34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 184800 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 15900 |
| 3 | 20240109 | 184700 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 4 | 20240109 | 184600 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 5 | 20240109 | 184500 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 6 | 20240109 | 184400 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 7 | 20240109 | 184300 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 8 | 20240109 | 184200 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 9 | 20240109 | 184100 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 10 | 20240109 | 184000 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 11 | 20240109 | 183900 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 12 | 20240109 | 183800 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 13 | 20240109 | 183700 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 14 | 20240109 | 183600 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 15 | 20240109 | 183500 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 16 | 20240109 | 183400 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 17 | 20240109 | 183300 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 18 | 20240109 | 183200 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 19 | 20240109 | 183100 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 20 | 20240109 | 183000 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 21 | 20240109 | 182900 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 22 | 20240109 | 182800 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 23 | 20240109 | 182700 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 24 | 20240109 | 182600 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 25 | 20240109 | 182500 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 26 | 20240109 | 182400 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 27 | 20240109 | 182300 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 28 | 20240109 | 182200 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 29 | 20240109 | 182100 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 30 | 20240109 | 182000 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 31 | 20240109 | 181900 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 32 | 20240109 | 181800 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 15900 |
| 33 | 20240109 | 181700 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 34 | 20240109 | 181600 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 35 | 20240109 | 181500 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 36 | 20240109 | 181400 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 37 | 20240109 | 181300 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 38 | 20240109 | 181200 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 39 | 20240109 | 181100 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 40 | 20240109 | 181000 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 41 | 20240109 | 180900 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 42 | 20240109 | 180800 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 43 | 20240109 | 180700 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 44 | 20240109 | 180600 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 45 | 20240109 | 180500 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 46 | 20240109 | 180400 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 47 | 20240109 | 180300 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 48 | 20240109 | 180200 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 49 | 20240109 | 180100 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 50 | 20240109 | 180000 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 51 | 20240109 | 175900 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 52 | 20240109 | 175800 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 53 | 20240109 | 175700 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 54 | 20240109 | 175600 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 55 | 20240109 | 175500 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 56 | 20240109 | 175400 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 57 | 20240109 | 175300 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 58 | 20240109 | 175200 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 59 | 20240109 | 175100 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 60 | 20240109 | 175000 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 61 | 20240109 | 174900 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 62 | 20240109 | 174800 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 15900 |
| 63 | 20240109 | 174700 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 64 | 20240109 | 174600 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 65 | 20240109 | 174500 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 66 | 20240109 | 174400 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 67 | 20240109 | 174300 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 68 | 20240109 | 174200 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 69 | 20240109 | 174100 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 70 | 20240109 | 174000 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 71 | 20240109 | 173900 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 72 | 20240109 | 173800 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 73 | 20240109 | 173700 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 74 | 20240109 | 173600 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 75 | 20240109 | 173500 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 76 | 20240109 | 173400 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 77 | 20240109 | 173300 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 78 | 20240109 | 173200 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 79 | 20240109 | 173100 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 