35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 184800 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 27013 |
| 3 | 20240119 | 184700 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 4 | 20240119 | 184600 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 5 | 20240119 | 184500 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 6 | 20240119 | 184400 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 7 | 20240119 | 184300 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 8 | 20240119 | 184200 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 9 | 20240119 | 184100 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 10 | 20240119 | 184000 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 11 | 20240119 | 183900 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 12 | 20240119 | 183800 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 13 | 20240119 | 183700 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 14 | 20240119 | 183600 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 15 | 20240119 | 183500 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 16 | 20240119 | 183400 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 17 | 20240119 | 183300 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 18 | 20240119 | 183200 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 19 | 20240119 | 183100 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 20 | 20240119 | 183000 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 21 | 20240119 | 182900 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 22 | 20240119 | 182800 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 23 | 20240119 | 182700 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 24 | 20240119 | 182600 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 25 | 20240119 | 182500 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 26 | 20240119 | 182400 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 27 | 20240119 | 182300 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 28 | 20240119 | 182200 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 29 | 20240119 | 182100 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 30 | 20240119 | 182000 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 31 | 20240119 | 181900 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 32 | 20240119 | 181800 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 27013 |
| 33 | 20240119 | 181700 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 34 | 20240119 | 181600 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 35 | 20240119 | 181500 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 36 | 20240119 | 181400 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 37 | 20240119 | 181300 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 38 | 20240119 | 181200 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 39 | 20240119 | 181100 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 40 | 20240119 | 181000 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 41 | 20240119 | 180900 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 42 | 20240119 | 180800 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 43 | 20240119 | 180700 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 44 | 20240119 | 180600 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 45 | 20240119 | 180500 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 46 | 20240119 | 180400 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 47 | 20240119 | 180300 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 48 | 20240119 | 180200 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 49 | 20240119 | 180100 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 50 | 20240119 | 180000 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 51 | 20240119 | 175900 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 52 | 20240119 | 175800 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 53 | 20240119 | 175700 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 54 | 20240119 | 175600 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 55 | 20240119 | 175500 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 56 | 20240119 | 175400 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 57 | 20240119 | 175300 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 58 | 20240119 | 175200 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 59 | 20240119 | 175100 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 60 | 20240119 | 175000 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 61 | 20240119 | 174900 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 62 | 20240119 | 174800 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 27013 |
| 63 | 20240119 | 174700 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 64 | 20240119 | 174600 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 65 | 20240119 | 174500 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 66 | 20240119 | 174400 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 67 | 20240119 | 174300 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 68 | 20240119 | 174200 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 69 | 20240119 | 174100 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 70 | 20240119 | 174000 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 71 | 20240119 | 173900 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 72 | 20240119 | 173800 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 73 | 20240119 | 173700 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 74 | 20240119 | 173600 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 75 | 20240119 | 173500 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 76 | 20240119 | 173400 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 77 | 20240119 | 173300 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 78 | 20240119 | 173200 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 79 | 20240119 | 173100 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 