 418000 | 417500 | 479 |
| 542 | 20240110 | 094800 | 99239042000 | 418000 | 417500 | 418000 | 417500 | 1222 |
| 543 | 20240110 | 094700 | 98728509500 | 417500 | 418000 | 418000 | 417500 | 675 |
| 544 | 20240110 | 094600 | 98446645000 | 417500 | 417500 | 418000 | 417500 | 967 |
| 545 | 20240110 | 094500 | 98042788000 | 417500 | 418000 | 418000 | 417500 | 1523 |
| 546 | 20240110 | 094400 | 97406847500 | 418000 | 418000 | 418500 | 418000 | 3866 |
| 547 | 20240110 | 094300 | 95790401000 | 418500 | 418500 | 418500 | 418000 | 1076 |
| 548 | 20240110 | 094200 | 95340524500 | 418000 | 419000 | 419000 | 418000 | 2773 |
| 549 | 20240110 | 094100 | 94180127500 | 418500 | 419000 | 420000 | 418500 | 2263 |
| 550 | 20240110 | 094000 | 93231745000 | 418500 | 418500 | 419000 | 418500 | 863 |
| 551 | 20240110 | 093900 | 92870441500 | 419000 | 418500 | 419000 | 418500 | 540 |
| 552 | 20240110 | 093800 | 92644357000 | 419000 | 419500 | 420000 | 418500 | 1887 |
| 553 | 20240110 | 093700 | 91853457000 | 420000 | 419000 | 420000 | 418500 | 2198 |
| 554 | 20240110 | 093600 | 90932210000 | 419000 | 420000 | 420500 | 418500 | 3182 |
| 555 | 20240110 | 093500 | 89597043000 | 420000 | 420000 | 420500 | 419000 | 3684 |
| 556 | 20240110 | 093400 | 88050894000 | 419500 | 419500 | 420000 | 418500 | 7843 |
| 557 | 20240110 | 093300 | 84761298500 | 419000 | 418500 | 419500 | 418500 | 6313 |
| 558 | 20240110 | 093200 | 82116927000 | 418000 | 417000 | 418000 | 417000 | 4714 |
| 559 | 20240110 | 093100 | 80147689500 | 417500 | 417000 | 417500 | 417000 | 1332 |
| 560 | 20240110 | 093000 | 79591974500 | 417000 | 416000 | 417000 | 416000 | 3846 |
| 561 | 20240110 | 092900 | 77989777500 | 416000 | 416500 | 417000 | 416000 | 5286 |
| 562 | 20240110 | 092800 | 75788755500 | 417000 | 417500 | 418000 | 416500 | 8780 |
| 563 | 20240110 | 092700 | 72127007500 | 417500 | 417000 | 418000 | 417000 | 2693 |
| 564 | 20240110 | 092600 | 71002986000 | 417500 | 417500 | 418000 | 417000 | 2412 |
| 565 | 20240110 | 092500 | 69996192500 | 417500 | 418500 | 418500 | 417000 | 5064 |
| 566 | 20240110 | 092400 | 67881511000 | 418500 | 417500 | 418500 | 417500 | 8518 |
| 567 | 20240110 | 092300 | 64321975500 | 418000 | 418000 | 418000 | 417000 | 7558 |
| 568 | 20240110 | 092200 | 61168088000 | 418000 | 418000 | 418500 | 417500 | 7425 |
| 569 | 20240110 | 092100 | 58065672000 | 418000 | 419500 | 419500 | 418000 | 9434 |
| 570 | 20240110 | 092000 | 54114830500 | 419500 | 419500 | 420000 | 419000 | 3841 |
| 571 | 20240110 | 091900 | 52503873000 | 419000 | 419500 | 419500 | 419000 | 1556 |
| 572 | 20240110 | 091800 | 51851315000 | 419500 | 420000 | 420000 | 419000 | 2897 |
| 573 | 20240110 | 091700 | 50636214500 | 420000 | 420000 | 420000 | 419000 | 4882 |
| 574 | 20240110 | 091600 | 48588596000 | 420000 | 420000 | 420500 | 419500 | 5388 |
| 575 | 20240110 | 091500 | 46325768500 | 420000 | 420000 | 420500 | 419500 | 10950 |
| 576 | 20240110 | 091400 | 41726385000 | 420500 | 422500 | 423000 | 420500 | 12972 |
| 577 | 20240110 | 091300 | 36261588500 | 422500 | 422000 | 422500 | 421500 | 3030 |
| 578 | 20240110 | 091200 | 34982916000 | 422000 | 422000 | 422000 | 421500 | 3698 |
| 579 | 20240110 | 091100 | 33422586000 | 422000 | 421000 | 422000 | 420500 | 3082 |
| 580 | 20240110 | 091000 | 32124615500 | 421000 | 421500 | 422500 | 420500 | 10816 |
| 581 | 20240110 | 090900 | 27564800000 | 421500 | 423000 | 423000 | 421500 | 7895 |
| 582 | 20240110 | 090800 | 24234337000 | 423000 | 423000 | 423500 | 422500 | 4850 |
| 583 | 20240110 | 090700 | 22182284000 | 423500 | 424000 | 424500 | 422500 | 7265 |
| 584 | 20240110 | 090600 | 19106157500 | 424000 | 426500 | 426500 | 424000 | 11842 |
| 585 | 20240110 | 090500 | 14069566500 | 426500 | 426500 | 427000 | 426000 | 3058 |
| 586 | 20240110 | 090400 | 12765573500 | 426500 | 426500 | 427000 | 426000 | 3160 |
| 587 | 20240110 | 090300 | 11417855000 | 426500 | 426000 | 427000 | 425500 | 4677 |
| 588 | 20240110 | 090200 | 9425311000 | 426000 | 427500 | 428000 | 425500 | 6730 |
| 589 | 20240110 | 090100 | 6553740500 | 428000 | 429000 | 429000 | 427500 | 5519 |
| 590 | 20240110 | 090000 | 4189800000 | 429000 | 430000 | 431500 | 429000 | 9650 |