35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240105 | 190400 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 4016 |
| 3 | 20240105 | 190300 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 4 | 20240105 | 190200 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 5 | 20240105 | 190100 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 6 | 20240105 | 190000 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 7 | 20240105 | 185900 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 8 | 20240105 | 185800 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 9 | 20240105 | 185700 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 10 | 20240105 | 185600 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 11 | 20240105 | 185500 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 12 | 20240105 | 185400 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 13 | 20240105 | 185300 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 14 | 20240105 | 185200 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 15 | 20240105 | 185100 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 16 | 20240105 | 185000 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 17 | 20240105 | 184900 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 18 | 20240105 | 184800 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 19 | 20240105 | 184700 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 20 | 20240105 | 184600 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 21 | 20240105 | 184500 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 22 | 20240105 | 184400 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 23 | 20240105 | 184300 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 24 | 20240105 | 184200 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 25 | 20240105 | 184100 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 26 | 20240105 | 184000 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 27 | 20240105 | 183900 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 28 | 20240105 | 183800 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 29 | 20240105 | 183700 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 30 | 20240105 | 183600 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 31 | 20240105 | 183500 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 32 | 20240105 | 183400 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 4016 |
| 33 | 20240105 | 183300 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 34 | 20240105 | 183200 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 35 | 20240105 | 183100 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 36 | 20240105 | 183000 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 37 | 20240105 | 182900 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 38 | 20240105 | 182800 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 39 | 20240105 | 182700 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 40 | 20240105 | 182600 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 41 | 20240105 | 182500 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 42 | 20240105 | 182400 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 43 | 20240105 | 182300 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 44 | 20240105 | 182200 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 45 | 20240105 | 182100 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 46 | 20240105 | 182000 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 47 | 20240105 | 181900 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 48 | 20240105 | 181800 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 49 | 20240105 | 181700 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 50 | 20240105 | 181600 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 51 | 20240105 | 181500 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 52 | 20240105 | 181400 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 53 | 20240105 | 181300 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 54 | 20240105 | 181200 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 55 | 20240105 | 181100 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 56 | 20240105 | 181000 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 57 | 20240105 | 180900 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 58 | 20240105 | 180800 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 59 | 20240105 | 180700 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 60 | 20240105 | 180600 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 61 | 20240105 | 180500 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 62 | 20240105 | 180400 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 4016 |
| 63 | 20240105 | 180300 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 64 | 20240105 | 180200 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 65 | 20240105 | 180100 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 66 | 20240105 | 180000 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 67 | 20240105 | 175900 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 68 | 20240105 | 175800 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 69 | 20240105 | 175700 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 70 | 20240105 | 175600 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 71 | 20240105 | 175500 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 72 | 20240105 | 175400 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 73 | 20240105 | 175300 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 74 | 20240105 | 175200 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 75 | 20240105 | 175100 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 76 | 20240105 | 175000 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 77 | 20240105 | 174900 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 78 | 20240105 | 174800 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 79 | 20240105 | 174700 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 80 | 20240105 | 174600 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 81 | 20240105 | 174500 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 82 | 20240105 | 174400 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 83 | 20240105 | 174300 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 84 | 20240105 | 174200 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 85 | 20240105 | 174100 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 86 | 20240105 | 174000 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 87 | 20240105 | 173900 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 88 | 20240105 | 173800 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 89 | 20240105 | 173700 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 90 | 20240105 | 173600 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 91 | 20240105 | 173500 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 92 | 20240105 | 173400 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 4016 |