80 | 20240119 | 173000 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 81 | 20240119 | 172900 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 82 | 20240119 | 172800 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 83 | 20240119 | 172700 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 84 | 20240119 | 172600 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 85 | 20240119 | 172500 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 86 | 20240119 | 172400 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 87 | 20240119 | 172300 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 88 | 20240119 | 172200 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 89 | 20240119 | 172100 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 90 | 20240119 | 172000 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 91 | 20240119 | 171900 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 92 | 20240119 | 171800 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 27013 |
| 93 | 20240119 | 171700 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 94 | 20240119 | 171600 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 95 | 20240119 | 171500 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 96 | 20240119 | 171400 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 97 | 20240119 | 171300 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 98 | 20240119 | 171200 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 99 | 20240119 | 171100 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 100 | 20240119 | 171000 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 101 | 20240119 | 170900 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 102 | 20240119 | 170800 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 103 | 20240119 | 170700 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 104 | 20240119 | 170600 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 105 | 20240119 | 170500 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 106 | 20240119 | 170400 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 107 | 20240119 | 170300 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 108 | 20240119 | 170200 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 109 | 20240119 | 170100 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 110 | 20240119 | 170000 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 111 | 20240119 | 165900 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 112 | 20240119 | 165800 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 113 | 20240119 | 165700 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 114 | 20240119 | 165600 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 115 | 20240119 | 165500 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 116 | 20240119 | 165400 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 117 | 20240119 | 165300 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 118 | 20240119 | 165200 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 119 | 20240119 | 165100 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 120 | 20240119 | 165000 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 121 | 20240119 | 164900 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 122 | 20240119 | 164800 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 27013 |
| 123 | 20240119 | 164700 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 124 | 20240119 | 164600 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 125 | 20240119 | 164500 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 126 | 20240119 | 164400 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 127 | 20240119 | 164300 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 128 | 20240119 | 164200 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 129 | 20240119 | 164100 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 130 | 20240119 | 164000 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 131 | 20240119 | 163900 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 132 | 20240119 | 163800 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 133 | 20240119 | 163700 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 134 | 20240119 | 163600 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 135 | 20240119 | 163500 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 136 | 20240119 | 163400 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 137 | 20240119 | 163300 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 138 | 20240119 | 163200 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 139 | 20240119 | 163100 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 140 | 20240119 | 163000 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 141 | 20240119 | 162900 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 142 | 20240119 | 162800 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 143 | 20240119 | 162700 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 144 | 20240119 | 162600 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 145 | 20240119 | 162500 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 146 | 20240119 | 162400 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 147 | 20240119 | 162300 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 148 | 20240119 | 162200 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 149 | 20240119 | 162100 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 150 | 20240119 | 162000 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 151 | 20240119 | 161900 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 152 | 20240119 | 161800 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 27013 |
