34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240112 | 184100 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 14070 |
| 3 | 20240112 | 184000 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 4 | 20240112 | 183900 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 5 | 20240112 | 183800 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 6 | 20240112 | 183700 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 7 | 20240112 | 183600 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 8 | 20240112 | 183500 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 9 | 20240112 | 183400 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 10 | 20240112 | 183300 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 11 | 20240112 | 183200 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 12 | 20240112 | 183100 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 13 | 20240112 | 183000 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 14 | 20240112 | 182900 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 15 | 20240112 | 182800 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 16 | 20240112 | 182700 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 17 | 20240112 | 182600 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 18 | 20240112 | 182500 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 19 | 20240112 | 182400 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 20 | 20240112 | 182300 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 21 | 20240112 | 182200 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 22 | 20240112 | 182100 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 23 | 20240112 | 182000 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 24 | 20240112 | 181900 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 25 | 20240112 | 181800 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 26 | 20240112 | 181700 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 27 | 20240112 | 181600 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 28 | 20240112 | 181500 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 29 | 20240112 | 181400 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 30 | 20240112 | 181300 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 31 | 20240112 | 181200 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 32 | 20240112 | 181100 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 14070 |
| 33 | 20240112 | 181000 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 34 | 20240112 | 180900 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 35 | 20240112 | 180800 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 36 | 20240112 | 180700 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 37 | 20240112 | 180600 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 38 | 20240112 | 180500 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 39 | 20240112 | 180400 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 40 | 20240112 | 180300 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 41 | 20240112 | 180200 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 42 | 20240112 | 180100 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 43 | 20240112 | 180000 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 44 | 20240112 | 175900 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 45 | 20240112 | 175800 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 46 | 20240112 | 175700 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 47 | 20240112 | 175600 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 48 | 20240112 | 175500 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 49 | 20240112 | 175400 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 50 | 20240112 | 175300 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 51 | 20240112 | 175200 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 52 | 20240112 | 175100 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 53 | 20240112 | 175000 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 54 | 20240112 | 174900 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 55 | 20240112 | 174800 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 56 | 20240112 | 174700 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 57 | 20240112 | 174600 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 58 | 20240112 | 174500 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 59 | 20240112 | 174400 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 60 | 20240112 | 174300 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 61 | 20240112 | 174200 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 62 | 20240112 | 174100 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 14070 |
| 63 | 20240112 | 174000 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 64 | 20240112 | 173900 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 65 | 20240112 | 173800 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 66 | 20240112 | 173700 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 67 | 20240112 | 173600 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 68 | 20240112 | 173500 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 69 | 20240112 | 173400 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 70 | 20240112 | 173300 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 71 | 20240112 | 173200 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 72 | 20240112 | 173100 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 73 | 20240112 | 173000 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 74 | 20240112 | 172900 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 75 | 20240112 | 172800 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 76 | 20240112 | 172700 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 77 | 20240112 | 172600 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 78 | 20240112 | 172500 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 79 | 20240112 | 172400 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 80 | 20240112 | 172300 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 81 | 20240112 | 172200 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 82 | 20240112 | 172100 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 83 | 20240112 | 172000 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 84 | 20240112 | 171900 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 85 | 20240112 | 171800 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 86 | 20240112 | 171700 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 87 | 20240112 | 171600 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 88 | 20240112 | 171500 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 89 | 20240112 | 171400 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 90 | 20240112 | 171300 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 91 | 20240112 | 171200 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 92 | 20240112 | 171100 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 14070 |
| 93 | 20240112 | 171000 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 94 | 20240112 | 170900 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 95 | 20240112 | 170800 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 96 | 20240112 | 170700 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 97 | 20240112 | 170600 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 98 | 20240112 | 170500 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 99 | 20240112 | 170400 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 100 | 20240112 | 170300 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 101 | 20240112 | 170200 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 102 | 20240112 | 170100 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 103 | 20240112 | 170000 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 104 | 20240112 | 165900 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 105 | 20240112 | 165800 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 106 | 20240112 | 165700 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 107 | 20240112 | 165600 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 108 | 20240112 | 165500 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 109 | 20240112 | 165400 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 110 | 20240112 | 165300 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 111 | 20240112 | 165200 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 112 | 20240112 | 165100 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 113 | 20240112 | 165000 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 114 | 20240112 | 164900 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 115 | 20240112 | 164800 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 116 | 20240112 | 164700 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 117 | 20240112 | 164600 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 118 | 20240112 | 164500 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 119 | 20240112 | 164400 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 120 | 20240112 | 164300 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 121 | 20240112 | 164200 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 122 | 20240112 | 164100 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 14070 |
| 123 | 20240112 | 164000 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 124 | 20240112 | 163900 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 125 | 20240112 | 163800 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 126 | 20240112 | 163700 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 127 | 20240112 | 163600 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 128 | 20240112 | 163500 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 129 | 20240112 | 163400 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 130 | 20240112 | 163300 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 131 | 20240112 | 163200 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 132 | 20240112 | 163100 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 133 | 20240112 | 163000 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 134 | 20240112 | 162900 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 135 | 20240112 | 162800 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 136 | 20240112 | 162700 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 137 | 20240112 | 162600 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 138 | 20240112 | 162500 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 139 | 20240112 | 162400 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 140 | 20240112 | 162300 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 141 | 20240112 | 162200 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 142 | 20240112 | 162100 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 143 | 20240112 | 162000 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 144 | 20240112 | 161900 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 145 | 20240112 | 161800 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 146 | 20240112 | 161700 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 147 | 20240112 | 161600 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 148 | 20240112 | 161500 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 149 | 20240112 | 161400 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 150 | 20240112 | 161300 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 151 | 20240112 | 161200 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 152 | 20240112 | 161100 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 14070 |