80 | 20240109 | 173000 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 81 | 20240109 | 172900 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 82 | 20240109 | 172800 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 83 | 20240109 | 172700 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 84 | 20240109 | 172600 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 85 | 20240109 | 172500 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 86 | 20240109 | 172400 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 87 | 20240109 | 172300 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 88 | 20240109 | 172200 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 89 | 20240109 | 172100 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 90 | 20240109 | 172000 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 91 | 20240109 | 171900 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 92 | 20240109 | 171800 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 15900 |
| 93 | 20240109 | 171700 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 94 | 20240109 | 171600 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 95 | 20240109 | 171500 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 96 | 20240109 | 171400 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 97 | 20240109 | 171300 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 98 | 20240109 | 171200 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 99 | 20240109 | 171100 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 100 | 20240109 | 171000 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 101 | 20240109 | 170900 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 102 | 20240109 | 170800 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 103 | 20240109 | 170700 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 104 | 20240109 | 170600 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 105 | 20240109 | 170500 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 106 | 20240109 | 170400 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 107 | 20240109 | 170300 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 108 | 20240109 | 170200 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 109 | 20240109 | 170100 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 110 | 20240109 | 170000 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 111 | 20240109 | 165900 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 112 | 20240109 | 165800 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 113 | 20240109 | 165700 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 114 | 20240109 | 165600 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 115 | 20240109 | 165500 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 116 | 20240109 | 165400 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 117 | 20240109 | 165300 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 118 | 20240109 | 165200 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 119 | 20240109 | 165100 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 120 | 20240109 | 165000 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 121 | 20240109 | 164900 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 122 | 20240109 | 164800 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 15900 |
| 123 | 20240109 | 164700 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 124 | 20240109 | 164600 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 125 | 20240109 | 164500 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 126 | 20240109 | 164400 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 127 | 20240109 | 164300 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 128 | 20240109 | 164200 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 129 | 20240109 | 164100 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 130 | 20240109 | 164000 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 131 | 20240109 | 163900 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 132 | 20240109 | 163800 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 133 | 20240109 | 163700 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 134 | 20240109 | 163600 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 135 | 20240109 | 163500 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 136 | 20240109 | 163400 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 137 | 20240109 | 163300 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 138 | 20240109 | 163200 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 139 | 20240109 | 163100 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 140 | 20240109 | 163000 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 141 | 20240109 | 162900 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 142 | 20240109 | 162800 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 143 | 20240109 | 162700 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 144 | 20240109 | 162600 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 145 | 20240109 | 162500 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 146 | 20240109 | 162400 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 147 | 20240109 | 162300 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 148 | 20240109 | 162200 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 149 | 20240109 | 162100 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 150 | 20240109 | 162000 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 151 | 20240109 | 161900 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 152 | 20240109 | 161800 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 15900 |