| 153 | 20240119 | 161700 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 154 | 20240119 | 161600 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 155 | 20240119 | 161500 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 156 | 20240119 | 161400 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 157 | 20240119 | 161300 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 158 | 20240119 | 161200 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 159 | 20240119 | 161100 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 160 | 20240119 | 161000 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 161 | 20240119 | 160900 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 162 | 20240119 | 160800 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 163 | 20240119 | 160700 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 164 | 20240119 | 160600 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 165 | 20240119 | 160500 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 166 | 20240119 | 160400 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 167 | 20240119 | 160300 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 168 | 20240119 | 160200 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 169 | 20240119 | 160100 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 170 | 20240119 | 160000 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 171 | 20240119 | 155900 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 172 | 20240119 | 155800 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 173 | 20240119 | 155700 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 174 | 20240119 | 155600 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 175 | 20240119 | 155500 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 176 | 20240119 | 155400 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 177 | 20240119 | 155300 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 178 | 20240119 | 155200 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 179 | 20240119 | 155100 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 180 | 20240119 | 155000 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 181 | 20240119 | 154900 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 182 | 20240119 | 154800 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 27013 |
| 183 | 20240119 | 154700 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 184 | 20240119 | 154600 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 185 | 20240119 | 154500 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 186 | 20240119 | 154400 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 187 | 20240119 | 154300 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 188 | 20240119 | 154200 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 189 | 20240119 | 154100 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 190 | 20240119 | 154000 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 191 | 20240119 | 153900 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 192 | 20240119 | 153800 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 193 | 20240119 | 153700 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 194 | 20240119 | 153600 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 195 | 20240119 | 153500 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 196 | 20240119 | 153400 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 197 | 20240119 | 153300 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 198 | 20240119 | 153200 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 199 | 20240119 | 153100 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 0 |
| 200 | 20240119 | 153000 | 119498146000 | 374000 | 374000 | 374000 | 374000 | 27013 |
| 201 | 20240119 | 152900 | 109395284000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 202 | 20240119 | 152800 | 109395284000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 203 | 20240119 | 152700 | 109395284000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 204 | 20240119 | 152600 | 109395284000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 205 | 20240119 | 152500 | 109395284000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 206 | 20240119 | 152400 | 109395284000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 207 | 20240119 | 152300 | 109395284000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 208 | 20240119 | 152200 | 109395284000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 209 | 20240119 | 152100 | 109395284000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 210 | 20240119 | 152000 | 109395284000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 211 | 20240119 | 151900 | 109395284000 | 374500 | 375000 | 375000 | 374500 | 4419 |
| 212 | 20240119 | 151800 | 107739968000 | 374500 | 375000 | 375000 | 374500 | 641 |
| 213 | 20240119 | 151700 | 107499652500 | 374500 | 374500 | 375000 | 374500 | 2092 |
| 214 | 20240119 | 151600 | 106715469500 | 374500 | 374500 | 375000 | 374500 | 780 |
| 215 | 20240119 | 151500 | 106423137500 | 374500 | 375000 | 375000 | 374500 | 798 |
| 216 | 20240119 | 151400 | 106124153500 | 375000 | 374500 | 375000 | 374500 | 607 |
| 217 | 20240119 | 151300 | 105896720500 | 374500 | 375000 | 375000 | 374500 | 664 |
| 218 | 20240119 | 151200 | 105647892500 | 374500 | 374500 | 375000 | 374500 | 537 |
| 219 | 20240119 | 151100 | 105446629000 | 374500 | 374500 | 375000 | 374500 | 624 |
| 220 | 20240119 | 151000 | 105212852000 | 374500 | 375000 | 375000 | 374500 | 598 |
| 221 | 20240119 | 150900 | 104988729500 | 375000 | 374500 | 375000 | 374500 | 1018 |
| 222 | 20240119 | 150800 | 104607364500 | 374500 | 375000 | 375000 | 374500 | 580 |
| 223 | 20240119 | 150700 | 104389917500 | 375000 | 375000 | 375000 | 374500 | 705 |
| 224 | 20240119 | 150600 | 104125651500 | 375000 | 374500 | 375000 | 374500 | 340 |
| 225 | 20240119 | 150500 | 103998208500 | 375000 | 374500 | 375000 | 374500 | 500 |
| 226 | 20240119 | 150400 | 103810872500 | 375000 | 374500 | 375000 | 374500 | 276 |
| 227 | 20240119 | 150300 | 103707425500 | 375000 | 375000 | 375500 | 374500 | 415 |
| 228 | 20240119 | 150200 | 103551804000 | 375000 | 375000 | 375500 | 375000 | 843 |
| 229 | 20240119 | 150100 | 103235659000 | 375000 | 375000 | 375500 | 375000 | 1499 |
| 230 | 20240119 | 150000 | 102673492500 | 375000 | 375000 | 375500 | 374500 | 2471 |