| 153 | 20240112 | 161000 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 154 | 20240112 | 160900 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 155 | 20240112 | 160800 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 156 | 20240112 | 160700 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 157 | 20240112 | 160600 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 158 | 20240112 | 160500 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 159 | 20240112 | 160400 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 160 | 20240112 | 160300 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 161 | 20240112 | 160200 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 162 | 20240112 | 160100 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 163 | 20240112 | 160000 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 164 | 20240112 | 155900 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 165 | 20240112 | 155800 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 166 | 20240112 | 155700 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 167 | 20240112 | 155600 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 168 | 20240112 | 155500 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 169 | 20240112 | 155400 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 170 | 20240112 | 155300 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 171 | 20240112 | 155200 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 172 | 20240112 | 155100 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 173 | 20240112 | 155000 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 174 | 20240112 | 154900 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 175 | 20240112 | 154800 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 176 | 20240112 | 154700 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 177 | 20240112 | 154600 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 178 | 20240112 | 154500 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 179 | 20240112 | 154400 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 180 | 20240112 | 154300 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 181 | 20240112 | 154200 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 182 | 20240112 | 154100 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 14070 |
| 183 | 20240112 | 154000 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 184 | 20240112 | 153900 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 185 | 20240112 | 153800 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 186 | 20240112 | 153700 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 187 | 20240112 | 153600 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 188 | 20240112 | 153500 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 189 | 20240112 | 153400 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 190 | 20240112 | 153300 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 191 | 20240112 | 153200 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 192 | 20240112 | 153100 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 0 |
| 193 | 20240112 | 153000 | 143075359500 | 314000 | 314000 | 314000 | 314000 | 14070 |
| 194 | 20240112 | 152900 | 138657379500 | 314500 | 314500 | 314500 | 314500 | 0 |
| 195 | 20240112 | 152800 | 138657379500 | 314500 | 314500 | 314500 | 314500 | 0 |
| 196 | 20240112 | 152700 | 138657379500 | 314500 | 314500 | 314500 | 314500 | 0 |
| 197 | 20240112 | 152600 | 138657379500 | 314500 | 314500 | 314500 | 314500 | 0 |
| 198 | 20240112 | 152500 | 138657379500 | 314500 | 314500 | 314500 | 314500 | 0 |
| 199 | 20240112 | 152400 | 138657379500 | 314500 | 314500 | 314500 | 314500 | 0 |
| 200 | 20240112 | 152300 | 138657379500 | 314500 | 314500 | 314500 | 314500 | 0 |
| 201 | 20240112 | 152200 | 138657379500 | 314500 | 314500 | 314500 | 314500 | 0 |
| 202 | 20240112 | 152100 | 138657379500 | 314500 | 314500 | 314500 | 314500 | 0 |
| 203 | 20240112 | 152000 | 138657379500 | 314500 | 314500 | 314500 | 314500 | 0 |
| 204 | 20240112 | 151900 | 138657379500 | 314500 | 315000 | 315500 | 314500 | 4078 |
| 205 | 20240112 | 151800 | 137373284500 | 315500 | 315000 | 315500 | 314500 | 1599 |
| 206 | 20240112 | 151700 | 136869736000 | 315000 | 315500 | 315500 | 314500 | 2231 |
| 207 | 20240112 | 151600 | 136166668500 | 315000 | 315000 | 316000 | 315000 | 2118 |
| 208 | 20240112 | 151500 | 135498622500 | 315500 | 315500 | 316000 | 315000 | 2117 |
| 209 | 20240112 | 151400 | 134830214500 | 315000 | 314500 | 315500 | 314500 | 1769 |
| 210 | 20240112 | 151300 | 134272475000 | 315000 | 315000 | 315500 | 314500 | 1983 |
| 211 | 20240112 | 151200 | 133647415500 | 315500 | 314500 | 315500 | 314500 | 2004 |
| 212 | 20240112 | 151100 | 133016015000 | 314500 | 314500 | 314500 | 314000 | 1805 |
| 213 | 20240112 | 151000 | 132448437000 | 314500 | 314000 | 314500 | 314000 | 356 |
| 214 | 20240112 | 150900 | 132336625500 | 314000 | 314500 | 314500 | 314000 | 392 |
| 215 | 20240112 | 150800 | 132213503500 | 314500 | 314500 | 314500 | 314000 | 537 |
| 216 | 20240112 | 150700 | 132044772500 | 314500 | 314500 | 315000 | 314000 | 1158 |
| 217 | 20240112 | 150600 | 131680588500 | 315000 | 314500 | 315000 | 314500 | 237 |
| 218 | 20240112 | 150500 | 131606042500 | 314500 | 314500 | 315000 | 314500 | 720 |
| 219 | 20240112 | 150400 | 131379587500 | 314500 | 314500 | 315000 | 314500 | 353 |
| 220 | 20240112 | 150300 | 131268528000 | 315000 | 315000 | 315000 | 314500 | 269 |
| 221 | 20240112 | 150200 | 131183813500 | 315000 | 315000 | 315000 | 314500 | 114 |
| 222 | 20240112 | 150100 | 131147923500 | 314500 | 315000 | 315000 | 314500 | 322 |
| 223 | 20240112 | 150000 | 131046573000 | 315500 | 314500 | 315500 | 314500 | 587 |
| 224 | 20240112 | 145900 | 130861654500 | 315000 | 315000 | 315000 | 314500 | 285 |
| 225 | 20240112 | 145800 | 130771981500 | 315000 | 314500 | 315000 | 314500 | 2209 |
| 226 | 20240112 | 145700 | 130076192000 | 314500 | 315000 | 315000 | 314000 | 2051 |
| 227 | 20240112 | 145600 | 129431134000 | 315000 | 315000 | 315000 | 314500 | 218 |
| 228 | 20240112 | 145500 | 129362524500 | 315000 | 315000 | 315000 | 314500 | 130 |