| 153 | 20240109 | 161700 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 154 | 20240109 | 161600 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 155 | 20240109 | 161500 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 156 | 20240109 | 161400 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 157 | 20240109 | 161300 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 158 | 20240109 | 161200 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 159 | 20240109 | 161100 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 160 | 20240109 | 161000 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 161 | 20240109 | 160900 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 162 | 20240109 | 160800 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 163 | 20240109 | 160700 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 164 | 20240109 | 160600 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 165 | 20240109 | 160500 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 166 | 20240109 | 160400 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 167 | 20240109 | 160300 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 168 | 20240109 | 160200 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 169 | 20240109 | 160100 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 170 | 20240109 | 160000 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 171 | 20240109 | 155900 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 172 | 20240109 | 155800 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 173 | 20240109 | 155700 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 174 | 20240109 | 155600 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 175 | 20240109 | 155500 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 176 | 20240109 | 155400 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 177 | 20240109 | 155300 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 178 | 20240109 | 155200 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 179 | 20240109 | 155100 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 180 | 20240109 | 155000 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 181 | 20240109 | 154900 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 182 | 20240109 | 154800 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 15900 |
| 183 | 20240109 | 154700 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 184 | 20240109 | 154600 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 185 | 20240109 | 154500 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 186 | 20240109 | 154400 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 187 | 20240109 | 154300 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 188 | 20240109 | 154200 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 189 | 20240109 | 154100 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 190 | 20240109 | 154000 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 191 | 20240109 | 153900 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 192 | 20240109 | 153800 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 193 | 20240109 | 153700 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 194 | 20240109 | 153600 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 195 | 20240109 | 153500 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 196 | 20240109 | 153400 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 197 | 20240109 | 153300 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 198 | 20240109 | 153200 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 199 | 20240109 | 153100 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 0 |
| 200 | 20240109 | 153000 | 91168655500 | 432000 | 432000 | 432000 | 432000 | 15900 |
| 201 | 20240109 | 152900 | 84299855500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 202 | 20240109 | 152800 | 84299855500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 203 | 20240109 | 152700 | 84299855500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 204 | 20240109 | 152600 | 84299855500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 205 | 20240109 | 152500 | 84299855500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 206 | 20240109 | 152400 | 84299855500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 207 | 20240109 | 152300 | 84299855500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 208 | 20240109 | 152200 | 84299855500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 209 | 20240109 | 152100 | 84299855500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 210 | 20240109 | 152000 | 84299855500 | 433000 | 433000 | 433000 | 433000 | 0 |
| 211 | 20240109 | 151900 | 84299855500 | 433000 | 432500 | 433000 | 432500 | 1298 |
| 212 | 20240109 | 151800 | 83737924500 | 432500 | 432500 | 433000 | 432500 | 361 |
| 213 | 20240109 | 151700 | 83581749000 | 432500 | 432500 | 433000 | 432500 | 433 |
| 214 | 20240109 | 151600 | 83394418000 | 432500 | 433000 | 433000 | 432500 | 1128 |
| 215 | 20240109 | 151500 | 82906517000 | 433000 | 432500 | 433000 | 432500 | 419 |
| 216 | 20240109 | 151400 | 82725268000 | 432500 | 433000 | 433000 | 432500 | 536 |
| 217 | 20240109 | 151300 | 82493280500 | 433000 | 433000 | 433000 | 432500 | 381 |
| 218 | 20240109 | 151200 | 82328451500 | 433000 | 432500 | 433000 | 432500 | 472 |
| 219 | 20240109 | 151100 | 82124282000 | 433000 | 433000 | 433000 | 432500 | 289 |
| 220 | 20240109 | 151000 | 81999246000 | 432500 | 432000 | 433000 | 432000 | 1573 |
| 221 | 20240109 | 150900 | 81318962500 | 432500 | 432000 | 432500 | 432000 | 307 |
| 222 | 20240109 | 150800 | 81186278000 | 432000 | 432500 | 432500 | 432000 | 383 |
| 223 | 20240109 | 150700 | 81020767500 | 432000 | 432000 | 432500 | 432000 | 370 |
| 224 | 20240109 | 150600 | 80860902500 | 432500 | 432500 | 432500 | 432000 | 421 |
| 225 | 20240109 | 150500 | 80678980500 | 432500 | 432500 | 432500 | 432000 | 373 |
| 226 | 20240109 | 150400 | 80517785000 | 432500 | 432500 | 433000 | 432000 | 1388 |
| 227 | 20240109 | 150300 | 79917512000 | 432500 | 432000 | 432500 | 432000 | 326 |
| 228 | 20240109 | 150200 | 79776623000 | 432500 | 432500 | 433000 | 432000 | 1105 |
| 229 | 20240109 | 150100 | 79298633000 | 433000 | 432500 | 433000 | 432500 | 448 |
| 230 | 20240109 | 150000 | 79104761000 | 433000 | 432500 | 433000 | 432500 | 361 |