| 231 | 20240119 | 145900 | 101746955500 | 375000 | 374500 | 375000 | 374500 | 744 |
| 232 | 20240119 | 145800 | 101468115000 | 375000 | 375000 | 375000 | 374500 | 364 |
| 233 | 20240119 | 145700 | 101331690500 | 375000 | 374500 | 375000 | 374500 | 362 |
| 234 | 20240119 | 145600 | 101196027500 | 375000 | 374500 | 375000 | 374500 | 682 |
| 235 | 20240119 | 145500 | 100940514000 | 374500 | 374500 | 375000 | 374500 | 734 |
| 236 | 20240119 | 145400 | 100665393000 | 375000 | 374500 | 375000 | 374500 | 332 |
| 237 | 20240119 | 145300 | 100540929500 | 375000 | 375000 | 375000 | 374500 | 614 |
| 238 | 20240119 | 145200 | 100310837500 | 375000 | 375000 | 375000 | 374500 | 184 |
| 239 | 20240119 | 145100 | 100241890000 | 374500 | 374500 | 375000 | 374500 | 269 |
| 240 | 20240119 | 145000 | 100141101000 | 374500 | 374500 | 375000 | 374000 | 1145 |
| 241 | 20240119 | 144900 | 99712389000 | 374500 | 374000 | 375000 | 374000 | 1984 |
| 242 | 20240119 | 144800 | 98969430500 | 374500 | 374500 | 374500 | 374000 | 275 |
| 243 | 20240119 | 144700 | 98866550000 | 374000 | 374000 | 375000 | 374000 | 462 |
| 244 | 20240119 | 144600 | 98693697000 | 374000 | 374500 | 375000 | 374000 | 1608 |
| 245 | 20240119 | 144500 | 98091448000 | 375000 | 374500 | 375000 | 374500 | 225 |
| 246 | 20240119 | 144400 | 98007135500 | 374500 | 374500 | 375000 | 374500 | 536 |
| 247 | 20240119 | 144300 | 97806352000 | 375000 | 374500 | 375000 | 374500 | 471 |
| 248 | 20240119 | 144200 | 97629922000 | 375000 | 375000 | 375000 | 374500 | 345 |
| 249 | 20240119 | 144100 | 97500681500 | 375000 | 374500 | 375000 | 374000 | 1029 |
| 250 | 20240119 | 144000 | 97115363000 | 374500 | 374500 | 375000 | 374000 | 2705 |
| 251 | 20240119 | 143900 | 96102416000 | 374500 | 375000 | 375000 | 374500 | 276 |
| 252 | 20240119 | 143800 | 95999003000 | 375000 | 375000 | 375000 | 374500 | 553 |
| 253 | 20240119 | 143700 | 95791868500 | 374500 | 374500 | 375000 | 374500 | 226 |
| 254 | 20240119 | 143600 | 95707135000 | 374500 | 374500 | 375000 | 374500 | 320 |
| 255 | 20240119 | 143500 | 95587235000 | 374500 | 374500 | 375000 | 374500 | 348 |
| 256 | 20240119 | 143400 | 95456859500 | 375000 | 375000 | 375500 | 374500 | 771 |
| 257 | 20240119 | 143300 | 95167747500 | 375000 | 374500 | 375500 | 374500 | 565 |
| 258 | 20240119 | 143200 | 94955870500 | 374500 | 375500 | 375500 | 374500 | 1270 |
| 259 | 20240119 | 143100 | 94479605000 | 375500 | 375000 | 375500 | 375000 | 237 |
| 260 | 20240119 | 143000 | 94390666500 | 375000 | 375000 | 375500 | 375000 | 159 |
| 261 | 20240119 | 142900 | 94331003000 | 375000 | 375500 | 375500 | 375000 | 557 |
| 262 | 20240119 | 142800 | 94122032000 | 375500 | 374500 | 375500 | 374500 | 1784 |
| 263 | 20240119 | 142700 | 93452840000 | 374500 | 374500 | 375000 | 374500 | 182 |
| 264 | 20240119 | 142600 | 93384653000 | 375000 | 374500 | 375000 | 374500 | 419 |
| 265 | 20240119 | 142500 | 93227585500 | 375000 | 374500 | 375000 | 374500 | 232 |
| 266 | 20240119 | 142400 | 93140644000 | 374500 | 374500 | 375000 | 374500 | 285 |
| 267 | 20240119 | 142300 | 93033847500 | 375000 | 374500 | 375000 | 374500 | 367 |
| 268 | 20240119 | 142200 | 92896317000 | 375000 | 375000 | 375000 | 374500 | 121 |
| 269 | 20240119 | 142100 | 92850992000 | 374500 | 374500 | 375000 | 374500 | 399 |
| 270 | 20240119 | 142000 | 92701559000 | 374500 | 374500 | 375000 | 374500 | 467 |
| 271 | 20240119 | 141900 | 92526632500 | 374500 | 374500 | 375000 | 374500 | 170 |
| 272 | 20240119 | 141800 | 92462945500 | 375000 | 375500 | 375500 | 374500 | 2791 |
| 273 | 20240119 | 141700 | 91416299500 | 375000 | 375000 | 375500 | 375000 | 196 |
| 274 | 20240119 | 141600 | 91342750500 | 375000 | 375500 | 376000 | 375000 | 1085 |
| 275 | 20240119 | 141500 | 90935338000 | 375500 | 375500 | 376000 | 375500 | 91 |
| 276 | 20240119 | 141400 | 90901157000 | 376000 | 375500 | 376000 | 375500 | 535 |
| 277 | 20240119 | 141300 | 90700230000 | 375500 | 376000 | 376000 | 375500 | 781 |
| 278 | 20240119 | 141200 | 90406924500 | 375500 | 375500 | 376000 | 375500 | 157 |
| 279 | 20240119 | 141100 | 90347925500 | 375500 | 376000 | 376000 | 375500 | 518 |
| 280 | 20240119 | 141000 | 90153202000 | 375500 | 376000 | 376000 | 375500 | 342 |
| 281 | 20240119 | 140900 | 90024697500 | 376000 | 375500 | 376000 | 375000 | 1061 |
| 282 | 20240119 | 140800 | 89626302500 | 375500 | 374500 | 375500 | 374500 | 228 |
| 283 | 20240119 | 140700 | 89540827000 | 374500 | 375000 | 375000 | 374500 | 390 |
| 284 | 20240119 | 140600 | 89394623500 | 375000 | 375000 | 375500 | 374500 | 491 |
| 285 | 20240119 | 140500 | 89210490000 | 375000 | 375000 | 375500 | 374500 | 690 |
| 286 | 20240119 | 140400 | 88951741000 | 375000 | 375000 | 375500 | 375000 | 1231 |
| 287 | 20240119 | 140300 | 88490107000 | 375000 | 375000 | 375500 | 375000 | 437 |
| 288 | 20240119 | 140200 | 88326212000 | 375500 | 375000 | 375500 | 375000 | 209 |
| 289 | 20240119 | 140100 | 88247798000 | 375000 | 375000 | 375500 | 375000 | 320 |
| 290 | 20240119 | 140000 | 88127778500 | 375000 | 376000 | 376000 | 375000 | 1224 |
| 291 | 20240119 | 135900 | 87668190000 | 375500 | 375500 | 376000 | 375500 | 204 |
| 292 | 20240119 | 135800 | 87591549000 | 375500 | 375500 | 376000 | 375500 | 207 |
| 293 | 20240119 | 135700 | 87513798500 | 375500 | 376000 | 376000 | 375500 | 2325 |
| 294 | 20240119 | 135600 | 86639792000 | 376000 | 376000 | 376500 | 376000 | 235 |
| 295 | 20240119 | 135500 | 86551358000 | 376000 | 376500 | 376500 | 376000 | 503 |
| 296 | 20240119 | 135400 | 86362041000 | 376500 | 377000 | 377000 | 376000 | 1498 |
| 297 | 20240119 | 135300 | 85798132000 | 376500 | 376500 | 377000 | 376500 | 868 |
| 298 | 20240119 | 135200 | 85471314000 | 376500 | 376500 | 377000 | 376500 | 159 |
| 299 | 20240119 | 135100 | 85411433000 | 376500 | 376500 | 377000 | 376500 | 175 |
| 300 | 20240119 | 135000 | 85345521500 | 377000 | 377000 | 377000 | 376500 | 216 |
| 301 | 20240119 | 134900 | 85264179000 | 376500 | 377000 | 377000 | 376500 | 790 |
| 302 | 20240119 | 134800 | 84966723000 | 377000 | 376500 | 377000 | 376500 | 152 |