| 93 | 20240105 | 173300 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 94 | 20240105 | 173200 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 95 | 20240105 | 173100 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 96 | 20240105 | 173000 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 97 | 20240105 | 172900 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 98 | 20240105 | 172800 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 99 | 20240105 | 172700 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 100 | 20240105 | 172600 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 101 | 20240105 | 172500 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 102 | 20240105 | 172400 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 103 | 20240105 | 172300 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 104 | 20240105 | 172200 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 105 | 20240105 | 172100 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 106 | 20240105 | 172000 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 107 | 20240105 | 171900 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 108 | 20240105 | 171800 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 109 | 20240105 | 171700 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 110 | 20240105 | 171600 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 111 | 20240105 | 171500 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 112 | 20240105 | 171400 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 113 | 20240105 | 171300 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 114 | 20240105 | 171200 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 115 | 20240105 | 171100 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 116 | 20240105 | 171000 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 117 | 20240105 | 170900 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 118 | 20240105 | 170800 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 119 | 20240105 | 170700 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 120 | 20240105 | 170600 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 121 | 20240105 | 170500 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 122 | 20240105 | 170400 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 4016 |
| 123 | 20240105 | 170300 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 124 | 20240105 | 170200 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 125 | 20240105 | 170100 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 126 | 20240105 | 170000 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 127 | 20240105 | 165900 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 128 | 20240105 | 165800 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 129 | 20240105 | 165700 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 130 | 20240105 | 165600 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 131 | 20240105 | 165500 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 132 | 20240105 | 165400 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 133 | 20240105 | 165300 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 134 | 20240105 | 165200 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 135 | 20240105 | 165100 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 136 | 20240105 | 165000 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 137 | 20240105 | 164900 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 138 | 20240105 | 164800 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 139 | 20240105 | 164700 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 140 | 20240105 | 164600 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 141 | 20240105 | 164500 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 142 | 20240105 | 164400 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 143 | 20240105 | 164300 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 144 | 20240105 | 164200 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 145 | 20240105 | 164100 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 146 | 20240105 | 164000 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 147 | 20240105 | 163900 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 148 | 20240105 | 163800 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 149 | 20240105 | 163700 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 150 | 20240105 | 163600 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 151 | 20240105 | 163500 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 152 | 20240105 | 163400 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 4016 |