| 229 | 20240112 | 145400 | 129321602000 | 314500 | 314500 | 315000 | 314500 | 148 |
| 230 | 20240112 | 145300 | 129275052000 | 314500 | 314500 | 315000 | 314500 | 741 |
| 231 | 20240112 | 145200 | 129041714000 | 314500 | 314000 | 314500 | 314000 | 489 |
| 232 | 20240112 | 145100 | 128887942500 | 314000 | 314000 | 314500 | 314000 | 990 |
| 233 | 20240112 | 145000 | 128576627500 | 314500 | 313500 | 314500 | 313500 | 482 |
| 234 | 20240112 | 144900 | 128425383000 | 313500 | 314000 | 314500 | 313500 | 798 |
| 235 | 20240112 | 144800 | 128174845500 | 314000 | 314000 | 314500 | 313500 | 1777 |
| 236 | 20240112 | 144700 | 127616877500 | 314000 | 314000 | 314500 | 314000 | 347 |
| 237 | 20240112 | 144600 | 127507913000 | 314000 | 314000 | 314500 | 314000 | 289 |
| 238 | 20240112 | 144500 | 127417154500 | 314000 | 314500 | 315000 | 314000 | 811 |
| 239 | 20240112 | 144400 | 127162173000 | 314500 | 315000 | 315000 | 314500 | 213 |
| 240 | 20240112 | 144300 | 127095174500 | 314500 | 314500 | 315000 | 314500 | 554 |
| 241 | 20240112 | 144200 | 126920785500 | 314500 | 314500 | 315000 | 314500 | 290 |
| 242 | 20240112 | 144100 | 126829561000 | 315000 | 314500 | 315000 | 314500 | 232 |
| 243 | 20240112 | 144000 | 126756572000 | 314500 | 315000 | 315000 | 314500 | 281 |
| 244 | 20240112 | 143900 | 126668189000 | 315000 | 314000 | 315000 | 314000 | 794 |
| 245 | 20240112 | 143800 | 126418478000 | 314000 | 314000 | 314500 | 314000 | 88 |
| 246 | 20240112 | 143700 | 126390835500 | 314000 | 315000 | 315000 | 314000 | 781 |
| 247 | 20240112 | 143600 | 126145163500 | 315000 | 315000 | 315500 | 315000 | 824 |
| 248 | 20240112 | 143500 | 125885599000 | 315000 | 315000 | 315500 | 315000 | 216 |
| 249 | 20240112 | 143400 | 125817549500 | 315000 | 315500 | 315500 | 315000 | 130 |
| 250 | 20240112 | 143300 | 125776575000 | 315000 | 315000 | 315500 | 315000 | 183 |
| 251 | 20240112 | 143200 | 125718928000 | 315000 | 315000 | 315500 | 315000 | 61 |
| 252 | 20240112 | 143100 | 125699704000 | 315500 | 315500 | 315500 | 315000 | 1006 |
| 253 | 20240112 | 143000 | 125382780000 | 315000 | 315000 | 315500 | 315000 | 171 |
| 254 | 20240112 | 142900 | 125328852500 | 315500 | 315000 | 315500 | 315000 | 80 |
| 255 | 20240112 | 142800 | 125303628500 | 315000 | 315000 | 315500 | 315000 | 60 |
| 256 | 20240112 | 142700 | 125284710000 | 315000 | 315000 | 315500 | 315000 | 232 |
| 257 | 20240112 | 142600 | 125211584500 | 315000 | 314500 | 315500 | 314500 | 398 |
| 258 | 20240112 | 142500 | 125086222000 | 314500 | 315000 | 315000 | 314500 | 408 |
| 259 | 20240112 | 142400 | 124957710000 | 315000 | 315500 | 315500 | 315000 | 314 |
| 260 | 20240112 | 142300 | 124858764000 | 315500 | 315500 | 315500 | 315000 | 1109 |
| 261 | 20240112 | 142200 | 124508886500 | 315000 | 315000 | 315500 | 315000 | 119 |
| 262 | 20240112 | 142100 | 124471386000 | 315500 | 315500 | 315500 | 315000 | 240 |
| 263 | 20240112 | 142000 | 124395759000 | 315000 | 315000 | 315500 | 315000 | 62 |
| 264 | 20240112 | 141900 | 124376227500 | 315000 | 315000 | 315500 | 314500 | 572 |
| 265 | 20240112 | 141800 | 124196178000 | 315000 | 314500 | 315000 | 314500 | 45 |
| 266 | 20240112 | 141700 | 124182017500 | 315000 | 314500 | 315500 | 314000 | 551 |
| 267 | 20240112 | 141600 | 124008638000 | 314500 | 314000 | 314500 | 314000 | 195 |
| 268 | 20240112 | 141500 | 123947398500 | 314000 | 314500 | 314500 | 314000 | 1238 |
| 269 | 20240112 | 141400 | 123558215500 | 314500 | 315000 | 315000 | 314500 | 130 |
| 270 | 20240112 | 141300 | 123517319000 | 315000 | 314500 | 315000 | 314500 | 180 |
| 271 | 20240112 | 141200 | 123460672500 | 314500 | 315000 | 315000 | 314500 | 1047 |
| 272 | 20240112 | 141100 | 123131364500 | 314500 | 315000 | 315000 | 314500 | 70 |
| 273 | 20240112 | 141000 | 123109337000 | 315000 | 315000 | 315000 | 314500 | 698 |
| 274 | 20240112 | 140900 | 122889801500 | 314500 | 314500 | 315000 | 314500 | 453 |
| 275 | 20240112 | 140800 | 122747154000 | 315000 | 314500 | 315000 | 314500 | 74 |
| 276 | 20240112 | 140700 | 122723877000 | 314500 | 314500 | 315000 | 314500 | 102 |
| 277 | 20240112 | 140600 | 122691791000 | 314500 | 314500 | 315000 | 314500 | 47 |
| 278 | 20240112 | 140500 | 122677006000 | 315000 | 314500 | 315000 | 314500 | 1132 |
| 279 | 20240112 | 140400 | 122320982500 | 314000 | 315000 | 315000 | 314000 | 169 |
| 280 | 20240112 | 140300 | 122267817500 | 315000 | 315000 | 315000 | 314000 | 1984 |
| 281 | 20240112 | 140200 | 121643900000 | 315000 | 315500 | 315500 | 314500 | 421 |
| 282 | 20240112 | 140100 | 121511185500 | 315000 | 315500 | 315500 | 314500 | 1286 |
| 283 | 20240112 | 140000 | 121106316500 | 315000 | 315500 | 316000 | 315000 | 217 |
| 284 | 20240112 | 135900 | 121037852000 | 315500 | 315500 | 316000 | 315000 | 236 |
| 285 | 20240112 | 135800 | 120963354500 | 315500 | 316000 | 316000 | 315500 | 370 |
| 286 | 20240112 | 135700 | 120846608500 | 316000 | 316000 | 316500 | 315500 | 417 |
| 287 | 20240112 | 135600 | 120714826000 | 316000 | 315000 | 316000 | 315000 | 3333 |
| 288 | 20240112 | 135500 | 119662149500 | 315000 | 315000 | 315500 | 314500 | 466 |
| 289 | 20240112 | 135400 | 119515346000 | 315000 | 315000 | 315500 | 315000 | 94 |
| 290 | 20240112 | 135300 | 119485717000 | 315000 | 315000 | 315000 | 314500 | 744 |
| 291 | 20240112 | 135200 | 119251368500 | 315000 | 315000 | 315500 | 314500 | 727 |
| 292 | 20240112 | 135100 | 119022353500 | 315000 | 315500 | 316000 | 314500 | 223 |
| 293 | 20240112 | 135000 | 118952011500 | 315500 | 314500 | 315500 | 314500 | 2059 |
| 294 | 20240112 | 134900 | 118303025500 | 314500 | 314000 | 314500 | 313500 | 523 |
| 295 | 20240112 | 134800 | 118138709000 | 313500 | 313500 | 314000 | 313500 | 92 |
| 296 | 20240112 | 134700 | 118109861500 | 313500 | 314000 | 314500 | 313500 | 392 |
| 297 | 20240112 | 134600 | 117986804500 | 314000 | 314500 | 314500 | 314000 | 121 |
| 298 | 20240112 | 134500 | 117948781000 | 314000 | 314000 | 314500 | 313500 | 533 |
| 299 | 20240112 | 134400 | 117781397500 | 314000 | 313500 | 314000 | 313500 | 80 |