| 303 | 20240119 | 134700 | 84909451000 | 376500 | 377000 | 377000 | 376500 | 103 |
| 304 | 20240119 | 134600 | 84870663500 | 376500 | 376500 | 377000 | 376500 | 123 |
| 305 | 20240119 | 134500 | 84824340000 | 376500 | 377000 | 377500 | 376500 | 1082 |
| 306 | 20240119 | 134400 | 84416700000 | 377000 | 377000 | 377500 | 377000 | 200 |
| 307 | 20240119 | 134300 | 84341263000 | 377000 | 377000 | 377500 | 377000 | 177 |
| 308 | 20240119 | 134200 | 84274480500 | 377000 | 377000 | 377500 | 377000 | 133 |
| 309 | 20240119 | 134100 | 84224298000 | 377000 | 377000 | 377500 | 376500 | 895 |
| 310 | 20240119 | 134000 | 83886810500 | 377000 | 376500 | 377000 | 376500 | 557 |
| 311 | 20240119 | 133900 | 83677084500 | 376500 | 377000 | 377000 | 376500 | 196 |
| 312 | 20240119 | 133800 | 83603223000 | 377000 | 377500 | 377500 | 376500 | 1221 |
| 313 | 20240119 | 133700 | 83142894500 | 377500 | 377000 | 377500 | 377000 | 215 |
| 314 | 20240119 | 133600 | 83061833000 | 377000 | 377000 | 377500 | 377000 | 159 |
| 315 | 20240119 | 133500 | 83001866000 | 377000 | 377000 | 377000 | 376500 | 156 |
| 316 | 20240119 | 133400 | 82943086500 | 376500 | 377500 | 377500 | 376500 | 759 |
| 317 | 20240119 | 133300 | 82657209000 | 377000 | 376500 | 377000 | 376500 | 1354 |
| 318 | 20240119 | 133200 | 82147358500 | 376500 | 377000 | 377500 | 376500 | 1355 |
| 319 | 20240119 | 133100 | 81637063000 | 377000 | 377000 | 377500 | 377000 | 606 |
| 320 | 20240119 | 133000 | 81408542000 | 377000 | 377000 | 377500 | 376500 | 443 |
| 321 | 20240119 | 132900 | 81241531500 | 377000 | 377000 | 377000 | 376500 | 530 |
| 322 | 20240119 | 132800 | 81041732500 | 377000 | 377500 | 377500 | 377000 | 447 |
| 323 | 20240119 | 132700 | 80873185000 | 377500 | 377000 | 377500 | 377000 | 89 |
| 324 | 20240119 | 132600 | 80839610000 | 377500 | 376500 | 377500 | 376500 | 610 |
| 325 | 20240119 | 132500 | 80609644000 | 376500 | 376500 | 377000 | 376500 | 139 |
| 326 | 20240119 | 132400 | 80557289500 | 377000 | 377000 | 377500 | 376500 | 886 |
| 327 | 20240119 | 132300 | 80223427000 | 377500 | 377000 | 377500 | 377000 | 137 |
| 328 | 20240119 | 132200 | 80171766000 | 377000 | 377000 | 377500 | 377000 | 516 |
| 329 | 20240119 | 132100 | 79977215000 | 377500 | 377500 | 377500 | 377000 | 133 |
| 330 | 20240119 | 132000 | 79927043500 | 377000 | 376500 | 377500 | 376500 | 519 |
| 331 | 20240119 | 131900 | 79731371000 | 376500 | 377000 | 377000 | 376500 | 649 |
| 332 | 20240119 | 131800 | 79486726000 | 376500 | 376500 | 377000 | 376000 | 488 |
| 333 | 20240119 | 131700 | 79303003500 | 376500 | 375500 | 376500 | 375500 | 506 |
| 334 | 20240119 | 131600 | 79112774000 | 376000 | 375000 | 376500 | 375000 | 2480 |
| 335 | 20240119 | 131500 | 78180947000 | 375000 | 375000 | 375500 | 375000 | 153 |
| 336 | 20240119 | 131400 | 78123548500 | 375500 | 375000 | 375500 | 374500 | 834 |
| 337 | 20240119 | 131300 | 77810791500 | 375000 | 375000 | 375500 | 374500 | 470 |
| 338 | 20240119 | 131200 | 77634545500 | 375000 | 375000 | 375500 | 375000 | 916 |
| 339 | 20240119 | 131100 | 77291038500 | 375500 | 375500 | 375500 | 375000 | 251 |
| 340 | 20240119 | 131000 | 77196805500 | 375500 | 375000 | 375500 | 375000 | 218 |
| 341 | 20240119 | 130900 | 77115031000 | 375000 | 375500 | 375500 | 375000 | 174 |
| 342 | 20240119 | 130800 | 77049769000 | 375000 | 375500 | 375500 | 375000 | 503 |
| 343 | 20240119 | 130700 | 76861125000 | 375000 | 375500 | 375500 | 375000 | 113 |
| 344 | 20240119 | 130600 | 76818701500 | 375500 | 375000 | 375500 | 375000 | 814 |
| 345 | 20240119 | 130500 | 76513413500 | 375500 | 375500 | 375500 | 375000 | 93 |
| 346 | 20240119 | 130400 | 76478526500 | 375000 | 375000 | 375500 | 375000 | 581 |
| 347 | 20240119 | 130300 | 76260630000 | 375000 | 375000 | 375500 | 375000 | 1260 |
| 348 | 20240119 | 130200 | 75788118000 | 375500 | 375500 | 375500 | 375000 | 86 |
| 349 | 20240119 | 130100 | 75755836500 | 375500 | 375500 | 375500 | 375000 | 114 |
| 350 | 20240119 | 130000 | 75713063000 | 375500 | 375500 | 375500 | 375000 | 600 |
| 351 | 20240119 | 125900 | 75487991000 | 375000 | 375500 | 375500 | 375000 | 401 |
| 352 | 20240119 | 125800 | 75337567000 | 375500 | 375500 | 375500 | 375000 | 79 |
| 353 | 20240119 | 125700 | 75307930000 | 375500 | 375000 | 375500 | 374500 | 347 |
| 354 | 20240119 | 125600 | 75177802000 | 375000 | 375500 | 375500 | 374500 | 905 |
| 355 | 20240119 | 125500 | 74838386500 | 375500 | 375000 | 375500 | 374500 | 1317 |
| 356 | 20240119 | 125400 | 74344392000 | 375000 | 374500 | 375000 | 374500 | 484 |
| 357 | 20240119 | 125300 | 74162965500 | 375000 | 375000 | 375000 | 374500 | 261 |
| 358 | 20240119 | 125200 | 74065179000 | 375000 | 375000 | 375000 | 374500 | 116 |
| 359 | 20240119 | 125100 | 74021712500 | 374500 | 374500 | 375000 | 374500 | 367 |
| 360 | 20240119 | 125000 | 73884244000 | 375000 | 375000 | 375500 | 374500 | 217 |
| 361 | 20240119 | 124900 | 73802868500 | 375000 | 375000 | 375000 | 374500 | 297 |
| 362 | 20240119 | 124800 | 73691494000 | 375000 | 375000 | 375000 | 374500 | 1185 |
| 363 | 20240119 | 124700 | 73247133500 | 375500 | 375000 | 375500 | 374500 | 1389 |
| 364 | 20240119 | 124600 | 72726203500 | 374500 | 374500 | 375000 | 374500 | 65 |
| 365 | 20240119 | 124500 | 72701847000 | 374500 | 375500 | 375500 | 374500 | 2832 |
| 366 | 20240119 | 124400 | 71639838500 | 375000 | 375000 | 375500 | 375000 | 136 |
| 367 | 20240119 | 124300 | 71588816500 | 375000 | 375000 | 375500 | 375000 | 160 |
| 368 | 20240119 | 124200 | 71528780500 | 375000 | 375500 | 375500 | 375000 | 141 |
| 369 | 20240119 | 124100 | 71475860500 | 375000 | 375500 | 375500 | 375000 | 157 |
| 370 | 20240119 | 124000 | 71416919000 | 375500 | 375000 | 375500 | 375000 | 82 |
| 371 | 20240119 | 123900 | 71386152000 | 375500 | 375500 | 375500 | 375000 | 261 |
| 372 | 20240119 | 123800 | 71288212000 | 375500 | 375500 | 375500 | 375000 | 156 |
| 373 | 20240119 | 123700 | 71229643000 | 375000 | 375500 | 375500 | 375000 | 277 |
| 374 | 20240119 | 123600 | 71125651500 | 375500 | 375500 | 375500 | 375000 | 281 |