| 153 | 20240105 | 163300 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 154 | 20240105 | 163200 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 155 | 20240105 | 163100 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 156 | 20240105 | 163000 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 157 | 20240105 | 162900 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 158 | 20240105 | 162800 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 159 | 20240105 | 162700 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 160 | 20240105 | 162600 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 161 | 20240105 | 162500 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 162 | 20240105 | 162400 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 163 | 20240105 | 162300 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 164 | 20240105 | 162200 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 165 | 20240105 | 162100 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 166 | 20240105 | 162000 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 167 | 20240105 | 161900 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 168 | 20240105 | 161800 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 169 | 20240105 | 161700 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 170 | 20240105 | 161600 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 171 | 20240105 | 161500 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 172 | 20240105 | 161400 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 173 | 20240105 | 161300 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 174 | 20240105 | 161200 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 175 | 20240105 | 161100 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 176 | 20240105 | 161000 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 177 | 20240105 | 160900 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 178 | 20240105 | 160800 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 179 | 20240105 | 160700 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 180 | 20240105 | 160600 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 181 | 20240105 | 160500 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 182 | 20240105 | 160400 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 4016 |
| 183 | 20240105 | 160300 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 184 | 20240105 | 160200 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 185 | 20240105 | 160100 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 186 | 20240105 | 160000 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 187 | 20240105 | 155900 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 188 | 20240105 | 155800 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 189 | 20240105 | 155700 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 190 | 20240105 | 155600 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 191 | 20240105 | 155500 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 192 | 20240105 | 155400 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 193 | 20240105 | 155300 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 194 | 20240105 | 155200 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 195 | 20240105 | 155100 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 196 | 20240105 | 155000 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 197 | 20240105 | 154900 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 198 | 20240105 | 154800 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 199 | 20240105 | 154700 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 200 | 20240105 | 154600 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 201 | 20240105 | 154500 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 202 | 20240105 | 154400 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 203 | 20240105 | 154300 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 204 | 20240105 | 154200 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 205 | 20240105 | 154100 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 206 | 20240105 | 154000 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 207 | 20240105 | 153900 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 208 | 20240105 | 153800 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 209 | 20240105 | 153700 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 210 | 20240105 | 153600 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 211 | 20240105 | 153500 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 212 | 20240105 | 153400 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 4016 |
| 213 | 20240105 | 153300 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 214 | 20240105 | 153200 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 215 | 20240105 | 153100 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 0 |
| 216 | 20240105 | 153000 | 76291011500 | 261500 | 261500 | 261500 | 261500 | 4016 |
| 217 | 20240105 | 152900 | 75240827500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 218 | 20240105 | 152800 | 75240827500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 219 | 20240105 | 152700 | 75240827500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 220 | 20240105 | 152600 | 75240827500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 221 | 20240105 | 152500 | 75240827500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 222 | 20240105 | 152400 | 75240827500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 223 | 20240105 | 152300 | 75240827500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 224 | 20240105 | 152200 | 75240827500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 225 | 20240105 | 152100 | 75240827500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 226 | 20240105 | 152000 | 75240827500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 227 | 20240105 | 151900 | 75240827500 | 263000 | 261500 | 263000 | 261500 | 2615 |
| 228 | 20240105 | 151800 | 74554802500 | 262000 | 260500 | 262500 | 260500 | 2302 |
| 229 | 20240105 | 151700 | 73953060000 | 261000 | 260500 | 261000 | 260500 | 473 |
| 230 | 20240105 | 151600 | 73829774000 | 260500 | 261000 | 261000 | 260500 | 275 |
| 231 | 20240105 | 151500 | 73758037000 | 261000 | 261000 | 261500 | 260500 | 757 |
| 232 | 20240105 | 151400 | 73560456500 | 260500 | 260500 | 261000 | 260500 | 868 |
| 233 | 20240105 | 151300 | 73334220500 | 260500 | 261500 | 261500 | 260500 | 1252 |
| 234 | 20240105 | 151200 | 73007730500 | 261500 | 261500 | 261500 | 261000 | 313 |
| 235 | 20240105 | 151100 | 72925943500 | 261500 | 261500 | 261500 | 260500 | 589 |
| 236 | 20240105 | 151000 | 72772148000 | 261000 | 261000 | 261500 | 261000 | 567 |
| 237 | 20240105 | 150900 | 72624042000 | 261500 | 261500 | 261500 | 260500 | 854 |