| 231 | 20240109 | 145900 | 78948621500 | 433000 | 432500 | 433000 | 432500 | 448 |
| 232 | 20240109 | 145800 | 78754806000 | 433000 | 433000 | 433000 | 432500 | 477 |
| 233 | 20240109 | 145700 | 78548489000 | 433000 | 432500 | 433000 | 432500 | 563 |
| 234 | 20240109 | 145600 | 78304966000 | 433000 | 432500 | 433000 | 432500 | 283 |
| 235 | 20240109 | 145500 | 78182543500 | 432500 | 432500 | 433000 | 432500 | 260 |
| 236 | 20240109 | 145400 | 78070084500 | 433000 | 433000 | 433000 | 432500 | 583 |
| 237 | 20240109 | 145300 | 77817771500 | 433000 | 433000 | 433000 | 432500 | 247 |
| 238 | 20240109 | 145200 | 77710930500 | 433000 | 432500 | 433000 | 432500 | 531 |
| 239 | 20240109 | 145100 | 77481233500 | 433000 | 432500 | 433000 | 432000 | 346 |
| 240 | 20240109 | 145000 | 77331569000 | 433000 | 432500 | 433000 | 432500 | 548 |
| 241 | 20240109 | 144900 | 77094541000 | 433000 | 432500 | 433000 | 432500 | 262 |
| 242 | 20240109 | 144800 | 76981222000 | 432500 | 432500 | 433000 | 432000 | 768 |
| 243 | 20240109 | 144700 | 76649036500 | 433000 | 433000 | 433000 | 432000 | 1463 |
| 244 | 20240109 | 144600 | 76016327000 | 433000 | 433000 | 433000 | 432500 | 1459 |
| 245 | 20240109 | 144500 | 75384964000 | 432500 | 433000 | 433500 | 432500 | 4219 |
| 246 | 20240109 | 144400 | 73558374000 | 433000 | 433000 | 433500 | 433000 | 2500 |
| 247 | 20240109 | 144300 | 72475843000 | 433000 | 433500 | 433500 | 433000 | 278 |
| 248 | 20240109 | 144200 | 72355443000 | 433500 | 433500 | 433500 | 433000 | 348 |
| 249 | 20240109 | 144100 | 72204693000 | 433500 | 433000 | 433500 | 433000 | 400 |
| 250 | 20240109 | 144000 | 72031481000 | 433500 | 433000 | 433500 | 433000 | 413 |
| 251 | 20240109 | 143900 | 71852616500 | 433000 | 433500 | 433500 | 433000 | 364 |
| 252 | 20240109 | 143800 | 71694957000 | 433000 | 433000 | 433500 | 433000 | 611 |
| 253 | 20240109 | 143700 | 71430293500 | 433000 | 433500 | 433500 | 433000 | 389 |
| 254 | 20240109 | 143600 | 71261801000 | 433000 | 434000 | 434000 | 433000 | 1115 |
| 255 | 20240109 | 143500 | 70778436500 | 434000 | 433500 | 434000 | 433500 | 264 |
| 256 | 20240109 | 143400 | 70663978500 | 434000 | 433500 | 434000 | 433500 | 274 |
| 257 | 20240109 | 143300 | 70545162500 | 433500 | 433500 | 434000 | 433500 | 341 |
| 258 | 20240109 | 143200 | 70397316000 | 433500 | 434000 | 434000 | 433500 | 1021 |
| 259 | 20240109 | 143100 | 69954680500 | 433500 | 434000 | 434000 | 433500 | 245 |
| 260 | 20240109 | 143000 | 69848450000 | 433500 | 433500 | 434000 | 433500 | 294 |
| 261 | 20240109 | 142900 | 69720983500 | 433500 | 434000 | 434500 | 433500 | 893 |
| 262 | 20240109 | 142800 | 69333443500 | 434000 | 434500 | 434500 | 434000 | 161 |
| 263 | 20240109 | 142700 | 69263543000 | 434500 | 434500 | 434500 | 434000 | 163 |
| 264 | 20240109 | 142600 | 69192790000 | 434500 | 434000 | 434500 | 434000 | 281 |
| 265 | 20240109 | 142500 | 69070790500 | 434000 | 434000 | 434500 | 434000 | 139 |
| 266 | 20240109 | 142400 | 69010444000 | 434500 | 434500 | 434500 | 434000 | 245 |
| 267 | 20240109 | 142300 | 68904093000 | 434000 | 434000 | 434500 | 434000 | 197 |
| 268 | 20240109 | 142200 | 68818578000 | 434000 | 434500 | 434500 | 434000 | 174 |
| 269 | 20240109 | 142100 | 68743014500 | 434000 | 434000 | 434500 | 434000 | 135 |
| 270 | 20240109 | 142000 | 68684396500 | 434000 | 434500 | 434500 | 434000 | 160 |
| 271 | 20240109 | 141900 | 68614924500 | 434500 | 434500 | 434500 | 434000 | 184 |
| 272 | 20240109 | 141800 | 68535059000 | 434500 | 434500 | 434500 | 434000 | 154 |
| 273 | 20240109 | 141700 | 68468204500 | 434500 | 434500 | 434500 | 434000 | 225 |
| 274 | 20240109 | 141600 | 68370521500 | 434500 | 434500 | 434500 | 434000 | 96 |
| 275 | 20240109 | 141500 | 68328847000 | 434500 | 434500 | 434500 | 434000 | 183 |
| 276 | 20240109 | 141400 | 68249401500 | 434500 | 434500 | 434500 | 434000 | 75 |
| 277 | 20240109 | 141300 | 68216830000 | 434500 | 434000 | 434500 | 434000 | 222 |
| 278 | 20240109 | 141200 | 68120459500 | 434500 | 433500 | 434500 | 433500 | 1140 |
| 279 | 20240109 | 141100 | 67625529000 | 434000 | 433500 | 434000 | 433500 | 150 |
| 280 | 20240109 | 141000 | 67560479000 | 433500 | 434000 | 434000 | 433500 | 175 |
| 281 | 20240109 | 140900 | 67484596000 | 433500 | 434000 | 434000 | 433500 | 180 |
| 282 | 20240109 | 140800 | 67406527500 | 433500 | 433500 | 434000 | 433500 | 221 |
| 283 | 20240109 | 140700 | 67310678000 | 433500 | 434000 | 434000 | 433500 | 540 |
| 284 | 20240109 | 140600 | 67076575500 | 434000 | 433500 | 434000 | 433500 | 211 |
| 285 | 20240109 | 140500 | 66985099500 | 433500 | 433500 | 434000 | 433500 | 173 |
| 286 | 20240109 | 140400 | 66910084000 | 434000 | 434000 | 434000 | 433500 | 150 |
| 287 | 20240109 | 140300 | 66845027500 | 434000 | 434000 | 434000 | 433500 | 171 |
| 288 | 20240109 | 140200 | 66770850000 | 434000 | 434000 | 434000 | 433500 | 103 |
| 289 | 20240109 | 140100 | 66726174500 | 434000 | 433500 | 434000 | 433500 | 179 |
| 290 | 20240109 | 140000 | 66648523500 | 434000 | 433500 | 434000 | 433500 | 240 |
| 291 | 20240109 | 135900 | 66544419500 | 433500 | 433500 | 434000 | 433500 | 129 |
| 292 | 20240109 | 135800 | 66488455000 | 433500 | 434000 | 434000 | 433500 | 193 |
| 293 | 20240109 | 135700 | 66404789000 | 433500 | 433500 | 434000 | 433500 | 141 |
| 294 | 20240109 | 135600 | 66343621500 | 433500 | 434000 | 434000 | 433500 | 625 |
| 295 | 20240109 | 135500 | 66072510500 | 434000 | 434000 | 434500 | 433500 | 1039 |
| 296 | 20240109 | 135400 | 65621635500 | 434000 | 434000 | 434500 | 434000 | 90 |
| 297 | 20240109 | 135300 | 65582561500 | 434000 | 434000 | 434500 | 434000 | 110 |
| 298 | 20240109 | 135200 | 65534820000 | 434000 | 434000 | 434500 | 434000 | 64 |
| 299 | 20240109 | 135100 | 65507027500 | 434000 | 434000 | 434500 | 434000 | 169 |
| 300 | 20240109 | 135000 | 65433662500 | 434000 | 434500 | 434500 | 434000 | 113 |
| 301 | 20240109 | 134900 | 65384597500 | 434000 | 434000 | 434500 | 434000 | 88 |
| 302 | 20240109 | 134800 | 65346381000 | 434000 | 434000 | 434500 | 434000 | 148 |