| 375 | 20240119 | 123500 | 71020143000 | 375500 | 375500 | 375500 | 375000 | 124 |
| 376 | 20240119 | 123400 | 70973604500 | 375000 | 375500 | 375500 | 375000 | 186 |
| 377 | 20240119 | 123300 | 70903795500 | 375000 | 375500 | 375500 | 375000 | 239 |
| 378 | 20240119 | 123200 | 70814146000 | 375000 | 375500 | 375500 | 375000 | 526 |
| 379 | 20240119 | 123100 | 70616650000 | 375500 | 375500 | 376000 | 375500 | 242 |
| 380 | 20240119 | 123000 | 70525771000 | 375500 | 375500 | 376000 | 375000 | 434 |
| 381 | 20240119 | 122900 | 70362779000 | 376000 | 375500 | 376000 | 375500 | 296 |
| 382 | 20240119 | 122800 | 70251626000 | 376000 | 376000 | 376000 | 375500 | 244 |
| 383 | 20240119 | 122700 | 70159996000 | 376000 | 375000 | 376000 | 375000 | 345 |
| 384 | 20240119 | 122600 | 70030429000 | 375500 | 375500 | 376000 | 375000 | 266 |
| 385 | 20240119 | 122500 | 69930542000 | 375500 | 375500 | 376000 | 375000 | 2007 |
| 386 | 20240119 | 122400 | 69176864500 | 375500 | 375500 | 375500 | 375000 | 105 |
| 387 | 20240119 | 122300 | 69137460000 | 375500 | 375500 | 375500 | 375000 | 72 |
| 388 | 20240119 | 122200 | 69110445000 | 375500 | 375000 | 375500 | 375000 | 166 |
| 389 | 20240119 | 122100 | 69048189000 | 375000 | 375500 | 375500 | 375000 | 254 |
| 390 | 20240119 | 122000 | 68952922000 | 375000 | 375000 | 375500 | 375000 | 1261 |
| 391 | 20240119 | 121900 | 68480032500 | 375500 | 375000 | 376000 | 375000 | 2315 |
| 392 | 20240119 | 121800 | 67610613500 | 375000 | 375000 | 375500 | 374500 | 402 |
| 393 | 20240119 | 121700 | 67459823000 | 375500 | 375000 | 375500 | 375000 | 1676 |
| 394 | 20240119 | 121600 | 66831257500 | 374500 | 374500 | 375000 | 374500 | 189 |
| 395 | 20240119 | 121500 | 66760427500 | 375000 | 374500 | 375000 | 374500 | 172 |
| 396 | 20240119 | 121400 | 66695963000 | 375000 | 375000 | 375000 | 374500 | 91 |
| 397 | 20240119 | 121300 | 66661849500 | 375000 | 375000 | 375000 | 374500 | 315 |
| 398 | 20240119 | 121200 | 66543744000 | 375000 | 374500 | 375000 | 374500 | 507 |
| 399 | 20240119 | 121100 | 66353656500 | 375000 | 375000 | 375000 | 374500 | 273 |
| 400 | 20240119 | 121000 | 66251296000 | 375000 | 374500 | 375500 | 374500 | 321 |
| 401 | 20240119 | 120900 | 66130921000 | 375000 | 374500 | 375000 | 374500 | 216 |
| 402 | 20240119 | 120800 | 66049938000 | 375000 | 375000 | 375500 | 374500 | 193 |
| 403 | 20240119 | 120700 | 65977563000 | 375000 | 375500 | 375500 | 375000 | 145 |
| 404 | 20240119 | 120600 | 65923176000 | 375000 | 375000 | 375500 | 374500 | 688 |
| 405 | 20240119 | 120500 | 65665159000 | 374500 | 375000 | 375500 | 374500 | 452 |
| 406 | 20240119 | 120400 | 65495664000 | 375500 | 375500 | 375500 | 375000 | 735 |
| 407 | 20240119 | 120300 | 65219683500 | 375500 | 375000 | 376000 | 374500 | 1678 |
| 408 | 20240119 | 120200 | 64590107500 | 375000 | 374500 | 375000 | 374500 | 116 |
| 409 | 20240119 | 120100 | 64546640500 | 374500 | 374500 | 375000 | 374000 | 569 |
| 410 | 20240119 | 120000 | 64333552500 | 374500 | 375000 | 375000 | 374500 | 453 |
| 411 | 20240119 | 115900 | 64163884500 | 375000 | 374500 | 375000 | 374000 | 299 |
| 412 | 20240119 | 115800 | 64051902000 | 374500 | 374000 | 375000 | 374000 | 1585 |
| 413 | 20240119 | 115700 | 63458699000 | 374000 | 373500 | 374000 | 373500 | 2164 |
| 414 | 20240119 | 115600 | 62650004500 | 374000 | 374500 | 375000 | 374000 | 2682 |
| 415 | 20240119 | 115500 | 61646643500 | 374500 | 375500 | 376000 | 374500 | 5039 |
| 416 | 20240119 | 115400 | 59756957500 | 375500 | 376000 | 376000 | 375500 | 642 |
| 417 | 20240119 | 115300 | 59515875000 | 375500 | 376000 | 376000 | 375500 | 255 |
| 418 | 20240119 | 115200 | 59420091000 | 376000 | 376000 | 376500 | 375500 | 1932 |
| 419 | 20240119 | 115100 | 58693638000 | 376500 | 377000 | 377000 | 376000 | 3767 |
| 420 | 20240119 | 115000 | 57275299500 | 377000 | 376500 | 377000 | 376500 | 101 |
| 421 | 20240119 | 114900 | 57237231000 | 377000 | 377000 | 377000 | 376500 | 189 |
| 422 | 20240119 | 114800 | 57166047500 | 376500 | 377000 | 377000 | 376500 | 351 |
| 423 | 20240119 | 114700 | 57033800000 | 377000 | 377000 | 377000 | 376500 | 189 |
| 424 | 20240119 | 114600 | 56962601500 | 376500 | 377000 | 377000 | 376500 | 299 |
| 425 | 20240119 | 114500 | 56849954500 | 376500 | 376500 | 377000 | 376500 | 148 |
| 426 | 20240119 | 114400 | 56794202500 | 376500 | 377000 | 377000 | 376500 | 130 |
| 427 | 20240119 | 114300 | 56745212500 | 376500 | 377000 | 377000 | 376500 | 125 |
| 428 | 20240119 | 114200 | 56698103500 | 377000 | 377500 | 377500 | 377000 | 1584 |
| 429 | 20240119 | 114100 | 56100926500 | 377000 | 377500 | 377500 | 377000 | 705 |
| 430 | 20240119 | 114000 | 55835115500 | 377500 | 377500 | 377500 | 377000 | 259 |
| 431 | 20240119 | 113900 | 55737366000 | 377500 | 377500 | 377500 | 377000 | 321 |
| 432 | 20240119 | 113800 | 55616202500 | 377500 | 377500 | 377500 | 377000 | 178 |
| 433 | 20240119 | 113700 | 55549031500 | 377500 | 377000 | 377500 | 377000 | 106 |
| 434 | 20240119 | 113600 | 55509040500 | 377500 | 377000 | 377500 | 377000 | 59 |
| 435 | 20240119 | 113500 | 55486782000 | 377500 | 377000 | 377500 | 377000 | 64 |
| 436 | 20240119 | 113400 | 55462628500 | 377000 | 377000 | 377500 | 377000 | 273 |
| 437 | 20240119 | 113300 | 55359674000 | 377500 | 377500 | 377500 | 377000 | 70 |
| 438 | 20240119 | 113200 | 55333269000 | 377000 | 377500 | 377500 | 377000 | 204 |
| 439 | 20240119 | 113100 | 55256296000 | 377000 | 377500 | 377500 | 377000 | 87 |
| 440 | 20240119 | 113000 | 55223473500 | 377000 | 377500 | 377500 | 377000 | 74 |
| 441 | 20240119 | 112900 | 55195569500 | 377000 | 377500 | 377500 | 377000 | 224 |
| 442 | 20240119 | 112800 | 55111052000 | 377000 | 377000 | 377500 | 377000 | 51 |
| 443 | 20240119 | 112700 | 55091822000 | 377000 | 377000 | 377500 | 377000 | 109 |
| 444 | 20240119 | 112600 | 55050702500 | 377000 | 377500 | 377500 | 377000 | 178 |
| 445 | 20240119 | 112500 | 54983517000 | 377500 | 378000 | 378000 | 377000 | 755 |
| 446 | 20240119 | 112400 | 54698520000 | 377500 | 377500 | 378000 | 377500 | 530 |