| 238 | 20240105 | 150800 | 72401044500 | 261500 | 260500 | 261500 | 260500 | 1249 |
| 239 | 20240105 | 150700 | 72075204000 | 261000 | 260500 | 261000 | 260000 | 528 |
| 240 | 20240105 | 150600 | 71937762000 | 260500 | 261000 | 261000 | 260500 | 2162 |
| 241 | 20240105 | 150500 | 71374458000 | 261000 | 261500 | 261500 | 260500 | 951 |
| 242 | 20240105 | 150400 | 71126531500 | 261500 | 261000 | 262000 | 261000 | 676 |
| 243 | 20240105 | 150300 | 70949911500 | 261500 | 260500 | 261500 | 260500 | 763 |
| 244 | 20240105 | 150200 | 70750939500 | 260500 | 261000 | 261500 | 260500 | 2229 |
| 245 | 20240105 | 150100 | 70169625000 | 261500 | 261000 | 261500 | 261000 | 816 |
| 246 | 20240105 | 150000 | 69956542500 | 261000 | 261500 | 262000 | 261000 | 590 |
| 247 | 20240105 | 145900 | 69802332500 | 261500 | 261500 | 262000 | 261500 | 385 |
| 248 | 20240105 | 145800 | 69701628000 | 262000 | 261500 | 262000 | 261500 | 301 |
| 249 | 20240105 | 145700 | 69622814500 | 261500 | 261500 | 262000 | 261500 | 325 |
| 250 | 20240105 | 145600 | 69537816000 | 262000 | 262000 | 262500 | 261500 | 390 |
| 251 | 20240105 | 145500 | 69435638000 | 262000 | 262000 | 262500 | 262000 | 173 |
| 252 | 20240105 | 145400 | 69390299500 | 262500 | 263000 | 263000 | 262500 | 599 |
| 253 | 20240105 | 145300 | 69233022500 | 263000 | 262500 | 263000 | 262500 | 323 |
| 254 | 20240105 | 145200 | 69148180000 | 262500 | 262500 | 263000 | 262000 | 324 |
| 255 | 20240105 | 145100 | 69063043000 | 262500 | 262000 | 262500 | 262000 | 296 |
| 256 | 20240105 | 145000 | 68985411000 | 262000 | 261500 | 262000 | 261500 | 262 |
| 257 | 20240105 | 144900 | 68916788500 | 262000 | 262000 | 262000 | 261500 | 672 |
| 258 | 20240105 | 144800 | 68740765500 | 261500 | 261500 | 262000 | 261500 | 162 |
| 259 | 20240105 | 144700 | 68698358000 | 261500 | 262000 | 262000 | 261500 | 439 |
| 260 | 20240105 | 144600 | 68583436500 | 261500 | 261000 | 262000 | 261000 | 349 |
| 261 | 20240105 | 144500 | 68492248000 | 261000 | 261000 | 261500 | 260500 | 472 |
| 262 | 20240105 | 144400 | 68369106000 | 260500 | 260500 | 261000 | 260500 | 797 |
| 263 | 20240105 | 144300 | 68161473000 | 260500 | 260500 | 261000 | 260500 | 1550 |
| 264 | 20240105 | 144200 | 67757670500 | 260500 | 261000 | 261500 | 260500 | 1143 |
| 265 | 20240105 | 144100 | 67459390000 | 261500 | 261000 | 261500 | 261000 | 696 |
| 266 | 20240105 | 144000 | 67277675000 | 261500 | 261500 | 262000 | 261500 | 766 |
| 267 | 20240105 | 143900 | 67077347500 | 261500 | 262000 | 262000 | 261500 | 252 |
| 268 | 20240105 | 143800 | 67011432000 | 261500 | 262000 | 262500 | 261500 | 680 |
| 269 | 20240105 | 143700 | 66833353000 | 262500 | 262000 | 262500 | 262000 | 561 |
| 270 | 20240105 | 143600 | 66686290000 | 262500 | 263000 | 263000 | 262000 | 612 |
| 271 | 20240105 | 143500 | 66525622000 | 263000 | 263000 | 263500 | 262500 | 605 |
| 272 | 20240105 | 143400 | 66366451500 | 263000 | 262500 | 263500 | 262000 | 734 |
| 273 | 20240105 | 143300 | 66173606500 | 262500 | 262500 | 262500 | 262000 | 245 |
| 274 | 20240105 | 143200 | 66109370500 | 261500 | 262000 | 262500 | 261500 | 788 |
| 275 | 20240105 | 143100 | 65902982500 | 262000 | 261500 | 262000 | 261500 | 378 |
| 276 | 20240105 | 143000 | 65804052000 | 261500 | 261500 | 261500 | 261000 | 704 |
| 277 | 20240105 | 142900 | 65620100000 | 261500 | 261500 | 262000 | 261500 | 413 |
| 278 | 20240105 | 142800 | 65512055000 | 262000 | 261500 | 262000 | 261000 | 743 |
| 279 | 20240105 | 142700 | 65317755500 | 261000 | 261000 | 262000 | 260500 | 1373 |
| 280 | 20240105 | 142600 | 64959206500 | 260500 | 261000 | 261500 | 260500 | 1205 |
| 281 | 20240105 | 142500 | 64644856500 | 261000 | 261500 | 261500 | 260500 | 1636 |
| 282 | 20240105 | 142400 | 64217836000 | 261500 | 261500 | 262000 | 261000 | 1779 |
| 283 | 20240105 | 142300 | 63752814000 | 261500 | 262000 | 262500 | 261500 | 2504 |
| 284 | 20240105 | 142200 | 63096765000 | 262000 | 262500 | 263000 | 262000 | 1782 |
| 285 | 20240105 | 142100 | 62629287500 | 262000 | 263000 | 263000 | 262000 | 956 |
| 286 | 20240105 | 142000 | 62378436000 | 262500 | 263000 | 263000 | 262500 | 1779 |
| 287 | 20240105 | 141900 | 61910927500 | 263000 | 263500 | 263500 | 263000 | 369 |
| 288 | 20240105 | 141800 | 61813874500 | 263500 | 263000 | 263500 | 263000 | 694 |
| 289 | 20240105 | 141700 | 61631344500 | 263500 | 263500 | 263500 | 263000 | 733 |
| 290 | 20240105 | 141600 | 61438264000 | 263500 | 264000 | 264000 | 263500 | 458 |
| 291 | 20240105 | 141500 | 61317575500 | 263500 | 263500 | 264000 | 263500 | 643 |
| 292 | 20240105 | 141400 | 61148073500 | 263500 | 263500 | 264000 | 263500 | 232 |
| 293 | 20240105 | 141300 | 61086931000 | 264000 | 263500 | 264000 | 263500 | 243 |
| 294 | 20240105 | 141200 | 61022879000 | 263500 | 263500 | 264000 | 263500 | 189 |
| 295 | 20240105 | 141100 | 60973065000 | 263500 | 264000 | 264000 | 263000 | 704 |
| 296 | 20240105 | 141000 | 60787534000 | 264000 | 263500 | 264000 | 263000 | 239 |
| 297 | 20240105 | 140900 | 60724548500 | 263500 | 264000 | 264000 | 263500 | 1662 |
| 298 | 20240105 | 140800 | 60286304000 | 264500 | 264000 | 264500 | 264000 | 97 |
| 299 | 20240105 | 140700 | 60260686500 | 264000 | 264000 | 264500 | 264000 | 114 |
| 300 | 20240105 | 140600 | 60230589500 | 264000 | 264000 | 264000 | 263500 | 277 |
| 301 | 20240105 | 140500 | 60157473000 | 263500 | 264000 | 264000 | 263500 | 601 |
| 302 | 20240105 | 140400 | 59998908500 | 264000 | 263000 | 264000 | 263000 | 1171 |
| 303 | 20240105 | 140300 | 59690053000 | 263500 | 264000 | 264500 | 263000 | 2267 |
| 304 | 20240105 | 140200 | 59092447500 | 264000 | 264500 | 264500 | 264000 | 1463 |
| 305 | 20240105 | 140100 | 58706147000 | 264000 | 264500 | 265000 | 264000 | 807 |
| 306 | 20240105 | 140000 | 58492680000 | 265000 | 264000 | 265000 | 264000 | 1134 |
| 307 | 20240105 | 135900 | 58192932500 | 264000 | 264000 | 264500 | 264000 | 446 |
| 308 | 20240105 | 135800 | 58075101500 | 264500 | 264500 | 264500 | 264000 | 664 |
| 309 | 20240105 | 135700 | 57899763000 | 264500 | 264500 | 265000 | 264000 | 920 |
| 310 | 20240105 | 135600 | 57656669000 | 264500 | 265000 | 265500 | 264500 | 4940 |
| 311 | 20240105 | 135500 | 56348187000 | 265000 | 265500 | 265500 | 265000 | 2167 |