| 303 | 20240109 | 134700 | 65282103000 | 434000 | 434500 | 434500 | 434000 | 56 |
| 304 | 20240109 | 134600 | 65257790000 | 434000 | 434500 | 434500 | 434000 | 102 |
| 305 | 20240109 | 134500 | 65213517000 | 434000 | 434500 | 434500 | 434000 | 221 |
| 306 | 20240109 | 134400 | 65117585000 | 434500 | 434000 | 434500 | 433500 | 288 |
| 307 | 20240109 | 134300 | 64992603500 | 433500 | 433500 | 434000 | 433500 | 346 |
| 308 | 20240109 | 134200 | 64842504000 | 433500 | 434000 | 434000 | 433500 | 173 |
| 309 | 20240109 | 134100 | 64767443000 | 434000 | 433500 | 434000 | 433500 | 285 |
| 310 | 20240109 | 134000 | 64643772000 | 434000 | 434000 | 434000 | 433500 | 316 |
| 311 | 20240109 | 133900 | 64506684500 | 434000 | 434000 | 434000 | 433500 | 115 |
| 312 | 20240109 | 133800 | 64456802500 | 433500 | 433500 | 434000 | 433500 | 261 |
| 313 | 20240109 | 133700 | 64343616000 | 434000 | 434000 | 434000 | 433500 | 189 |
| 314 | 20240109 | 133600 | 64261647500 | 433500 | 434000 | 434000 | 433500 | 106 |
| 315 | 20240109 | 133500 | 64215681000 | 434000 | 433500 | 434000 | 433500 | 26 |
| 316 | 20240109 | 133400 | 64204408000 | 434000 | 434000 | 434000 | 433500 | 143 |
| 317 | 20240109 | 133300 | 64142403000 | 434000 | 433500 | 434000 | 433500 | 144 |
| 318 | 20240109 | 133200 | 64079972500 | 433500 | 433500 | 434000 | 433000 | 730 |
| 319 | 20240109 | 133100 | 63763563000 | 433000 | 433500 | 434000 | 433000 | 899 |
| 320 | 20240109 | 133000 | 63373867500 | 433500 | 433500 | 433500 | 433000 | 243 |
| 321 | 20240109 | 132900 | 63268614000 | 433500 | 433500 | 433500 | 433000 | 200 |
| 322 | 20240109 | 132800 | 63181978000 | 433500 | 433000 | 433500 | 433000 | 372 |
| 323 | 20240109 | 132700 | 63020877000 | 433000 | 433500 | 433500 | 433000 | 296 |
| 324 | 20240109 | 132600 | 62892561500 | 433500 | 433500 | 434000 | 433500 | 410 |
| 325 | 20240109 | 132500 | 62714806500 | 433500 | 433500 | 434000 | 433000 | 790 |
| 326 | 20240109 | 132400 | 62372316500 | 433000 | 433500 | 433500 | 433000 | 526 |
| 327 | 20240109 | 132300 | 62144443000 | 433500 | 433500 | 434000 | 433000 | 2088 |
| 328 | 20240109 | 132200 | 61239554000 | 433500 | 434000 | 434000 | 433500 | 460 |
| 329 | 20240109 | 132100 | 61040130000 | 433500 | 434000 | 434500 | 433500 | 1701 |
| 330 | 20240109 | 132000 | 60302005500 | 434500 | 434000 | 434500 | 434000 | 257 |
| 331 | 20240109 | 131900 | 60190448500 | 434000 | 434000 | 434500 | 433500 | 2238 |
| 332 | 20240109 | 131800 | 59219368000 | 434500 | 434000 | 434500 | 434000 | 73 |
| 333 | 20240109 | 131700 | 59187659500 | 434000 | 434000 | 434500 | 434000 | 823 |
| 334 | 20240109 | 131600 | 58830225000 | 434000 | 434000 | 434500 | 434000 | 159 |
| 335 | 20240109 | 131500 | 58761181000 | 434500 | 434000 | 434500 | 434000 | 80 |
| 336 | 20240109 | 131400 | 58726460000 | 434000 | 434000 | 434500 | 434000 | 396 |
| 337 | 20240109 | 131300 | 58554564000 | 434000 | 434500 | 434500 | 434000 | 138 |
| 338 | 20240109 | 131200 | 58494647000 | 434000 | 434500 | 434500 | 434000 | 116 |
| 339 | 20240109 | 131100 | 58444265000 | 434000 | 434500 | 434500 | 434000 | 216 |
| 340 | 20240109 | 131000 | 58350487500 | 434000 | 434000 | 434500 | 434000 | 415 |
| 341 | 20240109 | 130900 | 58170230000 | 434000 | 434000 | 434500 | 434000 | 98 |
| 342 | 20240109 | 130800 | 58127665000 | 434500 | 434000 | 434500 | 434000 | 273 |
| 343 | 20240109 | 130700 | 58009106000 | 434000 | 434000 | 434500 | 434000 | 85 |
| 344 | 20240109 | 130600 | 57972214500 | 434000 | 433500 | 434500 | 433500 | 477 |
| 345 | 20240109 | 130500 | 57765133500 | 434000 | 434000 | 435000 | 433500 | 915 |
| 346 | 20240109 | 130400 | 57368012000 | 434000 | 434000 | 435000 | 434000 | 211 |
| 347 | 20240109 | 130300 | 57276348500 | 434500 | 434500 | 435000 | 434000 | 225 |
| 348 | 20240109 | 130200 | 57178572000 | 434500 | 434000 | 434500 | 433500 | 997 |
| 349 | 20240109 | 130100 | 56745875500 | 434000 | 434000 | 434500 | 433500 | 2191 |
| 350 | 20240109 | 130000 | 55795071500 | 434500 | 435500 | 435500 | 434000 | 3572 |
| 351 | 20240109 | 125900 | 54242098000 | 435000 | 435500 | 435500 | 435000 | 312 |
| 352 | 20240109 | 125800 | 54106367000 | 435500 | 435000 | 435500 | 435000 | 424 |
| 353 | 20240109 | 125700 | 53921906500 | 435000 | 436000 | 436000 | 435000 | 893 |
| 354 | 20240109 | 125600 | 53533235000 | 435500 | 435500 | 436000 | 435500 | 28 |
| 355 | 20240109 | 125500 | 53521038500 | 435500 | 435000 | 436000 | 435000 | 1676 |
| 356 | 20240109 | 125400 | 52791259500 | 435000 | 435000 | 435500 | 435000 | 489 |
| 357 | 20240109 | 125300 | 52578499500 | 435000 | 435500 | 435500 | 435000 | 167 |
| 358 | 20240109 | 125200 | 52505845500 | 435000 | 435000 | 435500 | 435000 | 644 |
| 359 | 20240109 | 125100 | 52225632500 | 435500 | 436000 | 436000 | 435000 | 1283 |
| 360 | 20240109 | 125000 | 51667018000 | 435500 | 436000 | 436000 | 435500 | 253 |
| 361 | 20240109 | 124900 | 51556818000 | 436000 | 436000 | 436000 | 435500 | 132 |
| 362 | 20240109 | 124800 | 51499319500 | 435500 | 436000 | 436000 | 435500 | 308 |
| 363 | 20240109 | 124700 | 51365184000 | 436000 | 435500 | 436000 | 435500 | 634 |
| 364 | 20240109 | 124600 | 51089016500 | 435500 | 436000 | 436500 | 435500 | 2156 |
| 365 | 20240109 | 124500 | 50149141000 | 436000 | 436500 | 436500 | 436000 | 335 |
| 366 | 20240109 | 124400 | 50003053000 | 436500 | 436500 | 436500 | 436000 | 601 |
| 367 | 20240109 | 124300 | 49740849500 | 436500 | 436500 | 437000 | 436500 | 190 |
| 368 | 20240109 | 124200 | 49657904500 | 436500 | 437000 | 437000 | 436500 | 166 |
| 369 | 20240109 | 124100 | 49585441000 | 437000 | 437000 | 437000 | 436500 | 66 |
| 370 | 20240109 | 124000 | 49556629000 | 436500 | 436500 | 437000 | 436500 | 208 |
| 371 | 20240109 | 123900 | 49465825500 | 436500 | 436500 | 437000 | 436500 | 136 |
| 372 | 20240109 | 123800 | 49406456500 | 436500 | 437000 | 437000 | 436500 | 186 |
| 373 | 20240109 | 123700 | 49325265000 | 436500 | 436500 | 437000 | 436500 | 200 |
| 374 | 20240109 | 123600 | 49237947000 | 436500 | 437000 | 437000 | 436500 | 107 |