| 300 | 20240112 | 134300 | 117756298000 | 313500 | 314000 | 314000 | 313500 | 83 |
| 301 | 20240112 | 134200 | 117730274000 | 314000 | 314500 | 314500 | 313500 | 659 |
| 302 | 20240112 | 134100 | 117523422500 | 314500 | 313500 | 314500 | 313500 | 642 |
| 303 | 20240112 | 134000 | 117321802500 | 313500 | 314000 | 314000 | 313500 | 64 |
| 304 | 20240112 | 133900 | 117301736000 | 313500 | 313500 | 313500 | 313000 | 246 |
| 305 | 20240112 | 133800 | 117224618000 | 314000 | 313500 | 314000 | 313500 | 238 |
| 306 | 20240112 | 133700 | 117150001000 | 313500 | 313500 | 314000 | 313500 | 101 |
| 307 | 20240112 | 133600 | 117118334000 | 314000 | 313500 | 314000 | 312500 | 2092 |
| 308 | 20240112 | 133500 | 116462791000 | 313500 | 313000 | 314000 | 312500 | 4085 |
| 309 | 20240112 | 133400 | 115182580000 | 313000 | 312500 | 313500 | 312500 | 1157 |
| 310 | 20240112 | 133300 | 114820705000 | 313000 | 313000 | 313500 | 312500 | 518 |
| 311 | 20240112 | 133200 | 114658737500 | 313000 | 313000 | 313500 | 313000 | 535 |
| 312 | 20240112 | 133100 | 114491278500 | 313000 | 313000 | 313500 | 313000 | 565 |
| 313 | 20240112 | 133000 | 114314430000 | 313500 | 313000 | 313500 | 312500 | 889 |
| 314 | 20240112 | 132900 | 114036218000 | 313000 | 313000 | 314000 | 313000 | 1110 |
| 315 | 20240112 | 132800 | 113688358000 | 313000 | 312500 | 313000 | 312500 | 471 |
| 316 | 20240112 | 132700 | 113541020000 | 313000 | 313500 | 313500 | 313000 | 860 |
| 317 | 20240112 | 132600 | 113271829500 | 313500 | 313500 | 314000 | 313000 | 486 |
| 318 | 20240112 | 132500 | 113119476000 | 313500 | 314000 | 314000 | 313000 | 6312 |
| 319 | 20240112 | 132400 | 111141217500 | 314000 | 314000 | 314500 | 313500 | 804 |
| 320 | 20240112 | 132300 | 110888837000 | 314000 | 313500 | 314000 | 313500 | 210 |
| 321 | 20240112 | 132200 | 110822952000 | 314000 | 313500 | 314000 | 313500 | 354 |
| 322 | 20240112 | 132100 | 110711879500 | 313500 | 313500 | 314000 | 313500 | 615 |
| 323 | 20240112 | 132000 | 110519046500 | 314000 | 314000 | 314500 | 313500 | 585 |
| 324 | 20240112 | 131900 | 110335362000 | 314000 | 314500 | 314500 | 314000 | 1266 |
| 325 | 20240112 | 131800 | 109937452500 | 314500 | 315000 | 315000 | 314500 | 279 |
| 326 | 20240112 | 131700 | 109849702000 | 314500 | 314500 | 315000 | 314500 | 909 |
| 327 | 20240112 | 131600 | 109563807000 | 314500 | 314500 | 315500 | 314500 | 205 |
| 328 | 20240112 | 131500 | 109499256500 | 314500 | 314500 | 315000 | 314500 | 430 |
| 329 | 20240112 | 131400 | 109363951000 | 314500 | 314500 | 314500 | 314000 | 3137 |
| 330 | 20240112 | 131300 | 108378439500 | 314500 | 315000 | 315000 | 314000 | 956 |
| 331 | 20240112 | 131200 | 108077776000 | 315000 | 315000 | 315500 | 315000 | 2058 |
| 332 | 20240112 | 131100 | 107429503500 | 315000 | 315000 | 315500 | 315000 | 204 |
| 333 | 20240112 | 131000 | 107365231000 | 315500 | 315500 | 315500 | 315000 | 127 |
| 334 | 20240112 | 130900 | 107325198500 | 315500 | 315500 | 316000 | 315500 | 686 |
| 335 | 20240112 | 130800 | 107108756500 | 316000 | 315500 | 316000 | 315500 | 214 |
| 336 | 20240112 | 130700 | 107041239000 | 316000 | 315500 | 316000 | 315500 | 84 |
| 337 | 20240112 | 130600 | 107014723500 | 316000 | 316000 | 316000 | 315500 | 128 |
| 338 | 20240112 | 130500 | 106974325000 | 315500 | 315500 | 316000 | 315500 | 149 |
| 339 | 20240112 | 130400 | 106927261500 | 315500 | 315500 | 316000 | 315500 | 949 |
| 340 | 20240112 | 130300 | 106627774000 | 315500 | 316000 | 316000 | 315500 | 144 |
| 341 | 20240112 | 130200 | 106582289500 | 315500 | 315500 | 316000 | 315500 | 68 |
| 342 | 20240112 | 130100 | 106560821500 | 315500 | 315500 | 316000 | 315500 | 88 |
| 343 | 20240112 | 130000 | 106533034000 | 316000 | 316000 | 316500 | 315500 | 116 |
| 344 | 20240112 | 125900 | 106496387500 | 315500 | 316000 | 316000 | 315500 | 441 |
| 345 | 20240112 | 125800 | 106357089000 | 316000 | 316500 | 317000 | 316000 | 203 |
| 346 | 20240112 | 125700 | 106292845000 | 316500 | 316000 | 316500 | 316000 | 217 |
| 347 | 20240112 | 125600 | 106224169000 | 316000 | 316500 | 316500 | 316000 | 314 |
| 348 | 20240112 | 125500 | 106124816500 | 316000 | 316000 | 316500 | 316000 | 105 |
| 349 | 20240112 | 125400 | 106091629500 | 316000 | 316500 | 317000 | 316000 | 440 |
| 350 | 20240112 | 125300 | 105952425500 | 316500 | 316500 | 316500 | 316500 | 125 |
| 351 | 20240112 | 125200 | 105912863000 | 316500 | 316500 | 317000 | 316500 | 76 |
| 352 | 20240112 | 125100 | 105888788000 | 316500 | 316000 | 317000 | 316000 | 317 |
| 353 | 20240112 | 125000 | 105788444500 | 316000 | 315500 | 316500 | 315500 | 404 |
| 354 | 20240112 | 124900 | 105660816000 | 316000 | 315500 | 316000 | 315500 | 87 |
| 355 | 20240112 | 124800 | 105633351500 | 315500 | 316000 | 316000 | 315500 | 163 |
| 356 | 20240112 | 124700 | 105581910500 | 316000 | 316000 | 316000 | 315500 | 368 |
| 357 | 20240112 | 124600 | 105465641500 | 316000 | 316000 | 316500 | 315000 | 1260 |
| 358 | 20240112 | 124500 | 105067926500 | 315500 | 315500 | 315500 | 315500 | 45 |
| 359 | 20240112 | 124400 | 105053729000 | 315500 | 315500 | 316000 | 315500 | 201 |
| 360 | 20240112 | 124300 | 104990223000 | 315500 | 316000 | 316500 | 315500 | 336 |
| 361 | 20240112 | 124200 | 104884046500 | 316500 | 316500 | 317000 | 316000 | 1348 |
| 362 | 20240112 | 124100 | 104457501500 | 317000 | 316500 | 317000 | 316500 | 382 |
| 363 | 20240112 | 124000 | 104336461500 | 316500 | 316000 | 316500 | 315500 | 1066 |
| 364 | 20240112 | 123900 | 103999481000 | 315500 | 315500 | 316000 | 315500 | 629 |
| 365 | 20240112 | 123800 | 103800796000 | 316000 | 315500 | 316000 | 315500 | 172 |
| 366 | 20240112 | 123700 | 103746529000 | 315500 | 315500 | 316000 | 315000 | 1551 |
| 367 | 20240112 | 123600 | 103257177000 | 316000 | 316500 | 316500 | 315500 | 2149 |
| 368 | 20240112 | 123500 | 102578125000 | 316500 | 317000 | 317000 | 316500 | 826 |
| 369 | 20240112 | 123400 | 102316687000 | 316500 | 317000 | 317000 | 316500 | 320 |
| 370 | 20240112 | 123300 | 102215354500 | 316500 | 316500 | 317000 | 316500 | 159 |