| 312 | 20240105 | 135400 | 55772935000 | 265500 | 265500 | 266000 | 265500 | 283 |
| 313 | 20240105 | 135300 | 55697780500 | 266000 | 266000 | 266000 | 265500 | 363 |
| 314 | 20240105 | 135200 | 55601234000 | 266000 | 266000 | 266500 | 265500 | 205 |
| 315 | 20240105 | 135100 | 55546744000 | 266000 | 266000 | 266500 | 266000 | 298 |
| 316 | 20240105 | 135000 | 55467468500 | 266000 | 265500 | 266500 | 265500 | 291 |
| 317 | 20240105 | 134900 | 55390065500 | 266000 | 266000 | 266000 | 266000 | 298 |
| 318 | 20240105 | 134800 | 55310797500 | 266000 | 266000 | 266500 | 265500 | 237 |
| 319 | 20240105 | 134700 | 55247795500 | 265500 | 266500 | 266500 | 265500 | 158 |
| 320 | 20240105 | 134600 | 55205774500 | 265500 | 266000 | 266500 | 265500 | 304 |
| 321 | 20240105 | 134500 | 55124956500 | 266000 | 266000 | 266000 | 265500 | 240 |
| 322 | 20240105 | 134400 | 55061154000 | 266000 | 265500 | 266000 | 265500 | 1781 |
| 323 | 20240105 | 134300 | 54588280500 | 265500 | 266000 | 266000 | 265500 | 133 |
| 324 | 20240105 | 134200 | 54552953000 | 266000 | 266000 | 266000 | 265500 | 110 |
| 325 | 20240105 | 134100 | 54523697500 | 266000 | 266000 | 266000 | 265500 | 425 |
| 326 | 20240105 | 134000 | 54410717500 | 266000 | 266000 | 266000 | 266000 | 203 |
| 327 | 20240105 | 133900 | 54356719500 | 266000 | 266000 | 266000 | 265500 | 256 |
| 328 | 20240105 | 133800 | 54288639000 | 266000 | 266000 | 266000 | 265500 | 361 |
| 329 | 20240105 | 133700 | 54192692000 | 265500 | 265500 | 266000 | 265500 | 92 |
| 330 | 20240105 | 133600 | 54168254000 | 265500 | 266000 | 266000 | 265500 | 233 |
| 331 | 20240105 | 133500 | 54106338000 | 265500 | 266000 | 266000 | 265500 | 234 |
| 332 | 20240105 | 133400 | 54044187000 | 266000 | 266000 | 266000 | 265500 | 107 |
| 333 | 20240105 | 133300 | 54015749500 | 265500 | 266000 | 266000 | 265500 | 204 |
| 334 | 20240105 | 133200 | 53961550000 | 266000 | 266000 | 266000 | 265500 | 541 |
| 335 | 20240105 | 133100 | 53817644500 | 266000 | 266500 | 266500 | 266000 | 89 |
| 336 | 20240105 | 133000 | 53793958500 | 266500 | 266500 | 266500 | 266000 | 95 |
| 337 | 20240105 | 132900 | 53768685500 | 266500 | 266500 | 266500 | 266000 | 40 |
| 338 | 20240105 | 132800 | 53758039500 | 266500 | 266000 | 266500 | 265500 | 275 |
| 339 | 20240105 | 132700 | 53684824500 | 266000 | 266000 | 266000 | 265500 | 170 |
| 340 | 20240105 | 132600 | 53639663500 | 266000 | 266000 | 266500 | 266000 | 203 |
| 341 | 20240105 | 132500 | 53585664500 | 265500 | 266000 | 266000 | 265500 | 451 |
| 342 | 20240105 | 132400 | 53465728000 | 266000 | 266500 | 266500 | 266000 | 332 |
| 343 | 20240105 | 132300 | 53377392500 | 266000 | 266000 | 266500 | 266000 | 202 |
| 344 | 20240105 | 132200 | 53323629000 | 266000 | 265500 | 266000 | 265500 | 293 |
| 345 | 20240105 | 132100 | 53245715500 | 266000 | 266000 | 266500 | 265500 | 414 |
| 346 | 20240105 | 132000 | 53135662500 | 266000 | 266000 | 266000 | 265500 | 282 |
| 347 | 20240105 | 131900 | 53060702000 | 266000 | 266000 | 266000 | 265500 | 259 |
| 348 | 20240105 | 131800 | 52991841500 | 266000 | 266000 | 266000 | 265500 | 360 |
| 349 | 20240105 | 131700 | 52896112000 | 266000 | 266000 | 266500 | 266000 | 1820 |
| 350 | 20240105 | 131600 | 52411965500 | 266500 | 266000 | 266500 | 266000 | 459 |
| 351 | 20240105 | 131500 | 52289867000 | 266000 | 266000 | 266500 | 266000 | 783 |
| 352 | 20240105 | 131400 | 52081541500 | 266000 | 267000 | 267000 | 266000 | 1185 |
| 353 | 20240105 | 131300 | 51765843500 | 266500 | 267000 | 267000 | 266500 | 225 |
| 354 | 20240105 | 131200 | 51705865500 | 267000 | 267000 | 267000 | 266500 | 61 |
| 355 | 20240105 | 131100 | 51689581000 | 267000 | 267000 | 267500 | 266500 | 285 |
| 356 | 20240105 | 131000 | 51613507000 | 267000 | 267000 | 267000 | 267000 | 225 |
| 357 | 20240105 | 130900 | 51553432000 | 267000 | 267500 | 267500 | 267000 | 335 |
| 358 | 20240105 | 130800 | 51463971000 | 267000 | 267000 | 267500 | 267000 | 90 |
| 359 | 20240105 | 130700 | 51439940500 | 267500 | 267500 | 267500 | 267000 | 141 |
| 360 | 20240105 | 130600 | 51402266500 | 267500 | 267500 | 267500 | 267000 | 728 |
| 361 | 20240105 | 130500 | 51207834500 | 267500 | 267500 | 267500 | 267500 | 262 |
| 362 | 20240105 | 130400 | 51137749500 | 267000 | 267500 | 267500 | 267000 | 112 |
| 363 | 20240105 | 130300 | 51107791000 | 267500 | 267000 | 267500 | 267000 | 95 |
| 364 | 20240105 | 130200 | 51082416000 | 267000 | 267000 | 267000 | 267000 | 49 |
| 365 | 20240105 | 130100 | 51069333000 | 267000 | 267000 | 267500 | 267000 | 421 |
| 366 | 20240105 | 130000 | 50956749500 | 267000 | 267000 | 267000 | 267000 | 193 |
| 367 | 20240105 | 125900 | 50905218500 | 267000 | 267000 | 267500 | 267000 | 112 |
| 368 | 20240105 | 125800 | 50875298500 | 267000 | 266500 | 267000 | 266500 | 253 |
| 369 | 20240105 | 125700 | 50807787500 | 267000 | 267000 | 267000 | 266500 | 205 |
| 370 | 20240105 | 125600 | 50753078500 | 267000 | 266500 | 267000 | 266500 | 319 |
| 371 | 20240105 | 125500 | 50667914500 | 266500 | 267000 | 267000 | 266500 | 96 |
| 372 | 20240105 | 125400 | 50642311000 | 266500 | 267000 | 267500 | 266500 | 394 |
| 373 | 20240105 | 125300 | 50537124500 | 267000 | 267000 | 267000 | 266500 | 191 |
| 374 | 20240105 | 125200 | 50486159000 | 267000 | 267000 | 267000 | 266500 | 154 |
| 375 | 20240105 | 125100 | 50445086000 | 267000 | 267000 | 267000 | 267000 | 113 |
| 376 | 20240105 | 125000 | 50414915000 | 267000 | 267000 | 267500 | 266500 | 105 |
| 377 | 20240105 | 124900 | 50386853500 | 267000 | 267000 | 267000 | 266500 | 83 |
| 378 | 20240105 | 124800 | 50364693000 | 267000 | 267000 | 267000 | 267000 | 122 |
| 379 | 20240105 | 124700 | 50332119000 | 267000 | 267000 | 267500 | 267000 | 209 |
| 380 | 20240105 | 124600 | 50276312500 | 267000 | 267000 | 267500 | 267000 | 47 |
| 381 | 20240105 | 124500 | 50263755000 | 267000 | 267000 | 267500 | 267000 | 196 |
| 382 | 20240105 | 124400 | 50211420500 | 267000 | 267500 | 267500 | 267000 | 116 |
| 383 | 20240105 | 124300 | 50180447000 | 267000 | 267000 | 267500 | 267000 | 46 |
| 384 | 20240105 | 124200 | 50168162500 | 267000 | 266500 | 267000 | 266500 | 148 |
| 385 | 20240105 | 124100 | 50128692500 | 266500 | 266500 | 267000 | 266500 | 38 |