| 375 | 20240109 | 123500 | 49191228500 | 437000 | 436500 | 437500 | 436500 | 531 |
| 376 | 20240109 | 123400 | 48959302000 | 436000 | 436000 | 436500 | 436000 | 411 |
| 377 | 20240109 | 123300 | 48780030500 | 436000 | 436500 | 437000 | 436000 | 509 |
| 378 | 20240109 | 123200 | 48557899500 | 436500 | 437000 | 437000 | 436500 | 68 |
| 379 | 20240109 | 123100 | 48528205500 | 436500 | 436500 | 437000 | 436000 | 893 |
| 380 | 20240109 | 123000 | 48138393000 | 436500 | 436500 | 437000 | 436000 | 321 |
| 381 | 20240109 | 122900 | 47998329000 | 437000 | 436500 | 437000 | 436500 | 241 |
| 382 | 20240109 | 122800 | 47893120000 | 436500 | 436500 | 437000 | 436000 | 929 |
| 383 | 20240109 | 122700 | 47487460500 | 436000 | 436500 | 436500 | 436000 | 327 |
| 384 | 20240109 | 122600 | 47344859000 | 436500 | 436500 | 437500 | 436000 | 813 |
| 385 | 20240109 | 122500 | 46989814500 | 436000 | 436500 | 436500 | 436000 | 1271 |
| 386 | 20240109 | 122400 | 46435156500 | 436500 | 437000 | 437000 | 436500 | 161 |
| 387 | 20240109 | 122300 | 46364864000 | 436500 | 437000 | 437000 | 436500 | 117 |
| 388 | 20240109 | 122200 | 46313769500 | 436500 | 437000 | 437000 | 436500 | 120 |
| 389 | 20240109 | 122100 | 46261375000 | 437000 | 436500 | 437000 | 436500 | 82 |
| 390 | 20240109 | 122000 | 46225567000 | 437000 | 437000 | 437000 | 436500 | 116 |
| 391 | 20240109 | 121900 | 46174908000 | 436500 | 436500 | 437000 | 436500 | 263 |
| 392 | 20240109 | 121800 | 46060087000 | 436500 | 437000 | 437000 | 436500 | 57 |
| 393 | 20240109 | 121700 | 46035193500 | 437000 | 436500 | 437000 | 436500 | 339 |
| 394 | 20240109 | 121600 | 45887198500 | 436500 | 436500 | 437000 | 436500 | 103 |
| 395 | 20240109 | 121500 | 45842230500 | 436500 | 437000 | 437000 | 436500 | 407 |
| 396 | 20240109 | 121400 | 45664547000 | 436500 | 437000 | 437000 | 436500 | 1701 |
| 397 | 20240109 | 121300 | 44921546000 | 437000 | 437000 | 437500 | 437000 | 49 |
| 398 | 20240109 | 121200 | 44900125500 | 437500 | 437500 | 437500 | 437000 | 126 |
| 399 | 20240109 | 121100 | 44845039500 | 437000 | 437000 | 437500 | 437000 | 90 |
| 400 | 20240109 | 121000 | 44805699000 | 437000 | 437000 | 437500 | 437000 | 70 |
| 401 | 20240109 | 120900 | 44775097500 | 437000 | 437500 | 438000 | 437000 | 212 |
| 402 | 20240109 | 120800 | 44682335500 | 437500 | 438000 | 438000 | 437500 | 103 |
| 403 | 20240109 | 120700 | 44637272500 | 437500 | 437500 | 438000 | 437500 | 169 |
| 404 | 20240109 | 120600 | 44563300000 | 437500 | 437000 | 438000 | 437000 | 471 |
| 405 | 20240109 | 120500 | 44357253000 | 437000 | 437500 | 437500 | 437000 | 348 |
| 406 | 20240109 | 120400 | 44205083500 | 437500 | 437000 | 437500 | 437000 | 152 |
| 407 | 20240109 | 120300 | 44138646500 | 437500 | 437000 | 437500 | 437000 | 86 |
| 408 | 20240109 | 120200 | 44101038500 | 437000 | 437000 | 437500 | 437000 | 98 |
| 409 | 20240109 | 120100 | 44058201000 | 437000 | 437000 | 437500 | 437000 | 93 |
| 410 | 20240109 | 120000 | 44017545000 | 437000 | 437500 | 437500 | 437000 | 62 |
| 411 | 20240109 | 115900 | 43990430500 | 437000 | 437000 | 437500 | 437000 | 111 |
| 412 | 20240109 | 115800 | 43941904000 | 437000 | 437000 | 437500 | 437000 | 247 |
| 413 | 20240109 | 115700 | 43833862000 | 437000 | 437000 | 437500 | 437000 | 94 |
| 414 | 20240109 | 115600 | 43792760000 | 437500 | 437500 | 437500 | 437000 | 126 |
| 415 | 20240109 | 115500 | 43737671000 | 437000 | 437500 | 437500 | 437000 | 80 |
| 416 | 20240109 | 115400 | 43702689000 | 437000 | 437500 | 437500 | 437000 | 190 |
| 417 | 20240109 | 115300 | 43619643000 | 437000 | 437500 | 437500 | 437000 | 100 |
| 418 | 20240109 | 115200 | 43575929000 | 437500 | 437500 | 437500 | 437000 | 59 |
| 419 | 20240109 | 115100 | 43550129500 | 437000 | 437000 | 437500 | 437000 | 131 |
| 420 | 20240109 | 115000 | 43492864500 | 437500 | 437500 | 437500 | 437000 | 67 |
| 421 | 20240109 | 114900 | 43463564000 | 437000 | 437500 | 437500 | 437000 | 61 |
| 422 | 20240109 | 114800 | 43436888000 | 437500 | 437500 | 437500 | 437000 | 67 |
| 423 | 20240109 | 114700 | 43407588000 | 437500 | 437500 | 438000 | 437500 | 86 |
| 424 | 20240109 | 114600 | 43369956000 | 437500 | 438000 | 438000 | 437500 | 128 |
| 425 | 20240109 | 114500 | 43313940500 | 437500 | 438000 | 438500 | 437500 | 511 |
| 426 | 20240109 | 114400 | 43090126500 | 438000 | 438000 | 438500 | 438000 | 133 |
| 427 | 20240109 | 114300 | 43031865500 | 438000 | 438000 | 438500 | 438000 | 84 |
| 428 | 20240109 | 114200 | 42995051500 | 438000 | 438000 | 438000 | 437500 | 115 |
| 429 | 20240109 | 114100 | 42944685500 | 438000 | 438000 | 438500 | 438000 | 41 |
| 430 | 20240109 | 114000 | 42926721000 | 437500 | 437500 | 438000 | 437500 | 53 |
| 431 | 20240109 | 113900 | 42903513500 | 437500 | 438000 | 438000 | 437500 | 71 |
| 432 | 20240109 | 113800 | 42872423500 | 438000 | 437500 | 438500 | 437500 | 211 |
| 433 | 20240109 | 113700 | 42780016000 | 438000 | 437500 | 438000 | 437500 | 64 |
| 434 | 20240109 | 113600 | 42752003500 | 437500 | 438000 | 438000 | 437500 | 105 |
| 435 | 20240109 | 113500 | 42706063500 | 437500 | 437500 | 438000 | 437000 | 244 |
| 436 | 20240109 | 113400 | 42599306500 | 437500 | 437500 | 438000 | 437500 | 46 |
| 437 | 20240109 | 113300 | 42579174500 | 437500 | 437500 | 438000 | 437500 | 160 |
| 438 | 20240109 | 113200 | 42509164500 | 437500 | 438000 | 438000 | 437500 | 280 |
| 439 | 20240109 | 113100 | 42386640500 | 438000 | 437500 | 438000 | 437000 | 1434 |
| 440 | 20240109 | 113000 | 41758980500 | 437000 | 437500 | 438000 | 437000 | 228 |
| 441 | 20240109 | 112900 | 41659215000 | 437500 | 437000 | 438000 | 437000 | 2878 |
| 442 | 20240109 | 112800 | 40400015000 | 437500 | 437500 | 437500 | 437000 | 141 |
| 443 | 20240109 | 112700 | 40338371500 | 437500 | 437500 | 437500 | 437000 | 58 |
| 444 | 20240109 | 112600 | 40313018000 | 437000 | 437500 | 437500 | 437000 | 271 |
| 445 | 20240109 | 112500 | 40194570500 | 437000 | 437000 | 437500 | 437000 | 167 |
| 446 | 20240109 | 112400 | 40121579000 | 437000 | 437000 | 437000 | 436500 | 473 |