| 371 | 20240112 | 123200 | 102164972000 | 316500 | 316500 | 317000 | 316500 | 169 |
| 372 | 20240112 | 123100 | 102111423000 | 316500 | 317000 | 317500 | 316500 | 1028 |
| 373 | 20240112 | 123000 | 101785550000 | 317000 | 317500 | 318000 | 317000 | 1342 |
| 374 | 20240112 | 122900 | 101359440500 | 317500 | 318000 | 318000 | 317500 | 93 |
| 375 | 20240112 | 122800 | 101329901000 | 317500 | 317500 | 318000 | 317500 | 100 |
| 376 | 20240112 | 122700 | 101298141000 | 317500 | 318000 | 318000 | 317500 | 91 |
| 377 | 20240112 | 122600 | 101269239000 | 318000 | 317500 | 318000 | 317500 | 45 |
| 378 | 20240112 | 122500 | 101254935000 | 318000 | 318000 | 318000 | 317500 | 88 |
| 379 | 20240112 | 122400 | 101226956500 | 318000 | 318000 | 318500 | 318000 | 366 |
| 380 | 20240112 | 122300 | 101110565000 | 318000 | 318000 | 318500 | 318000 | 175 |
| 381 | 20240112 | 122200 | 101054914500 | 318500 | 318500 | 318500 | 318000 | 119 |
| 382 | 20240112 | 122100 | 101017025500 | 318000 | 318500 | 318500 | 318000 | 83 |
| 383 | 20240112 | 122000 | 100990604500 | 318000 | 318500 | 318500 | 318000 | 376 |
| 384 | 20240112 | 121900 | 100870871000 | 318000 | 318000 | 318500 | 318000 | 78 |
| 385 | 20240112 | 121800 | 100846064000 | 318000 | 318500 | 318500 | 318000 | 98 |
| 386 | 20240112 | 121700 | 100814857000 | 318500 | 318500 | 319000 | 318500 | 459 |
| 387 | 20240112 | 121600 | 100668653000 | 319000 | 318500 | 319000 | 318500 | 210 |
| 388 | 20240112 | 121500 | 100601730000 | 318500 | 318500 | 319000 | 318500 | 49 |
| 389 | 20240112 | 121400 | 100586110500 | 319000 | 318500 | 319000 | 318500 | 328 |
| 390 | 20240112 | 121300 | 100481537000 | 319000 | 319000 | 319000 | 318500 | 58 |
| 391 | 20240112 | 121200 | 100463060500 | 319000 | 318500 | 319000 | 318000 | 1155 |
| 392 | 20240112 | 121100 | 100095186000 | 318500 | 318000 | 318500 | 318000 | 73 |
| 393 | 20240112 | 121000 | 100071940000 | 318000 | 318000 | 318500 | 318000 | 281 |
| 394 | 20240112 | 120900 | 99982516000 | 318000 | 317500 | 318000 | 317000 | 2814 |
| 395 | 20240112 | 120800 | 99088497500 | 317500 | 317500 | 318000 | 317500 | 2404 |
| 396 | 20240112 | 120700 | 98325215500 | 317500 | 317500 | 318000 | 317000 | 433 |
| 397 | 20240112 | 120600 | 98187677000 | 317000 | 317500 | 317500 | 317000 | 35 |
| 398 | 20240112 | 120500 | 98176575500 | 317000 | 317500 | 318000 | 317000 | 275 |
| 399 | 20240112 | 120400 | 98089268000 | 317500 | 318000 | 318000 | 317500 | 412 |
| 400 | 20240112 | 120300 | 97958430000 | 317500 | 317500 | 318000 | 317500 | 396 |
| 401 | 20240112 | 120200 | 97832696500 | 317500 | 317500 | 318000 | 317500 | 39 |
| 402 | 20240112 | 120100 | 97820300500 | 317500 | 317500 | 318000 | 317500 | 38 |
| 403 | 20240112 | 120000 | 97808233000 | 317500 | 318000 | 318000 | 317500 | 384 |
| 404 | 20240112 | 115900 | 97686311000 | 317500 | 317500 | 318000 | 317500 | 69 |
| 405 | 20240112 | 115800 | 97664388500 | 317500 | 317500 | 318000 | 317500 | 163 |
| 406 | 20240112 | 115700 | 97612633500 | 317500 | 317500 | 318000 | 317500 | 70 |
| 407 | 20240112 | 115600 | 97590399500 | 318000 | 318000 | 318000 | 317500 | 225 |
| 408 | 20240112 | 115500 | 97518904000 | 317500 | 317500 | 318000 | 317500 | 95 |
| 409 | 20240112 | 115400 | 97488736000 | 317500 | 318000 | 318000 | 317500 | 406 |
| 410 | 20240112 | 115300 | 97359644000 | 318000 | 318500 | 318500 | 318000 | 299 |
| 411 | 20240112 | 115200 | 97264548500 | 318500 | 318000 | 318500 | 318000 | 233 |
| 412 | 20240112 | 115100 | 97190448500 | 318000 | 318500 | 318500 | 318000 | 175 |
| 413 | 20240112 | 115000 | 97134782000 | 318500 | 318500 | 318500 | 317000 | 1458 |
| 414 | 20240112 | 114900 | 96670985000 | 319000 | 319000 | 319000 | 318500 | 169 |
| 415 | 20240112 | 114800 | 96617143500 | 318500 | 318500 | 319000 | 318500 | 1201 |
| 416 | 20240112 | 114700 | 96234552500 | 318500 | 318500 | 319000 | 318000 | 359 |
| 417 | 20240112 | 114600 | 96120212000 | 318500 | 318500 | 319000 | 318000 | 1996 |
| 418 | 20240112 | 114500 | 95484498000 | 318500 | 318000 | 318500 | 318000 | 204 |
| 419 | 20240112 | 114400 | 95419533000 | 318000 | 317000 | 318000 | 317000 | 3165 |
| 420 | 20240112 | 114300 | 94414520500 | 317000 | 317000 | 317000 | 316500 | 142 |
| 421 | 20240112 | 114200 | 94369515500 | 317000 | 316500 | 317000 | 316500 | 92 |
| 422 | 20240112 | 114100 | 94340396000 | 316500 | 317000 | 317000 | 316500 | 127 |
| 423 | 20240112 | 114000 | 94300189500 | 317000 | 317000 | 317000 | 316500 | 76 |
| 424 | 20240112 | 113900 | 94276127500 | 316500 | 317000 | 317000 | 316500 | 34 |
| 425 | 20240112 | 113800 | 94265362500 | 317000 | 316500 | 317000 | 316500 | 44 |
| 426 | 20240112 | 113700 | 94251419000 | 316500 | 317000 | 317000 | 316500 | 80 |
| 427 | 20240112 | 113600 | 94226094000 | 316500 | 317000 | 317000 | 316500 | 101 |
| 428 | 20240112 | 113500 | 94194108500 | 317000 | 317000 | 317000 | 316500 | 79 |
| 429 | 20240112 | 113400 | 94169094000 | 317000 | 317000 | 317000 | 316500 | 98 |
| 430 | 20240112 | 113300 | 94138068000 | 317000 | 317000 | 317500 | 316500 | 127 |
| 431 | 20240112 | 113200 | 94097810500 | 317000 | 317500 | 317500 | 317000 | 403 |
| 432 | 20240112 | 113100 | 93969925000 | 317500 | 317000 | 317500 | 317000 | 1165 |
| 433 | 20240112 | 113000 | 93600365500 | 317000 | 317500 | 317500 | 317000 | 173 |
| 434 | 20240112 | 112900 | 93545454000 | 317500 | 317500 | 317500 | 317000 | 136 |
| 435 | 20240112 | 112800 | 93502276000 | 317500 | 317500 | 317500 | 317000 | 584 |
| 436 | 20240112 | 112700 | 93316904000 | 317500 | 317500 | 318000 | 317500 | 645 |
| 437 | 20240112 | 112600 | 93112083500 | 318000 | 317000 | 318000 | 316500 | 1142 |
| 438 | 20240112 | 112500 | 92750201500 | 316500 | 317000 | 317500 | 316500 | 870 |
| 439 | 20240112 | 112400 | 92474584500 | 317500 | 318000 | 318000 | 317000 | 1021 |
| 440 | 20240112 | 112300 | 92150401000 | 318000 | 317000 | 318000 | 317000 | 847 |
| 441 | 20240112 | 112200 | 91881291500 | 317500 | 317000 | 317500 | 317000 | 808 |