| 386 | 20240105 | 124000 | 50118556500 | 266500 | 266500 | 267000 | 266500 | 398 |
| 387 | 20240105 | 123900 | 50012319500 | 266500 | 266500 | 267000 | 266500 | 236 |
| 388 | 20240105 | 123800 | 49949388500 | 266500 | 267000 | 267000 | 266500 | 102 |
| 389 | 20240105 | 123700 | 49922204500 | 267000 | 266500 | 267000 | 266000 | 272 |
| 390 | 20240105 | 123600 | 49849711500 | 266500 | 267000 | 267000 | 266000 | 185 |
| 391 | 20240105 | 123500 | 49800377500 | 266500 | 266500 | 267000 | 266000 | 183 |
| 392 | 20240105 | 123400 | 49751586000 | 266000 | 266500 | 266500 | 266000 | 220 |
| 393 | 20240105 | 123300 | 49692964000 | 266500 | 266500 | 266500 | 266000 | 193 |
| 394 | 20240105 | 123200 | 49641541000 | 266500 | 266500 | 267000 | 266500 | 247 |
| 395 | 20240105 | 123100 | 49575714000 | 266500 | 266500 | 267000 | 266500 | 400 |
| 396 | 20240105 | 123000 | 49469113500 | 266500 | 267000 | 267000 | 266500 | 54 |
| 397 | 20240105 | 122900 | 49454720500 | 267000 | 266500 | 267000 | 266500 | 207 |
| 398 | 20240105 | 122800 | 49399522500 | 266500 | 266500 | 267000 | 266500 | 323 |
| 399 | 20240105 | 122700 | 49313442000 | 266500 | 266500 | 267000 | 266000 | 118 |
| 400 | 20240105 | 122600 | 49281980000 | 266500 | 266000 | 267000 | 266000 | 711 |
| 401 | 20240105 | 122500 | 49092539000 | 266500 | 267000 | 267000 | 266000 | 631 |
| 402 | 20240105 | 122400 | 48924387500 | 266500 | 267000 | 267000 | 266500 | 606 |
| 403 | 20240105 | 122300 | 48762757500 | 266500 | 266500 | 267000 | 266000 | 122 |
| 404 | 20240105 | 122200 | 48730267500 | 266500 | 267000 | 267000 | 266500 | 1081 |
| 405 | 20240105 | 122100 | 48442178500 | 266500 | 267000 | 267500 | 266500 | 1076 |
| 406 | 20240105 | 122000 | 48155121500 | 267000 | 267000 | 267000 | 267000 | 122 |
| 407 | 20240105 | 121900 | 48122547500 | 267000 | 267000 | 267000 | 267000 | 133 |
| 408 | 20240105 | 121800 | 48087036500 | 267000 | 267000 | 267500 | 267000 | 261 |
| 409 | 20240105 | 121700 | 48017347500 | 267000 | 267000 | 267500 | 267000 | 520 |
| 410 | 20240105 | 121600 | 47878505000 | 267000 | 267000 | 267500 | 267000 | 125 |
| 411 | 20240105 | 121500 | 47845121500 | 267000 | 267000 | 267500 | 267000 | 444 |
| 412 | 20240105 | 121400 | 47726573000 | 267000 | 267500 | 267500 | 267000 | 101 |
| 413 | 20240105 | 121300 | 47699594500 | 267000 | 267500 | 267500 | 267000 | 249 |
| 414 | 20240105 | 121200 | 47632996000 | 267500 | 267000 | 267500 | 267000 | 164 |
| 415 | 20240105 | 121100 | 47589205000 | 267500 | 267000 | 267500 | 267000 | 277 |
| 416 | 20240105 | 121000 | 47515238000 | 267000 | 267000 | 267500 | 267000 | 254 |
| 417 | 20240105 | 120900 | 47447371500 | 267500 | 267000 | 267500 | 267000 | 148 |
| 418 | 20240105 | 120800 | 47407852000 | 267000 | 267500 | 267500 | 267000 | 267 |
| 419 | 20240105 | 120700 | 47336560500 | 267500 | 267000 | 267500 | 267000 | 66 |
| 420 | 20240105 | 120600 | 47318920000 | 267000 | 267500 | 267500 | 267000 | 201 |
| 421 | 20240105 | 120500 | 47265252000 | 267500 | 267000 | 267500 | 267000 | 212 |
| 422 | 20240105 | 120400 | 47208640500 | 267500 | 267500 | 267500 | 267500 | 66 |
| 423 | 20240105 | 120300 | 47190985500 | 267500 | 267500 | 267500 | 267000 | 73 |
| 424 | 20240105 | 120200 | 47171460500 | 267500 | 268000 | 268000 | 267000 | 107 |
| 425 | 20240105 | 120100 | 47142844000 | 267500 | 267500 | 268000 | 267500 | 140 |
| 426 | 20240105 | 120000 | 47105390000 | 267500 | 266500 | 267500 | 266500 | 164 |
| 427 | 20240105 | 115900 | 47061561500 | 266500 | 266500 | 267000 | 266500 | 206 |
| 428 | 20240105 | 115800 | 47006646500 | 266500 | 266500 | 267000 | 266500 | 109 |
| 429 | 20240105 | 115700 | 46977586000 | 266500 | 267500 | 267500 | 266500 | 553 |
| 430 | 20240105 | 115600 | 46829953500 | 267000 | 267500 | 267500 | 267000 | 47 |
| 431 | 20240105 | 115500 | 46817399000 | 267500 | 267000 | 267500 | 267000 | 59 |
| 432 | 20240105 | 115400 | 46801630000 | 267000 | 267000 | 267000 | 267000 | 71 |
| 433 | 20240105 | 115300 | 46782673000 | 267500 | 267500 | 267500 | 267000 | 89 |
| 434 | 20240105 | 115200 | 46758872500 | 267500 | 267000 | 267500 | 267000 | 79 |
| 435 | 20240105 | 115100 | 46737748000 | 267500 | 267000 | 267500 | 267000 | 68 |
| 436 | 20240105 | 115000 | 46719576500 | 267500 | 267000 | 267500 | 267000 | 52 |
| 437 | 20240105 | 114900 | 46705685000 | 266500 | 267000 | 267000 | 266500 | 78 |
| 438 | 20240105 | 114800 | 46684860500 | 267000 | 266500 | 267000 | 266500 | 331 |
| 439 | 20240105 | 114700 | 46596597000 | 266500 | 267000 | 267000 | 266500 | 107 |
| 440 | 20240105 | 114600 | 46568068500 | 266500 | 267000 | 267500 | 266500 | 169 |
| 441 | 20240105 | 114500 | 46522948500 | 267000 | 267000 | 267500 | 266500 | 90 |
| 442 | 20240105 | 114400 | 46498908000 | 267000 | 266500 | 267000 | 266500 | 123 |
| 443 | 20240105 | 114300 | 46466089000 | 266500 | 266500 | 267000 | 266500 | 114 |
| 444 | 20240105 | 114200 | 46435691000 | 267000 | 266500 | 267000 | 266500 | 36 |
| 445 | 20240105 | 114100 | 46426095000 | 266500 | 267000 | 267500 | 266500 | 131 |
| 446 | 20240105 | 114000 | 46391145000 | 267000 | 267000 | 267000 | 267000 | 104 |
| 447 | 20240105 | 113900 | 46363377000 | 267000 | 267500 | 267500 | 267000 | 269 |
| 448 | 20240105 | 113800 | 46291530500 | 267500 | 267500 | 267500 | 267000 | 65 |
| 449 | 20240105 | 113700 | 46274157000 | 267500 | 267000 | 267500 | 267000 | 226 |
| 450 | 20240105 | 113600 | 46213805000 | 267000 | 267500 | 267500 | 267000 | 144 |
| 451 | 20240105 | 113500 | 46175353500 | 267000 | 267500 | 267500 | 267000 | 183 |
| 452 | 20240105 | 113400 | 46126425500 | 267500 | 267500 | 268000 | 267500 | 44 |
| 453 | 20240105 | 113300 | 46114651500 | 267500 | 267500 | 268000 | 267500 | 237 |
| 454 | 20240105 | 113200 | 46051229000 | 268000 | 268000 | 268000 | 267500 | 65 |
| 455 | 20240105 | 113100 | 46033823500 | 268000 | 268500 | 268500 | 267500 | 311 |
| 456 | 20240105 | 113000 | 45950448500 | 268500 | 268500 | 268500 | 268000 | 157 |
| 457 | 20240105 | 112900 | 45908299500 | 268500 | 268500 | 269000 | 268000 | 419 |
| 458 | 20240105 | 112800 | 45795927000 | 268500 | 267500 | 268500 | 267000 | 383 |
| 459 | 20240105 | 112700 | 45693291000 | 267500 | 267500 | 267500 | 267500 | 47 |