| 447 | 20240109 | 112300 | 39914895500 | 437000 | 437000 | 437000 | 436500 | 238 |
| 448 | 20240109 | 112200 | 39810929500 | 437000 | 437000 | 437500 | 437000 | 359 |
| 449 | 20240109 | 112100 | 39654015500 | 437000 | 437000 | 437500 | 437000 | 98 |
| 450 | 20240109 | 112000 | 39611182500 | 437000 | 436500 | 437500 | 436500 | 721 |
| 451 | 20240109 | 111900 | 39296094000 | 436500 | 437000 | 437500 | 436500 | 398 |
| 452 | 20240109 | 111800 | 39122162000 | 437000 | 437000 | 437500 | 437000 | 90 |
| 453 | 20240109 | 111700 | 39082813500 | 437000 | 437000 | 437500 | 437000 | 284 |
| 454 | 20240109 | 111600 | 38958594500 | 437500 | 436500 | 437500 | 436500 | 671 |
| 455 | 20240109 | 111500 | 38665412000 | 437000 | 436500 | 437000 | 436500 | 88 |
| 456 | 20240109 | 111400 | 38626980500 | 437000 | 436500 | 437000 | 436500 | 80 |
| 457 | 20240109 | 111300 | 38592047500 | 437000 | 437000 | 437000 | 436500 | 245 |
| 458 | 20240109 | 111200 | 38485078000 | 436500 | 436500 | 437000 | 436500 | 102 |
| 459 | 20240109 | 111100 | 38440527500 | 437000 | 437000 | 437000 | 436500 | 212 |
| 460 | 20240109 | 111000 | 38347923000 | 437000 | 437000 | 437500 | 437000 | 118 |
| 461 | 20240109 | 110900 | 38296339500 | 437000 | 437000 | 437500 | 437000 | 131 |
| 462 | 20240109 | 110800 | 38239074000 | 437000 | 437500 | 437500 | 437000 | 313 |
| 463 | 20240109 | 110700 | 38102281000 | 437000 | 437000 | 437500 | 437000 | 89 |
| 464 | 20240109 | 110600 | 38063376500 | 437000 | 437000 | 437500 | 437000 | 116 |
| 465 | 20240109 | 110500 | 38012660500 | 437000 | 437000 | 437500 | 437000 | 108 |
| 466 | 20240109 | 110400 | 37965446500 | 437500 | 437000 | 437500 | 437000 | 161 |
| 467 | 20240109 | 110300 | 37895082500 | 437000 | 437500 | 437500 | 437000 | 134 |
| 468 | 20240109 | 110200 | 37836483500 | 437000 | 437000 | 437500 | 437000 | 670 |
| 469 | 20240109 | 110100 | 37543678500 | 437500 | 436500 | 437500 | 436500 | 582 |
| 470 | 20240109 | 110000 | 37289505000 | 437000 | 437000 | 437000 | 436500 | 155 |
| 471 | 20240109 | 105900 | 37221796500 | 436500 | 437000 | 437000 | 436500 | 803 |
| 472 | 20240109 | 105800 | 36871217500 | 437000 | 437500 | 437500 | 436500 | 2951 |
| 473 | 20240109 | 105700 | 35581510000 | 437000 | 437000 | 437500 | 437000 | 1295 |
| 474 | 20240109 | 105600 | 35015106500 | 437500 | 437000 | 437500 | 437000 | 172 |
| 475 | 20240109 | 105500 | 34939936000 | 437000 | 437000 | 437500 | 437000 | 835 |
| 476 | 20240109 | 105400 | 34575027000 | 437000 | 437000 | 437500 | 437000 | 341 |
| 477 | 20240109 | 105300 | 34426002500 | 437500 | 437500 | 437500 | 437000 | 1138 |
| 478 | 20240109 | 105200 | 33928128000 | 437500 | 438500 | 438500 | 437500 | 563 |
| 479 | 20240109 | 105100 | 33681619500 | 438000 | 438000 | 438500 | 437500 | 337 |
| 480 | 20240109 | 105000 | 33534070000 | 438000 | 438000 | 438500 | 438000 | 91 |
| 481 | 20240109 | 104900 | 33494209000 | 438000 | 438500 | 438500 | 438000 | 474 |
| 482 | 20240109 | 104800 | 33286492500 | 438500 | 438500 | 439000 | 438500 | 210 |
| 483 | 20240109 | 104700 | 33194324000 | 438500 | 438500 | 439000 | 438500 | 167 |
| 484 | 20240109 | 104600 | 33121049500 | 438500 | 438000 | 439000 | 438000 | 1140 |
| 485 | 20240109 | 104500 | 32621635000 | 438000 | 438000 | 438500 | 438000 | 70 |
| 486 | 20240109 | 104400 | 32590945500 | 438000 | 438000 | 438500 | 438000 | 70 |
| 487 | 20240109 | 104300 | 32560278000 | 438500 | 439000 | 439000 | 438000 | 584 |
| 488 | 20240109 | 104200 | 32304036000 | 439000 | 438000 | 439000 | 438000 | 440 |
| 489 | 20240109 | 104100 | 32110979000 | 438000 | 438500 | 439500 | 438000 | 1529 |
| 490 | 20240109 | 104000 | 31440350000 | 438500 | 438500 | 438500 | 438000 | 411 |
| 491 | 20240109 | 103900 | 31260167000 | 438500 | 438500 | 439000 | 438500 | 376 |
| 492 | 20240109 | 103800 | 31095290500 | 438000 | 438500 | 439000 | 438000 | 490 |
| 493 | 20240109 | 103700 | 30880387000 | 438000 | 438500 | 438500 | 438000 | 536 |
| 494 | 20240109 | 103600 | 30645356500 | 438500 | 438500 | 439000 | 438500 | 145 |
| 495 | 20240109 | 103500 | 30581773500 | 439000 | 439000 | 439000 | 438500 | 72 |
| 496 | 20240109 | 103400 | 30550189500 | 438500 | 438500 | 439000 | 438500 | 74 |
| 497 | 20240109 | 103300 | 30517729500 | 438500 | 439000 | 439000 | 438500 | 108 |
| 498 | 20240109 | 103200 | 30470334000 | 439000 | 439000 | 439500 | 438500 | 266 |
| 499 | 20240109 | 103100 | 30353553500 | 438500 | 440000 | 440000 | 438500 | 359 |
| 500 | 20240109 | 103000 | 30195909000 | 439500 | 439500 | 440000 | 439500 | 73 |
| 501 | 20240109 | 102900 | 30163820500 | 439500 | 439500 | 440000 | 439500 | 197 |
| 502 | 20240109 | 102800 | 30077229000 | 439500 | 439500 | 440000 | 439500 | 276 |
| 503 | 20240109 | 102700 | 29955925500 | 439500 | 439500 | 440000 | 439500 | 94 |
| 504 | 20240109 | 102600 | 29914589500 | 440000 | 439500 | 440000 | 439500 | 86 |
| 505 | 20240109 | 102500 | 29876765000 | 440000 | 439500 | 440000 | 439000 | 100 |
| 506 | 20240109 | 102400 | 29832827000 | 439000 | 439000 | 439500 | 439000 | 56 |
| 507 | 20240109 | 102300 | 29808239000 | 439500 | 439000 | 439500 | 439000 | 475 |
| 508 | 20240109 | 102200 | 29599648500 | 438500 | 439000 | 439000 | 438500 | 111 |
| 509 | 20240109 | 102100 | 29550970500 | 438500 | 439500 | 439500 | 438500 | 592 |
| 510 | 20240109 | 102000 | 29291109000 | 439000 | 439000 | 439500 | 439000 | 59 |
| 511 | 20240109 | 101900 | 29265201500 | 439000 | 439000 | 439500 | 439000 | 163 |
| 512 | 20240109 | 101800 | 29193593000 | 439500 | 440000 | 440000 | 439000 | 295 |
| 513 | 20240109 | 101700 | 29063954500 | 440000 | 439500 | 440000 | 439000 | 1187 |
| 514 | 20240109 | 101600 | 28542140500 | 439500 | 440000 | 440000 | 439500 | 727 |
| 515 | 20240109 | 101500 | 28222470500 | 440000 | 439000 | 440000 | 439000 | 581 |
| 516 | 20240109 | 101400 | 27967003000 | 439500 | 440000 | 440000 | 439000 | 337 |
| 517 | 20240109 | 101300 | 27818800000 | 440000 | 439500 | 440000 | 439000 | 1065 |
| 518 | 20240109 | 101200 | 27350667500 | 439500 | 440000 | 440000 | 439500 | 1012 |