| 442 | 20240112 | 112100 | 91624894000 | 317500 | 316500 | 317500 | 316500 | 645 |
| 443 | 20240112 | 112000 | 91420342500 | 316500 | 316000 | 317000 | 316000 | 507 |
| 444 | 20240112 | 111900 | 91259914000 | 316000 | 316500 | 316500 | 316000 | 195 |
| 445 | 20240112 | 111800 | 91198207500 | 316500 | 315500 | 317000 | 315500 | 1647 |
| 446 | 20240112 | 111700 | 90678056000 | 316000 | 315000 | 316000 | 315000 | 442 |
| 447 | 20240112 | 111600 | 90538510500 | 315500 | 315500 | 316000 | 315500 | 834 |
| 448 | 20240112 | 111500 | 90275284500 | 315500 | 316500 | 316500 | 315500 | 1456 |
| 449 | 20240112 | 111400 | 89815477500 | 316500 | 317000 | 317500 | 316500 | 1264 |
| 450 | 20240112 | 111300 | 89414851000 | 317000 | 317500 | 318000 | 317000 | 805 |
| 451 | 20240112 | 111200 | 89159270000 | 317500 | 317500 | 318000 | 317000 | 1769 |
| 452 | 20240112 | 111100 | 88597573000 | 317500 | 318000 | 318000 | 317500 | 448 |
| 453 | 20240112 | 111000 | 88455304500 | 318000 | 317500 | 318000 | 317500 | 719 |
| 454 | 20240112 | 110900 | 88226986000 | 317500 | 318500 | 318500 | 317500 | 3044 |
| 455 | 20240112 | 110800 | 87258359000 | 318500 | 318000 | 318500 | 317500 | 2647 |
| 456 | 20240112 | 110700 | 86415988000 | 318000 | 317500 | 318000 | 317500 | 1659 |
| 457 | 20240112 | 110600 | 85888787500 | 318000 | 316000 | 318000 | 316000 | 5046 |
| 458 | 20240112 | 110500 | 84289473500 | 316000 | 316500 | 317000 | 316000 | 2092 |
| 459 | 20240112 | 110400 | 83627741500 | 316500 | 317000 | 317000 | 316500 | 529 |
| 460 | 20240112 | 110300 | 83460192000 | 317000 | 316000 | 317000 | 316000 | 2355 |
| 461 | 20240112 | 110200 | 82715095000 | 316000 | 316500 | 316500 | 316000 | 586 |
| 462 | 20240112 | 110100 | 82529894000 | 316000 | 316500 | 316500 | 316000 | 708 |
| 463 | 20240112 | 110000 | 82306085500 | 316500 | 315500 | 316500 | 315500 | 1196 |
| 464 | 20240112 | 105900 | 81928210500 | 315000 | 316000 | 316500 | 315000 | 2092 |
| 465 | 20240112 | 105800 | 81267490000 | 316000 | 316000 | 316500 | 315500 | 5179 |
| 466 | 20240112 | 105700 | 79629794500 | 315500 | 315500 | 316000 | 315000 | 1787 |
| 467 | 20240112 | 105600 | 79065965500 | 315000 | 314500 | 315500 | 314500 | 1640 |
| 468 | 20240112 | 105500 | 78549396000 | 314500 | 314000 | 315000 | 314000 | 548 |
| 469 | 20240112 | 105400 | 78377045500 | 314000 | 314000 | 315000 | 314000 | 2924 |
| 470 | 20240112 | 105300 | 77457079500 | 314000 | 314000 | 314500 | 314000 | 263 |
| 471 | 20240112 | 105200 | 77374419000 | 314000 | 314000 | 314500 | 314000 | 471 |
| 472 | 20240112 | 105100 | 77226487000 | 314000 | 314500 | 314500 | 313500 | 905 |
| 473 | 20240112 | 105000 | 76942279000 | 314500 | 314000 | 314500 | 314000 | 592 |
| 474 | 20240112 | 104900 | 76756221000 | 314500 | 314000 | 315000 | 313500 | 1619 |
| 475 | 20240112 | 104800 | 76247201000 | 314000 | 314500 | 314500 | 313500 | 1200 |
| 476 | 20240112 | 104700 | 75870110000 | 314500 | 314500 | 315000 | 314000 | 1528 |
| 477 | 20240112 | 104600 | 75389540000 | 314500 | 313500 | 314500 | 313500 | 560 |
| 478 | 20240112 | 104500 | 75213673500 | 313500 | 314500 | 314500 | 313000 | 2311 |
| 479 | 20240112 | 104400 | 74488565000 | 314500 | 314500 | 314500 | 314000 | 1181 |
| 480 | 20240112 | 104300 | 74117170000 | 314500 | 314000 | 314500 | 313500 | 851 |
| 481 | 20240112 | 104200 | 73849733500 | 314000 | 314000 | 314000 | 313500 | 912 |
| 482 | 20240112 | 104100 | 73563399500 | 314000 | 313500 | 314000 | 313000 | 601 |
| 483 | 20240112 | 104000 | 73374956500 | 312500 | 312000 | 313000 | 312000 | 3691 |
| 484 | 20240112 | 103900 | 72221387500 | 312000 | 312500 | 312500 | 312000 | 164 |
| 485 | 20240112 | 103800 | 72170209500 | 312500 | 312000 | 313000 | 311500 | 481 |
| 486 | 20240112 | 103700 | 72020101500 | 312000 | 311500 | 312500 | 311500 | 879 |
| 487 | 20240112 | 103600 | 71745636000 | 312000 | 312000 | 312000 | 311500 | 177 |
| 488 | 20240112 | 103500 | 71690479000 | 312000 | 312000 | 312000 | 311500 | 387 |
| 489 | 20240112 | 103400 | 71569770500 | 311500 | 311500 | 312000 | 311500 | 293 |
| 490 | 20240112 | 103300 | 71478484500 | 311500 | 311500 | 312000 | 311500 | 147 |
| 491 | 20240112 | 103200 | 71432687000 | 311500 | 311500 | 312000 | 311500 | 582 |
| 492 | 20240112 | 103100 | 71251365500 | 312000 | 311500 | 312000 | 311500 | 520 |
| 493 | 20240112 | 103000 | 71089330500 | 311500 | 312500 | 312500 | 311500 | 389 |
| 494 | 20240112 | 102900 | 70967968000 | 312000 | 312000 | 312500 | 311500 | 179 |
| 495 | 20240112 | 102800 | 70912155500 | 312500 | 312000 | 312500 | 311500 | 859 |
| 496 | 20240112 | 102700 | 70644293000 | 312000 | 312500 | 312500 | 312000 | 569 |
| 497 | 20240112 | 102600 | 70466544500 | 312500 | 313000 | 313000 | 312500 | 1078 |
| 498 | 20240112 | 102500 | 70129287500 | 313000 | 313500 | 313500 | 313000 | 247 |
| 499 | 20240112 | 102400 | 70051917500 | 313000 | 313000 | 313500 | 313000 | 182 |
| 500 | 20240112 | 102300 | 69994912500 | 313000 | 313500 | 313500 | 313000 | 210 |
| 501 | 20240112 | 102200 | 69929144000 | 313500 | 314000 | 314000 | 313000 | 1834 |
| 502 | 20240112 | 102100 | 69353494500 | 314000 | 312000 | 314000 | 312000 | 4222 |
| 503 | 20240112 | 102000 | 68030272500 | 312000 | 312500 | 312500 | 311500 | 494 |
| 504 | 20240112 | 101900 | 67876275500 | 312000 | 312000 | 312500 | 311500 | 359 |
| 505 | 20240112 | 101800 | 67764276000 | 312000 | 312500 | 312500 | 312000 | 644 |
| 506 | 20240112 | 101700 | 67563325500 | 312500 | 313000 | 313000 | 312000 | 661 |
| 507 | 20240112 | 101600 | 67356703000 | 313000 | 313000 | 313500 | 312500 | 1948 |
| 508 | 20240112 | 101500 | 66746943500 | 312500 | 313000 | 313000 | 312500 | 957 |
| 509 | 20240112 | 101400 | 66447857500 | 312500 | 312000 | 313000 | 312000 | 757 |
| 510 | 20240112 | 101300 | 66211374000 | 312500 | 312000 | 312500 | 311500 | 430 |
| 511 | 20240112 | 101200 | 66077120000 | 312000 | 312500 | 312500 | 312000 | 402 |
| 512 | 20240112 | 101100 | 65951579500 | 312500 | 312500 | 313000 | 312000 | 390 |