| 460 | 20240105 | 112600 | 45680718500 | 267500 | 267500 | 268000 | 267000 | 327 |
| 461 | 20240105 | 112500 | 45593306000 | 267000 | 267500 | 267500 | 267000 | 320 |
| 462 | 20240105 | 112400 | 45507798500 | 267500 | 267000 | 268000 | 267000 | 97 |
| 463 | 20240105 | 112300 | 45481847500 | 268000 | 267500 | 268000 | 267000 | 185 |
| 464 | 20240105 | 112200 | 45432361500 | 267500 | 267000 | 267500 | 267000 | 191 |
| 465 | 20240105 | 112100 | 45381346500 | 267000 | 267000 | 267500 | 267000 | 200 |
| 466 | 20240105 | 112000 | 45327918000 | 267000 | 266500 | 267000 | 266500 | 123 |
| 467 | 20240105 | 111900 | 45295114500 | 266500 | 267000 | 267000 | 266500 | 283 |
| 468 | 20240105 | 111800 | 45219600000 | 267000 | 266500 | 267000 | 266500 | 131 |
| 469 | 20240105 | 111700 | 45184625500 | 266500 | 267000 | 267000 | 266500 | 203 |
| 470 | 20240105 | 111600 | 45130487000 | 267000 | 266500 | 267000 | 266500 | 210 |
| 471 | 20240105 | 111500 | 45074503500 | 266000 | 266500 | 266500 | 266000 | 568 |
| 472 | 20240105 | 111400 | 44923353500 | 266000 | 266000 | 266500 | 265500 | 642 |
| 473 | 20240105 | 111300 | 44752508500 | 266000 | 266000 | 266000 | 265500 | 771 |
| 474 | 20240105 | 111200 | 44547470000 | 266000 | 266000 | 266500 | 265500 | 383 |
| 475 | 20240105 | 111100 | 44445592000 | 266000 | 266500 | 266500 | 265500 | 1806 |
| 476 | 20240105 | 111000 | 43965248000 | 266500 | 266500 | 266500 | 266000 | 234 |
| 477 | 20240105 | 110900 | 43902956500 | 266000 | 266500 | 266500 | 266000 | 891 |
| 478 | 20240105 | 110800 | 43665751000 | 266500 | 267000 | 267000 | 266000 | 591 |
| 479 | 20240105 | 110700 | 43508267500 | 266500 | 267500 | 267500 | 266500 | 840 |
| 480 | 20240105 | 110600 | 43283993500 | 268000 | 267500 | 268000 | 267500 | 185 |
| 481 | 20240105 | 110500 | 43234423000 | 267500 | 268500 | 268500 | 267500 | 335 |
| 482 | 20240105 | 110400 | 43144733500 | 268000 | 268000 | 268500 | 267500 | 162 |
| 483 | 20240105 | 110300 | 43101363000 | 268000 | 268000 | 268000 | 267500 | 216 |
| 484 | 20240105 | 110200 | 43043521500 | 268000 | 268500 | 268500 | 268000 | 273 |
| 485 | 20240105 | 110100 | 42970337500 | 268000 | 268000 | 268500 | 268000 | 433 |
| 486 | 20240105 | 110000 | 42854257000 | 268500 | 267500 | 268500 | 267500 | 339 |
| 487 | 20240105 | 105900 | 42763479500 | 267500 | 268000 | 268000 | 267500 | 277 |
| 488 | 20240105 | 105800 | 42689377000 | 268000 | 267500 | 268500 | 267500 | 205 |
| 489 | 20240105 | 105700 | 42634433500 | 268000 | 268500 | 268500 | 267500 | 457 |
| 490 | 20240105 | 105600 | 42511863500 | 268500 | 267500 | 268500 | 267500 | 518 |
| 491 | 20240105 | 105500 | 42372997000 | 267500 | 266500 | 267500 | 266500 | 1104 |
| 492 | 20240105 | 105400 | 42078242500 | 266500 | 266000 | 267000 | 266000 | 395 |
| 493 | 20240105 | 105300 | 41973021000 | 266500 | 266500 | 267000 | 266000 | 735 |
| 494 | 20240105 | 105200 | 41777254500 | 267000 | 266500 | 267000 | 266000 | 1000 |
| 495 | 20240105 | 105100 | 41510999000 | 266500 | 266500 | 267000 | 266500 | 1597 |
| 496 | 20240105 | 105000 | 41085380000 | 266500 | 266500 | 267000 | 266500 | 339 |
| 497 | 20240105 | 104900 | 40995016500 | 266500 | 266500 | 267000 | 266500 | 712 |
| 498 | 20240105 | 104800 | 40805151000 | 266500 | 267000 | 267000 | 266500 | 151 |
| 499 | 20240105 | 104700 | 40764896500 | 266500 | 266500 | 267000 | 266000 | 805 |
| 500 | 20240105 | 104600 | 40550604500 | 266000 | 266500 | 267000 | 266000 | 1012 |
| 501 | 20240105 | 104500 | 40281181000 | 266000 | 267500 | 267500 | 266000 | 4599 |
| 502 | 20240105 | 104400 | 39056055000 | 267000 | 267500 | 268000 | 267000 | 3191 |
| 503 | 20240105 | 104300 | 38203842000 | 267500 | 268000 | 268000 | 267000 | 1216 |
| 504 | 20240105 | 104200 | 37878537000 | 268000 | 268000 | 268000 | 267500 | 165 |
| 505 | 20240105 | 104100 | 37834384500 | 268000 | 268000 | 268000 | 267500 | 436 |
| 506 | 20240105 | 104000 | 37717745000 | 268000 | 268500 | 268500 | 267500 | 657 |
| 507 | 20240105 | 103900 | 37541666500 | 268000 | 268000 | 269000 | 268000 | 363 |
| 508 | 20240105 | 103800 | 37444342000 | 268000 | 269500 | 269500 | 268000 | 224 |
| 509 | 20240105 | 103700 | 37384178500 | 269500 | 268500 | 269500 | 268000 | 295 |
| 510 | 20240105 | 103600 | 37304865500 | 268000 | 268500 | 269000 | 268000 | 221 |
| 511 | 20240105 | 103500 | 37245514500 | 268500 | 268500 | 269000 | 268500 | 193 |
| 512 | 20240105 | 103400 | 37193682500 | 268500 | 268500 | 269000 | 268500 | 104 |
| 513 | 20240105 | 103300 | 37165756000 | 268500 | 268500 | 269000 | 268000 | 258 |
| 514 | 20240105 | 103200 | 37096541500 | 269000 | 268500 | 269000 | 268000 | 857 |
| 515 | 20240105 | 103100 | 36866717000 | 268000 | 267500 | 268500 | 267500 | 365 |
| 516 | 20240105 | 103000 | 36768892500 | 267500 | 268000 | 268000 | 267500 | 283 |
| 517 | 20240105 | 102900 | 36693166000 | 268000 | 268000 | 268500 | 267500 | 511 |
| 518 | 20240105 | 102800 | 36556217500 | 268000 | 268000 | 268500 | 268000 | 565 |
| 519 | 20240105 | 102700 | 36404786000 | 268000 | 269000 | 269000 | 268000 | 236 |
| 520 | 20240105 | 102600 | 36341464000 | 269000 | 269500 | 269500 | 268500 | 569 |
| 521 | 20240105 | 102500 | 36188472500 | 269500 | 269500 | 270000 | 269000 | 111 |
| 522 | 20240105 | 102400 | 36158557500 | 269000 | 269500 | 269500 | 269000 | 500 |
| 523 | 20240105 | 102300 | 36023901000 | 269500 | 269500 | 269500 | 269000 | 225 |
| 524 | 20240105 | 102200 | 35963315000 | 269500 | 269000 | 269500 | 269000 | 433 |
| 525 | 20240105 | 102100 | 35846761000 | 269000 | 269000 | 269500 | 268000 | 444 |
| 526 | 20240105 | 102000 | 35727431500 | 269000 | 268500 | 269000 | 268500 | 171 |
| 527 | 20240105 | 101900 | 35681499000 | 268500 | 268500 | 269000 | 268000 | 1061 |
| 528 | 20240105 | 101800 | 35397016500 | 269000 | 270500 | 270500 | 268000 | 1134 |
| 529 | 20240105 | 101700 | 35091758500 | 270000 | 270000 | 270500 | 270000 | 206 |
| 530 | 20240105 | 101600 | 35036085000 | 270500 | 270000 | 270500 | 269500 | 574 |
| 531 | 20240105 | 101500 | 34881057500 | 270000 | 269000 | 270000 | 269000 | 571 |
| 532 | 20240105 | 101400 | 34727187000 | 269000 | 268500 | 269500 | 268500 | 975 |