| 447 | 20240119 | 112300 | 54498432000 | 377500 | 377500 | 378000 | 377500 | 629 |
| 448 | 20240119 | 112200 | 54260686500 | 377500 | 377500 | 378500 | 377000 | 3538 |
| 449 | 20240119 | 112100 | 52923988000 | 377500 | 377500 | 377500 | 377000 | 109 |
| 450 | 20240119 | 112000 | 52882846000 | 377500 | 377500 | 377500 | 377000 | 160 |
| 451 | 20240119 | 111900 | 52822500500 | 377500 | 377000 | 377500 | 376500 | 1110 |
| 452 | 20240119 | 111800 | 52403996000 | 377000 | 377000 | 377000 | 376500 | 295 |
| 453 | 20240119 | 111700 | 52292805500 | 377000 | 377500 | 377500 | 376500 | 1973 |
| 454 | 20240119 | 111600 | 51549011000 | 377500 | 377000 | 377500 | 377000 | 72 |
| 455 | 20240119 | 111500 | 51521861000 | 377000 | 377000 | 377500 | 377000 | 406 |
| 456 | 20240119 | 111400 | 51368757500 | 377000 | 377000 | 377000 | 376500 | 620 |
| 457 | 20240119 | 111300 | 51135030500 | 376500 | 376500 | 377000 | 376500 | 1258 |
| 458 | 20240119 | 111200 | 50660837000 | 377000 | 377000 | 377000 | 376500 | 84 |
| 459 | 20240119 | 111100 | 50629196500 | 376500 | 376500 | 377000 | 376500 | 83 |
| 460 | 20240119 | 111000 | 50597923500 | 376500 | 377000 | 377000 | 376500 | 144 |
| 461 | 20240119 | 110900 | 50543663000 | 377000 | 377000 | 377000 | 376500 | 102 |
| 462 | 20240119 | 110800 | 50505226500 | 377000 | 376500 | 377000 | 376500 | 377 |
| 463 | 20240119 | 110700 | 50363271500 | 376000 | 376500 | 376500 | 376000 | 293 |
| 464 | 20240119 | 110600 | 50253024500 | 376500 | 377000 | 377500 | 376500 | 1521 |
| 465 | 20240119 | 110500 | 49679951000 | 377500 | 377500 | 377500 | 377000 | 152 |
| 466 | 20240119 | 110400 | 49622592000 | 377000 | 377500 | 377500 | 377000 | 398 |
| 467 | 20240119 | 110300 | 49472511500 | 377500 | 377000 | 377500 | 376500 | 412 |
| 468 | 20240119 | 110200 | 49317156000 | 377000 | 377000 | 377000 | 376500 | 64 |
| 469 | 20240119 | 110100 | 49293036000 | 377000 | 377000 | 377500 | 376500 | 216 |
| 470 | 20240119 | 110000 | 49211607000 | 376500 | 377000 | 377500 | 376500 | 598 |
| 471 | 20240119 | 105900 | 48986129500 | 377000 | 377500 | 377500 | 377000 | 612 |
| 472 | 20240119 | 105800 | 48755377000 | 377000 | 377000 | 377500 | 377000 | 1091 |
| 473 | 20240119 | 105700 | 48344058500 | 377000 | 377500 | 377500 | 376500 | 717 |
| 474 | 20240119 | 105600 | 48073813500 | 377500 | 377000 | 377500 | 377000 | 413 |
| 475 | 20240119 | 105500 | 47918093500 | 377500 | 377000 | 377500 | 377000 | 123 |
| 476 | 20240119 | 105400 | 47871703000 | 377500 | 376000 | 377500 | 376000 | 1183 |
| 477 | 20240119 | 105300 | 47425967000 | 376500 | 376500 | 376500 | 376000 | 349 |
| 478 | 20240119 | 105200 | 47294656500 | 376500 | 376500 | 377000 | 376000 | 6758 |
| 479 | 20240119 | 105100 | 44750146000 | 376500 | 376500 | 377000 | 376500 | 586 |
| 480 | 20240119 | 105000 | 44529491500 | 376500 | 377500 | 377500 | 376500 | 2902 |
| 481 | 20240119 | 104900 | 43435489500 | 377500 | 377500 | 377500 | 377000 | 444 |
| 482 | 20240119 | 104800 | 43268047500 | 377500 | 378000 | 378000 | 377000 | 2362 |
| 483 | 20240119 | 104700 | 42376460500 | 378000 | 378000 | 378000 | 377500 | 76 |
| 484 | 20240119 | 104600 | 42347762500 | 378000 | 377500 | 378000 | 377500 | 103 |
| 485 | 20240119 | 104500 | 42308832000 | 378000 | 378500 | 378500 | 377500 | 966 |
| 486 | 20240119 | 104400 | 41943581500 | 378500 | 378000 | 378500 | 378000 | 134 |
| 487 | 20240119 | 104300 | 41892901500 | 378000 | 378000 | 378500 | 377500 | 440 |
| 488 | 20240119 | 104200 | 41726597000 | 378000 | 377500 | 378000 | 377500 | 354 |
| 489 | 20240119 | 104100 | 41592848000 | 378000 | 378000 | 378000 | 377500 | 168 |
| 490 | 20240119 | 104000 | 41529384000 | 378000 | 378000 | 378000 | 377500 | 132 |
| 491 | 20240119 | 103900 | 41479495500 | 378000 | 378000 | 378500 | 377500 | 610 |
| 492 | 20240119 | 103800 | 41248920000 | 378000 | 378000 | 378000 | 377500 | 189 |
| 493 | 20240119 | 103700 | 41177491500 | 378000 | 378000 | 378000 | 377500 | 283 |
| 494 | 20240119 | 103600 | 41070557500 | 378000 | 378000 | 378000 | 377500 | 189 |
| 495 | 20240119 | 103500 | 40999138500 | 378000 | 378000 | 378000 | 377500 | 174 |
| 496 | 20240119 | 103400 | 40933408500 | 378000 | 377500 | 378000 | 377000 | 1065 |
| 497 | 20240119 | 103300 | 40531386000 | 377000 | 377500 | 377500 | 377000 | 1913 |
| 498 | 20240119 | 103200 | 39809579500 | 377500 | 378000 | 378000 | 377500 | 245 |
| 499 | 20240119 | 103100 | 39717069000 | 378000 | 378000 | 378000 | 377500 | 307 |
| 500 | 20240119 | 103000 | 39601111000 | 378000 | 378000 | 378000 | 377500 | 230 |
| 501 | 20240119 | 102900 | 39514235500 | 378000 | 378500 | 378500 | 377500 | 1619 |
| 502 | 20240119 | 102800 | 38902209000 | 378500 | 378500 | 378500 | 378000 | 368 |
| 503 | 20240119 | 102700 | 38763074000 | 378500 | 378500 | 378500 | 378000 | 225 |
| 504 | 20240119 | 102600 | 38677996500 | 378500 | 379000 | 379000 | 378500 | 579 |
| 505 | 20240119 | 102500 | 38458793500 | 379000 | 378500 | 379000 | 378500 | 81 |
| 506 | 20240119 | 102400 | 38428126500 | 379000 | 377500 | 379000 | 377500 | 609 |
| 507 | 20240119 | 102300 | 38197841000 | 378000 | 377500 | 378000 | 377500 | 411 |
| 508 | 20240119 | 102200 | 38042552000 | 378000 | 378000 | 378000 | 377500 | 2052 |
| 509 | 20240119 | 102100 | 37267277000 | 378500 | 379000 | 379000 | 378000 | 1235 |
| 510 | 20240119 | 102000 | 36800094000 | 379000 | 379000 | 379000 | 378500 | 275 |
| 511 | 20240119 | 101900 | 36695963500 | 379000 | 379500 | 379500 | 378500 | 197 |
| 512 | 20240119 | 101800 | 36621308500 | 379500 | 379000 | 379500 | 378500 | 348 |
| 513 | 20240119 | 101700 | 36489418500 | 378500 | 379000 | 379500 | 378500 | 907 |
| 514 | 20240119 | 101600 | 36145776500 | 379000 | 379500 | 379500 | 378500 | 570 |
| 515 | 20240119 | 101500 | 35929794000 | 379000 | 379500 | 379500 | 379000 | 373 |
| 516 | 20240119 | 101400 | 35788259500 | 379500 | 379500 | 379500 | 379000 | 125 |
| 517 | 20240119 | 101300 | 35740842500 | 379000 | 379000 | 379500 | 378500 | 900 |
| 518 | 20240119 | 101200 | 35399738000 | 379000 | 379000 | 379500 | 378500 | 282 |