| 513 | 20240112 | 101000 | 65829722000 | 312500 | 312500 | 313000 | 312000 | 593 |
| 514 | 20240112 | 100900 | 65644401500 | 313000 | 312500 | 313000 | 312500 | 979 |
| 515 | 20240112 | 100800 | 65338086000 | 312500 | 311500 | 312500 | 311500 | 1777 |
| 516 | 20240112 | 100700 | 64783225000 | 311500 | 311500 | 311500 | 311000 | 1008 |
| 517 | 20240112 | 100600 | 64469332500 | 311500 | 312000 | 312000 | 311000 | 463 |
| 518 | 20240112 | 100500 | 64325182000 | 311500 | 311500 | 312000 | 311500 | 379 |
| 519 | 20240112 | 100400 | 64207088000 | 311500 | 312500 | 312500 | 311500 | 637 |
| 520 | 20240112 | 100300 | 64008407500 | 312500 | 312000 | 312500 | 312000 | 1481 |
| 521 | 20240112 | 100200 | 63545845000 | 312500 | 311500 | 312500 | 311500 | 2475 |
| 522 | 20240112 | 100100 | 62773416500 | 311500 | 311000 | 311500 | 310500 | 1405 |
| 523 | 20240112 | 100000 | 62336379500 | 311000 | 309500 | 311000 | 309500 | 2147 |
| 524 | 20240112 | 095900 | 61669513000 | 310000 | 310500 | 311000 | 309500 | 3110 |
| 525 | 20240112 | 095800 | 60704633500 | 310000 | 310500 | 310500 | 310000 | 1481 |
| 526 | 20240112 | 095700 | 60245373500 | 310500 | 308500 | 310500 | 308500 | 5605 |
| 527 | 20240112 | 095600 | 58510493000 | 308500 | 309000 | 309000 | 308500 | 1866 |
| 528 | 20240112 | 095500 | 57934573000 | 309000 | 308500 | 309000 | 308000 | 4166 |
| 529 | 20240112 | 095400 | 56648337000 | 308500 | 309000 | 309000 | 308500 | 4942 |
| 530 | 20240112 | 095300 | 55123516000 | 309000 | 309000 | 309500 | 308500 | 3368 |
| 531 | 20240112 | 095200 | 54082857000 | 309000 | 309000 | 309500 | 309000 | 1159 |
| 532 | 20240112 | 095100 | 53724671000 | 309000 | 309500 | 309500 | 309000 | 1129 |
| 533 | 20240112 | 095000 | 53375647000 | 309500 | 309500 | 310000 | 309000 | 2485 |
| 534 | 20240112 | 094900 | 52606849000 | 309500 | 310500 | 310500 | 309500 | 6121 |
| 535 | 20240112 | 094800 | 50710727000 | 310500 | 310000 | 310500 | 310000 | 1235 |
| 536 | 20240112 | 094700 | 50327798500 | 310000 | 310500 | 310500 | 310000 | 718 |
| 537 | 20240112 | 094600 | 50105183000 | 310000 | 311000 | 311000 | 310000 | 4275 |
| 538 | 20240112 | 094500 | 48777894500 | 311000 | 312000 | 312000 | 311000 | 1463 |
| 539 | 20240112 | 094400 | 48322334500 | 311500 | 311000 | 312500 | 311000 | 5910 |
| 540 | 20240112 | 094300 | 46481826000 | 311500 | 311000 | 311500 | 311000 | 1280 |
| 541 | 20240112 | 094200 | 46083528000 | 311000 | 311000 | 311500 | 311000 | 1808 |
| 542 | 20240112 | 094100 | 45521068500 | 311500 | 311500 | 312000 | 311000 | 1773 |
| 543 | 20240112 | 094000 | 44969085500 | 312000 | 311000 | 312000 | 310500 | 2133 |
| 544 | 20240112 | 093900 | 44305382500 | 310500 | 310500 | 311000 | 310500 | 2350 |
| 545 | 20240112 | 093800 | 43575264000 | 310500 | 310000 | 311000 | 309500 | 14153 |
| 546 | 20240112 | 093700 | 39186600000 | 310500 | 310500 | 311000 | 310000 | 5724 |
| 547 | 20240112 | 093600 | 37409987500 | 311000 | 311500 | 311500 | 310500 | 3304 |
| 548 | 20240112 | 093500 | 36382626000 | 311500 | 312000 | 312500 | 311000 | 6162 |
| 549 | 20240112 | 093400 | 34462452000 | 312000 | 313500 | 313500 | 312000 | 6175 |
| 550 | 20240112 | 093300 | 32532867500 | 313000 | 313000 | 313500 | 313000 | 2131 |
| 551 | 20240112 | 093200 | 31865819000 | 313000 | 313000 | 313500 | 313000 | 533 |
| 552 | 20240112 | 093100 | 31698896000 | 313000 | 313500 | 313500 | 313000 | 443 |
| 553 | 20240112 | 093000 | 31560065000 | 313500 | 313500 | 313500 | 313000 | 724 |
| 554 | 20240112 | 092900 | 31333317000 | 313500 | 313000 | 313500 | 313000 | 271 |
| 555 | 20240112 | 092800 | 31248461000 | 313000 | 313500 | 314000 | 313000 | 2097 |
| 556 | 20240112 | 092700 | 30591708500 | 314000 | 313500 | 314000 | 313000 | 1174 |
| 557 | 20240112 | 092600 | 30223673500 | 313500 | 313500 | 313500 | 313000 | 997 |
| 558 | 20240112 | 092500 | 29911529000 | 313500 | 313000 | 314000 | 313000 | 3728 |
| 559 | 20240112 | 092400 | 28744325500 | 313000 | 313500 | 314000 | 313000 | 1880 |
| 560 | 20240112 | 092300 | 28155102000 | 313500 | 314000 | 314000 | 313000 | 1327 |
| 561 | 20240112 | 092200 | 27739075000 | 313500 | 313500 | 314000 | 313000 | 3071 |
| 562 | 20240112 | 092100 | 26777115500 | 313000 | 313500 | 314000 | 313000 | 1874 |
| 563 | 20240112 | 092000 | 26190296500 | 313500 | 314500 | 314500 | 313500 | 8181 |
| 564 | 20240112 | 091900 | 23623197000 | 314000 | 315000 | 315500 | 314000 | 4170 |
| 565 | 20240112 | 091800 | 22311628500 | 315000 | 315000 | 315500 | 315000 | 998 |
| 566 | 20240112 | 091700 | 21997224500 | 315000 | 315000 | 315500 | 314500 | 2665 |
| 567 | 20240112 | 091600 | 21158123000 | 315000 | 315500 | 315500 | 314500 | 2020 |
| 568 | 20240112 | 091500 | 20522117000 | 315000 | 315500 | 315500 | 314500 | 2416 |
| 569 | 20240112 | 091400 | 19761086500 | 315500 | 316000 | 316000 | 315000 | 1712 |
| 570 | 20240112 | 091300 | 19221099000 | 315500 | 317000 | 317000 | 315500 | 1879 |
| 571 | 20240112 | 091200 | 18626992000 | 316500 | 316000 | 317000 | 316000 | 1896 |
| 572 | 20240112 | 091100 | 18026860000 | 316500 | 315500 | 316500 | 315000 | 1374 |
| 573 | 20240112 | 091000 | 17592948500 | 315000 | 314500 | 315500 | 314000 | 2776 |
| 574 | 20240112 | 090900 | 16719219000 | 314500 | 315000 | 315500 | 314000 | 4605 |
| 575 | 20240112 | 090800 | 15269828000 | 315500 | 315000 | 316000 | 314500 | 2906 |
| 576 | 20240112 | 090700 | 14354903500 | 315000 | 315000 | 316000 | 314500 | 4543 |
| 577 | 20240112 | 090600 | 12922717000 | 315000 | 315000 | 315500 | 314500 | 2668 |
| 578 | 20240112 | 090500 | 12082159000 | 315000 | 316000 | 316500 | 314500 | 7616 |
| 579 | 20240112 | 090400 | 9681282000 | 316000 | 317500 | 317500 | 316000 | 3323 |
| 580 | 20240112 | 090300 | 8629515000 | 317500 | 317000 | 319500 | 316500 | 7200 |
| 581 | 20240112 | 090200 | 6347597500 | 318000 | 319500 | 320000 | 317500 | 6108 |
| 582 | 20240112 | 090100 | 4401885500 | 319000 | 318500 | 319500 | 317500 | 3381 |
| 583 | 20240112 | 090000 | 3325680000 | 318500 | 319500 | 320000 | 317500 | 9859 |