| 533 | 20240105 | 101300 | 34465171500 | 268500 | 268500 | 269000 | 268000 | 522 |
| 534 | 20240105 | 101200 | 34325016500 | 268500 | 268000 | 268500 | 268000 | 402 |
| 535 | 20240105 | 101100 | 34217123500 | 268000 | 267500 | 268500 | 267500 | 405 |
| 536 | 20240105 | 101000 | 34108595500 | 267500 | 268000 | 268000 | 267500 | 561 |
| 537 | 20240105 | 100900 | 33958477000 | 268000 | 268500 | 268500 | 267500 | 983 |
| 538 | 20240105 | 100800 | 33695140000 | 268000 | 269500 | 269500 | 268000 | 732 |
| 539 | 20240105 | 100700 | 33498384500 | 269500 | 269000 | 269500 | 268500 | 391 |
| 540 | 20240105 | 100600 | 33393192500 | 269000 | 268000 | 269000 | 267500 | 328 |
| 541 | 20240105 | 100500 | 33305158500 | 267500 | 267500 | 268500 | 267500 | 1152 |
| 542 | 20240105 | 100400 | 32996840500 | 267500 | 267000 | 267500 | 267000 | 1831 |
| 543 | 20240105 | 100300 | 32507270000 | 267500 | 268000 | 268500 | 267500 | 2807 |
| 544 | 20240105 | 100200 | 31755876500 | 268000 | 268500 | 269000 | 268000 | 564 |
| 545 | 20240105 | 100100 | 31604416500 | 268500 | 268500 | 269000 | 268500 | 813 |
| 546 | 20240105 | 100000 | 31386069500 | 269000 | 269500 | 269500 | 268500 | 415 |
| 547 | 20240105 | 095900 | 31274362000 | 269500 | 270500 | 270500 | 269000 | 430 |
| 548 | 20240105 | 095800 | 31158421500 | 270500 | 270500 | 271000 | 270000 | 1075 |
| 549 | 20240105 | 095700 | 30867479500 | 271000 | 268000 | 271000 | 268000 | 1062 |
| 550 | 20240105 | 095600 | 30581688000 | 268000 | 268500 | 268500 | 267500 | 1125 |
| 551 | 20240105 | 095500 | 30280049500 | 268500 | 268500 | 269000 | 268000 | 1570 |
| 552 | 20240105 | 095400 | 29858725500 | 268500 | 267500 | 269500 | 267000 | 2759 |
| 553 | 20240105 | 095300 | 29118953500 | 267500 | 269500 | 269500 | 266500 | 5193 |
| 554 | 20240105 | 095200 | 27728904000 | 269500 | 270000 | 270500 | 269000 | 675 |
| 555 | 20240105 | 095100 | 27546933500 | 270000 | 269500 | 270500 | 268000 | 3865 |
| 556 | 20240105 | 095000 | 26507908000 | 269000 | 270500 | 271000 | 269000 | 7908 |
| 557 | 20240105 | 094900 | 24373088000 | 271000 | 271000 | 271500 | 270500 | 1442 |
| 558 | 20240105 | 094800 | 23982391000 | 271000 | 272000 | 272000 | 271000 | 1987 |
| 559 | 20240105 | 094700 | 23443852000 | 271000 | 272000 | 272500 | 271000 | 2349 |
| 560 | 20240105 | 094600 | 22805793500 | 272000 | 272500 | 272500 | 272000 | 891 |
| 561 | 20240105 | 094500 | 22563243500 | 272000 | 272500 | 273000 | 272000 | 886 |
| 562 | 20240105 | 094400 | 22321971500 | 272000 | 272000 | 272500 | 272000 | 332 |
| 563 | 20240105 | 094300 | 22231638000 | 272000 | 272500 | 272500 | 271500 | 874 |
| 564 | 20240105 | 094200 | 21993783500 | 272500 | 273500 | 273500 | 272500 | 689 |
| 565 | 20240105 | 094100 | 21805608000 | 273500 | 273000 | 274000 | 273000 | 1449 |
| 566 | 20240105 | 094000 | 21409279000 | 273000 | 273500 | 273500 | 273000 | 311 |
| 567 | 20240105 | 093900 | 21324280000 | 273000 | 272000 | 273500 | 272000 | 561 |
| 568 | 20240105 | 093800 | 21171310500 | 272500 | 272000 | 272500 | 271500 | 1222 |
| 569 | 20240105 | 093700 | 20839050500 | 272000 | 271000 | 272000 | 271000 | 1323 |
| 570 | 20240105 | 093600 | 20480048000 | 271500 | 272000 | 272500 | 271000 | 1769 |
| 571 | 20240105 | 093500 | 19999517000 | 272500 | 272500 | 273000 | 272000 | 649 |
| 572 | 20240105 | 093400 | 19822826000 | 273000 | 273000 | 273500 | 272000 | 893 |
| 573 | 20240105 | 093300 | 19579136000 | 273000 | 271500 | 273000 | 271000 | 1622 |
| 574 | 20240105 | 093200 | 19138044000 | 271500 | 271500 | 271500 | 271000 | 1643 |
| 575 | 20240105 | 093100 | 18692440000 | 271500 | 271000 | 272000 | 271000 | 1906 |
| 576 | 20240105 | 093000 | 18175165000 | 271000 | 272500 | 273000 | 270500 | 8078 |
| 577 | 20240105 | 092900 | 15981223500 | 272500 | 273500 | 274000 | 272500 | 3170 |
| 578 | 20240105 | 092800 | 15115313000 | 273500 | 274500 | 274500 | 273500 | 2569 |
| 579 | 20240105 | 092700 | 14411890500 | 274500 | 275500 | 275500 | 274500 | 1978 |
| 580 | 20240105 | 092600 | 13868303500 | 275500 | 274500 | 275500 | 274500 | 582 |
| 581 | 20240105 | 092500 | 13708399500 | 275000 | 275000 | 275000 | 274000 | 473 |
| 582 | 20240105 | 092400 | 13578528500 | 274000 | 274000 | 275500 | 274000 | 1766 |
| 583 | 20240105 | 092300 | 13093571000 | 274000 | 274000 | 274500 | 274000 | 980 |
| 584 | 20240105 | 092200 | 12824922000 | 274000 | 274000 | 275000 | 273500 | 2752 |
| 585 | 20240105 | 092100 | 12070730000 | 274500 | 276000 | 276000 | 274000 | 2119 |
| 586 | 20240105 | 092000 | 11488701500 | 275500 | 276000 | 276500 | 275000 | 1017 |
| 587 | 20240105 | 091900 | 11208273000 | 276000 | 276500 | 276500 | 274500 | 1247 |
| 588 | 20240105 | 091800 | 10864921500 | 276500 | 276500 | 277500 | 275000 | 3486 |
| 589 | 20240105 | 091700 | 9902972000 | 276500 | 278000 | 278000 | 276500 | 962 |
| 590 | 20240105 | 091600 | 9636336500 | 277500 | 278500 | 279000 | 277500 | 1085 |
| 591 | 20240105 | 091500 | 9334665000 | 278500 | 277000 | 278500 | 277000 | 464 |
| 592 | 20240105 | 091400 | 9205799000 | 277000 | 278500 | 278500 | 277000 | 1186 |
| 593 | 20240105 | 091300 | 8876648500 | 278000 | 280500 | 280500 | 278000 | 1969 |
| 594 | 20240105 | 091200 | 8326891500 | 280500 | 280500 | 281000 | 280000 | 598 |
| 595 | 20240105 | 091100 | 8159193000 | 280500 | 281500 | 281500 | 280500 | 1229 |
| 596 | 20240105 | 091000 | 7813850000 | 281000 | 281000 | 282500 | 280500 | 2862 |
| 597 | 20240105 | 090900 | 7007340500 | 281000 | 280500 | 281000 | 280000 | 612 |
| 598 | 20240105 | 090800 | 6835593000 | 280500 | 281000 | 281500 | 280000 | 1370 |
| 599 | 20240105 | 090700 | 6451164500 | 281000 | 280000 | 281000 | 279500 | 714 |
| 600 | 20240105 | 090600 | 6250988500 | 280000 | 281500 | 281500 | 279000 | 1918 |
| 601 | 20240105 | 090500 | 5713505000 | 281000 | 277000 | 282000 | 276500 | 4786 |
| 602 | 20240105 | 090400 | 4371742000 | 276500 | 276500 | 277000 | 275500 | 1409 |
| 603 | 20240105 | 090300 | 3982703500 | 276500 | 275000 | 276500 | 274500 | 2640 |
| 604 | 20240105 | 090200 | 3255257000 | 275000 | 276500 | 277000 | 274000 | 4203 |
| 605 | 20240105 | 090100 | 2097253000 | 276500 | 277500 | 278000 | 276500 | 2541 |
| 606 | 20240105 | 090000 | 1393008000 | 277500 | 278500 | 279500 | 276000 | 4990 |