| 519 | 20240109 | 101100 | 26905879500 | 440000 | 440000 | 440000 | 439500 | 496 |
| 520 | 20240109 | 101000 | 26687653000 | 440000 | 440500 | 440500 | 440000 | 920 |
| 521 | 20240109 | 100900 | 26282422500 | 440500 | 440500 | 441000 | 440500 | 44 |
| 522 | 20240109 | 100800 | 26263028000 | 440500 | 440500 | 441000 | 440500 | 300 |
| 523 | 20240109 | 100700 | 26130849000 | 440500 | 441000 | 441000 | 440500 | 652 |
| 524 | 20240109 | 100600 | 25843639500 | 441000 | 441000 | 441000 | 440500 | 77 |
| 525 | 20240109 | 100500 | 25809703000 | 440500 | 440000 | 441000 | 440000 | 508 |
| 526 | 20240109 | 100400 | 25585892000 | 440000 | 440000 | 440500 | 440000 | 120 |
| 527 | 20240109 | 100300 | 25533056000 | 440500 | 440000 | 440500 | 440000 | 34 |
| 528 | 20240109 | 100200 | 25518088500 | 440000 | 440000 | 440500 | 440000 | 162 |
| 529 | 20240109 | 100100 | 25446752000 | 440000 | 441000 | 441000 | 440000 | 245 |
| 530 | 20240109 | 100000 | 25338827500 | 440500 | 441000 | 441000 | 440500 | 108 |
| 531 | 20240109 | 095900 | 25291249000 | 441000 | 440500 | 441000 | 440000 | 188 |
| 532 | 20240109 | 095800 | 25208433000 | 440500 | 440500 | 441000 | 440000 | 333 |
| 533 | 20240109 | 095700 | 25061745500 | 440500 | 440500 | 440500 | 440000 | 703 |
| 534 | 20240109 | 095600 | 24752087500 | 440000 | 440000 | 440500 | 440000 | 738 |
| 535 | 20240109 | 095500 | 24427192000 | 440000 | 439500 | 440500 | 439500 | 598 |
| 536 | 20240109 | 095400 | 24164064500 | 440000 | 439500 | 440000 | 439500 | 74 |
| 537 | 20240109 | 095300 | 24131530500 | 439500 | 440000 | 440500 | 439500 | 673 |
| 538 | 20240109 | 095200 | 23835423500 | 440000 | 439500 | 440000 | 439500 | 378 |
| 539 | 20240109 | 095100 | 23669107500 | 439500 | 440000 | 440500 | 439500 | 272 |
| 540 | 20240109 | 095000 | 23549461000 | 440000 | 440000 | 440500 | 440000 | 163 |
| 541 | 20240109 | 094900 | 23477740500 | 440000 | 439500 | 440000 | 439500 | 202 |
| 542 | 20240109 | 094800 | 23388865500 | 439500 | 440000 | 440500 | 439500 | 602 |
| 543 | 20240109 | 094700 | 23123975000 | 440500 | 440500 | 440500 | 440000 | 2343 |
| 544 | 20240109 | 094600 | 22092478500 | 440000 | 439000 | 440000 | 439000 | 653 |
| 545 | 20240109 | 094500 | 21805280500 | 439000 | 439000 | 439500 | 439000 | 103 |
| 546 | 20240109 | 094400 | 21760042500 | 439000 | 440000 | 440000 | 439000 | 529 |
| 547 | 20240109 | 094300 | 21527392500 | 439500 | 439500 | 440000 | 439500 | 606 |
| 548 | 20240109 | 094200 | 21260846000 | 439500 | 439500 | 439500 | 439000 | 911 |
| 549 | 20240109 | 094100 | 20860491500 | 440000 | 439500 | 440000 | 439500 | 101 |
| 550 | 20240109 | 094000 | 20816065000 | 440000 | 439500 | 440000 | 439500 | 1154 |
| 551 | 20240109 | 093900 | 20308430500 | 439500 | 439500 | 440000 | 439500 | 417 |
| 552 | 20240109 | 093800 | 20125119500 | 439500 | 439000 | 440000 | 439000 | 1184 |
| 553 | 20240109 | 093700 | 19604762000 | 439000 | 439000 | 439500 | 439000 | 319 |
| 554 | 20240109 | 093600 | 19464719500 | 439000 | 438500 | 439000 | 438500 | 109 |
| 555 | 20240109 | 093500 | 19416917500 | 438500 | 438500 | 439000 | 438500 | 416 |
| 556 | 20240109 | 093400 | 19234483000 | 439000 | 439000 | 439000 | 438500 | 105 |
| 557 | 20240109 | 093300 | 19188403000 | 439000 | 438500 | 439500 | 438500 | 356 |
| 558 | 20240109 | 093200 | 19032096500 | 439000 | 438500 | 439000 | 438500 | 83 |
| 559 | 20240109 | 093100 | 18995682000 | 439000 | 439500 | 440000 | 438500 | 495 |
| 560 | 20240109 | 093000 | 18778262500 | 439500 | 440000 | 440000 | 439000 | 698 |
| 561 | 20240109 | 092900 | 18471561500 | 440000 | 439000 | 440000 | 439000 | 666 |
| 562 | 20240109 | 092800 | 18178953000 | 439000 | 438000 | 439000 | 437500 | 2271 |
| 563 | 20240109 | 092700 | 17183799000 | 438000 | 438000 | 438500 | 438000 | 271 |
| 564 | 20240109 | 092600 | 17065007000 | 438500 | 439000 | 439000 | 438000 | 189 |
| 565 | 20240109 | 092500 | 16982148000 | 439000 | 438000 | 439000 | 438000 | 586 |
| 566 | 20240109 | 092400 | 16725111000 | 438000 | 438500 | 439000 | 438000 | 251 |
| 567 | 20240109 | 092300 | 16615069000 | 438500 | 438500 | 439000 | 438500 | 252 |
| 568 | 20240109 | 092200 | 16504549500 | 438500 | 439000 | 439000 | 438500 | 224 |
| 569 | 20240109 | 092100 | 16406301500 | 439000 | 438500 | 439500 | 438000 | 1849 |
| 570 | 20240109 | 092000 | 15595069500 | 438500 | 438500 | 438500 | 438000 | 556 |
| 571 | 20240109 | 091900 | 15351290500 | 438500 | 438500 | 439000 | 438000 | 1169 |
| 572 | 20240109 | 091800 | 14838719500 | 438500 | 439000 | 439500 | 438500 | 348 |
| 573 | 20240109 | 091700 | 14686008000 | 439000 | 439000 | 439500 | 438500 | 1181 |
| 574 | 20240109 | 091600 | 14167318500 | 439000 | 439000 | 439500 | 439000 | 1089 |
| 575 | 20240109 | 091500 | 13689237500 | 439000 | 439500 | 439500 | 439000 | 1187 |
| 576 | 20240109 | 091400 | 13167912000 | 439000 | 439500 | 439500 | 439000 | 1895 |
| 577 | 20240109 | 091300 | 12335109500 | 440000 | 440000 | 440000 | 439500 | 406 |
| 578 | 20240109 | 091200 | 12156512000 | 439500 | 440000 | 440500 | 439500 | 970 |
| 579 | 20240109 | 091100 | 11729739500 | 440000 | 439000 | 440500 | 438500 | 4166 |
| 580 | 20240109 | 091000 | 9898724000 | 439000 | 439500 | 440500 | 439000 | 2449 |
| 581 | 20240109 | 090900 | 8821842000 | 440000 | 439500 | 440000 | 439000 | 995 |
| 582 | 20240109 | 090800 | 8384613500 | 439500 | 441000 | 441000 | 439000 | 2044 |
| 583 | 20240109 | 090700 | 7485693000 | 441000 | 440500 | 441000 | 440000 | 569 |
| 584 | 20240109 | 090600 | 7235108500 | 440500 | 439500 | 440500 | 439500 | 1603 |
| 585 | 20240109 | 090500 | 6529669500 | 439500 | 439000 | 440000 | 439000 | 999 |
| 586 | 20240109 | 090400 | 6090600000 | 440000 | 439500 | 440000 | 439000 | 1342 |
| 587 | 20240109 | 090300 | 5500843000 | 439500 | 439500 | 440000 | 439000 | 1899 |
| 588 | 20240109 | 090200 | 4665820000 | 440000 | 441000 | 441000 | 439500 | 1356 |
| 589 | 20240109 | 090100 | 4068644500 | 440500 | 441000 | 441500 | 440500 | 1100 |
| 590 | 20240109 | 090000 | 3583605500 | 441000 | 442000 | 442000 | 439500 | 8115 |