| 519 | 20240119 | 101100 | 35292864000 | 379000 | 379500 | 379500 | 379000 | 820 |
| 520 | 20240119 | 101000 | 34982067500 | 379500 | 379500 | 379500 | 379000 | 341 |
| 521 | 20240119 | 100900 | 34852797000 | 379500 | 380000 | 380000 | 379000 | 927 |
| 522 | 20240119 | 100800 | 34501071000 | 380000 | 380000 | 380500 | 379500 | 1043 |
| 523 | 20240119 | 100700 | 34104748000 | 380000 | 380500 | 380500 | 380000 | 560 |
| 524 | 20240119 | 100600 | 33891683500 | 380500 | 380500 | 380500 | 380000 | 192 |
| 525 | 20240119 | 100500 | 33818633000 | 380000 | 380500 | 381000 | 380000 | 851 |
| 526 | 20240119 | 100400 | 33494867500 | 380500 | 380500 | 380500 | 380000 | 435 |
| 527 | 20240119 | 100300 | 33329361500 | 380500 | 380000 | 381000 | 380000 | 1004 |
| 528 | 20240119 | 100200 | 32947359000 | 380000 | 380500 | 381000 | 380000 | 354 |
| 529 | 20240119 | 100100 | 32812649500 | 380500 | 380000 | 380500 | 380000 | 772 |
| 530 | 20240119 | 100000 | 32519177500 | 379500 | 379500 | 380000 | 379500 | 200 |
| 531 | 20240119 | 095900 | 32443191500 | 380000 | 380000 | 380000 | 379500 | 362 |
| 532 | 20240119 | 095800 | 32305797500 | 379500 | 379000 | 379500 | 378500 | 920 |
| 533 | 20240119 | 095700 | 31957010500 | 379000 | 379000 | 379000 | 378500 | 798 |
| 534 | 20240119 | 095600 | 31654813500 | 379000 | 379500 | 379500 | 378500 | 2058 |
| 535 | 20240119 | 095500 | 30874745000 | 379500 | 379500 | 380000 | 379500 | 120 |
| 536 | 20240119 | 095400 | 30829179000 | 379500 | 379000 | 380000 | 379000 | 1815 |
| 537 | 20240119 | 095300 | 30139835000 | 379500 | 379500 | 380000 | 379000 | 504 |
| 538 | 20240119 | 095200 | 29948573000 | 379500 | 379500 | 380000 | 379500 | 254 |
| 539 | 20240119 | 095100 | 29852170000 | 379500 | 380000 | 380000 | 379500 | 2683 |
| 540 | 20240119 | 095000 | 28833243500 | 380000 | 381000 | 381000 | 380000 | 330 |
| 541 | 20240119 | 094900 | 28707716500 | 381000 | 381500 | 381500 | 380500 | 889 |
| 542 | 20240119 | 094800 | 28369280500 | 381000 | 381000 | 381500 | 381000 | 106 |
| 543 | 20240119 | 094700 | 28328886000 | 381500 | 381500 | 381500 | 380500 | 561 |
| 544 | 20240119 | 094600 | 28115152500 | 381000 | 381500 | 381500 | 380500 | 965 |
| 545 | 20240119 | 094500 | 27747285000 | 381500 | 382000 | 382500 | 381000 | 866 |
| 546 | 20240119 | 094400 | 27416799500 | 382500 | 382500 | 382500 | 382000 | 494 |
| 547 | 20240119 | 094300 | 27228063000 | 382500 | 383000 | 383000 | 382000 | 1126 |
| 548 | 20240119 | 094200 | 26797298500 | 383000 | 383000 | 383000 | 382500 | 240 |
| 549 | 20240119 | 094100 | 26705399500 | 383000 | 383000 | 383000 | 382500 | 186 |
| 550 | 20240119 | 094000 | 26634189000 | 382500 | 382000 | 383000 | 382000 | 2044 |
| 551 | 20240119 | 093900 | 25852322500 | 382000 | 382500 | 382500 | 382000 | 568 |
| 552 | 20240119 | 093800 | 25635243000 | 382000 | 382500 | 382500 | 382000 | 617 |
| 553 | 20240119 | 093700 | 25399407500 | 382500 | 382000 | 382500 | 382000 | 256 |
| 554 | 20240119 | 093600 | 25301546000 | 382000 | 382000 | 382500 | 381500 | 853 |
| 555 | 20240119 | 093500 | 24975716500 | 381500 | 381500 | 382000 | 381500 | 173 |
| 556 | 20240119 | 093400 | 24909702500 | 381500 | 381500 | 382000 | 381500 | 165 |
| 557 | 20240119 | 093300 | 24846709000 | 381500 | 381500 | 382000 | 381500 | 314 |
| 558 | 20240119 | 093200 | 24726898500 | 382000 | 381500 | 382000 | 381000 | 656 |
| 559 | 20240119 | 093100 | 24476547500 | 381500 | 381500 | 382000 | 380500 | 1321 |
| 560 | 20240119 | 093000 | 23972620000 | 382000 | 379500 | 382000 | 379000 | 2158 |
| 561 | 20240119 | 092900 | 23151539000 | 379500 | 379500 | 379500 | 379000 | 397 |
| 562 | 20240119 | 092800 | 23001018500 | 379000 | 379500 | 379500 | 379000 | 848 |
| 563 | 20240119 | 092700 | 22679526500 | 379500 | 380000 | 380000 | 379500 | 497 |
| 564 | 20240119 | 092600 | 22490892500 | 379500 | 379500 | 380000 | 379000 | 1093 |
| 565 | 20240119 | 092500 | 22076274000 | 379500 | 380000 | 380000 | 379000 | 1127 |
| 566 | 20240119 | 092400 | 21648481000 | 379500 | 380000 | 380500 | 379500 | 3725 |
| 567 | 20240119 | 092300 | 20233305000 | 380500 | 381000 | 381500 | 380000 | 2491 |
| 568 | 20240119 | 092200 | 19285338500 | 381000 | 383000 | 383000 | 381000 | 2676 |
| 569 | 20240119 | 092100 | 18263884000 | 383000 | 382000 | 383000 | 382000 | 1559 |
| 570 | 20240119 | 092000 | 17667165500 | 382000 | 382500 | 382500 | 381500 | 1253 |
| 571 | 20240119 | 091900 | 17188523000 | 382000 | 382500 | 383000 | 382000 | 1081 |
| 572 | 20240119 | 091800 | 16775023500 | 383000 | 382000 | 383000 | 382000 | 1771 |
| 573 | 20240119 | 091700 | 16097592500 | 382000 | 382500 | 382500 | 382000 | 375 |
| 574 | 20240119 | 091600 | 15954251000 | 382500 | 382000 | 382500 | 382000 | 122 |
| 575 | 20240119 | 091500 | 15907634500 | 382000 | 382000 | 382500 | 382000 | 1966 |
| 576 | 20240119 | 091400 | 15156588500 | 382000 | 381500 | 382500 | 381500 | 1160 |
| 577 | 20240119 | 091300 | 14713677000 | 381000 | 381500 | 381500 | 381000 | 619 |
| 578 | 20240119 | 091200 | 14477589000 | 381500 | 382000 | 382500 | 381500 | 1545 |
| 579 | 20240119 | 091100 | 13887736000 | 382000 | 382500 | 383000 | 381500 | 892 |
| 580 | 20240119 | 091000 | 13546956000 | 382000 | 383500 | 383500 | 382000 | 2141 |
| 581 | 20240119 | 090900 | 12727702500 | 384000 | 383000 | 384500 | 383000 | 4191 |
| 582 | 20240119 | 090800 | 11118952000 | 383000 | 381500 | 383000 | 381500 | 2032 |
| 583 | 20240119 | 090700 | 10342531500 | 382000 | 382000 | 382500 | 381500 | 1475 |
| 584 | 20240119 | 090600 | 9778984000 | 382000 | 381500 | 382500 | 381500 | 1670 |
| 585 | 20240119 | 090500 | 9141021500 | 382000 | 382000 | 382000 | 381000 | 1381 |
| 586 | 20240119 | 090400 | 8614130500 | 381000 | 381000 | 382000 | 380500 | 3541 |
| 587 | 20240119 | 090300 | 7264091000 | 380500 | 380000 | 381000 | 380000 | 1644 |
| 588 | 20240119 | 090200 | 6638740000 | 380500 | 381000 | 381500 | 380000 | 2670 |
| 589 | 20240119 | 090100 | 5621281500 | 381000 | 380000 | 381500 | 379500 | 3859 |
| 590 | 20240119 | 090000 | 4154521000 | 379500 | 380000 | 381500 | 379000 | 10931 |