42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 205300 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 19535 |
| 3 | 20240104 | 205200 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 4 | 20240104 | 205100 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 5 | 20240104 | 205000 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 6 | 20240104 | 204900 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 7 | 20240104 | 204800 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 8 | 20240104 | 204700 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 9 | 20240104 | 204600 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 10 | 20240104 | 204500 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 11 | 20240104 | 204400 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 12 | 20240104 | 204300 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 13 | 20240104 | 204200 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 14 | 20240104 | 204100 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 15 | 20240104 | 204000 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 16 | 20240104 | 203900 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 17 | 20240104 | 203800 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 18 | 20240104 | 203700 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 19 | 20240104 | 203600 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 20 | 20240104 | 203500 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 21 | 20240104 | 203400 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 22 | 20240104 | 203300 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 23 | 20240104 | 203200 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 24 | 20240104 | 203100 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 25 | 20240104 | 203000 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 26 | 20240104 | 202900 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 27 | 20240104 | 202800 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 28 | 20240104 | 202700 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 29 | 20240104 | 202600 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 30 | 20240104 | 202500 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 31 | 20240104 | 202400 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 32 | 20240104 | 202300 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 19535 |
| 33 | 20240104 | 202200 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 34 | 20240104 | 202100 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 35 | 20240104 | 202000 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 36 | 20240104 | 201900 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 37 | 20240104 | 201800 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 38 | 20240104 | 201700 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 39 | 20240104 | 201600 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 40 | 20240104 | 201500 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 41 | 20240104 | 201400 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 42 | 20240104 | 201300 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 43 | 20240104 | 201200 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 44 | 20240104 | 201100 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 45 | 20240104 | 201000 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 46 | 20240104 | 200900 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 47 | 20240104 | 200800 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 48 | 20240104 | 200700 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 49 | 20240104 | 200600 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 50 | 20240104 | 200500 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 51 | 20240104 | 200400 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 52 | 20240104 | 200300 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 53 | 20240104 | 200200 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 54 | 20240104 | 200100 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 55 | 20240104 | 200000 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 56 | 20240104 | 195900 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 57 | 20240104 | 195800 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 58 | 20240104 | 195700 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 59 | 20240104 | 195600 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 60 | 20240104 | 195500 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 61 | 20240104 | 195400 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 62 | 20240104 | 195300 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 19535 |
| 63 | 20240104 | 195200 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 64 | 20240104 | 195100 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 65 | 20240104 | 195000 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 66 | 20240104 | 194900 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 67 | 20240104 | 194800 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 68 | 20240104 | 194700 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 69 | 20240104 | 194600 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 70 | 20240104 | 194500 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 71 | 20240104 | 194400 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 72 | 20240104 | 194300 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 73 | 20240104 | 194200 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 74 | 20240104 | 194100 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 75 | 20240104 | 194000 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 76 | 20240104 | 193900 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 77 | 20240104 | 193800 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 78 | 20240104 | 193700 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 79 | 20240104 | 193600 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 80 | 20240104 | 193500 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 81 | 20240104 | 193400 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 82 | 20240104 | 193300 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 83 | 20240104 | 193200 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 84 | 20240104 | 193100 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 85 | 20240104 | 193000 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 86 | 20240104 | 192900 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 87 | 20240104 | 192800 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 88 | 20240104 | 192700 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 89 | 20240104 | 192600 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 90 | 20240104 | 192500 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 91 | 20240104 | 192400 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 92 | 20240104 | 192300 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 19535 |
| 93 | 20240104 | 192200 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 94 | 20240104 | 192100 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 95 | 20240104 | 192000 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 96 | 20240104 | 191900 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 97 | 20240104 | 191800 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 98 | 20240104 | 191700 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 99 | 20240104 | 191600 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 100 | 20240104 | 191500 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 101 | 20240104 | 191400 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 102 | 20240104 | 191300 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 103 | 20240104 | 191200 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 104 | 20240104 | 191100 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 105 | 20240104 | 191000 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 106 | 20240104 | 190900 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 107 | 20240104 | 190800 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 108 | 20240104 | 190700 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 109 | 20240104 | 190600 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 110 | 20240104 | 190500 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 111 | 20240104 | 190400 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 112 | 20240104 | 190300 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 113 | 20240104 | 190200 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 114 | 20240104 | 190100 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 115 | 20240104 | 190000 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 116 | 20240104 | 185900 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 117 | 20240104 | 185800 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 118 | 20240104 | 185700 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 119 | 20240104 | 185600 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 120 | 20240104 | 185500 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 121 | 20240104 | 185400 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 122 | 20240104 | 185300 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 19535 |
| 123 | 20240104 | 185200 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 124 | 20240104 | 185100 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 125 | 20240104 | 185000 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 126 | 20240104 | 184900 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 127 | 20240104 | 184800 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 128 | 20240104 | 184700 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 129 | 20240104 | 184600 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 130 | 20240104 | 184500 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 131 | 20240104 | 184400 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 132 | 20240104 | 184300 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 133 | 20240104 | 184200 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 134 | 20240104 | 184100 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 135 | 20240104 | 184000 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 136 | 20240104 | 183900 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 137 | 20240104 | 183800 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 138 | 20240104 | 183700 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 139 | 20240104 | 183600 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 140 | 20240104 | 183500 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 141 | 20240104 | 183400 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 142 | 20240104 | 183300 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 143 | 20240104 | 183200 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 144 | 20240104 | 183100 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 145 | 20240104 | 183000 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 146 | 20240104 | 182900 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 147 | 20240104 | 182800 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 148 | 20240104 | 182700 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 149 | 20240104 | 182600 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 150 | 20240104 | 182500 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 151 | 20240104 | 182400 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 152 | 20240104 | 182300 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 19535 |
| 153 | 20240104 | 182200 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 154 | 20240104 | 182100 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 155 | 20240104 | 182000 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 156 | 20240104 | 181900 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 157 | 20240104 | 181800 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 158 | 20240104 | 181700 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 159 | 20240104 | 181600 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 160 | 20240104 | 181500 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 161 | 20240104 | 181400 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 162 | 20240104 | 181300 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 163 | 20240104 | 181200 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 164 | 20240104 | 181100 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 165 | 20240104 | 181000 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 166 | 20240104 | 180900 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 167 | 20240104 | 180800 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 168 | 20240104 | 180700 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 169 | 20240104 | 180600 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 170 | 20240104 | 180500 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 171 | 20240104 | 180400 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 172 | 20240104 | 180300 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 173 | 20240104 | 180200 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 174 | 20240104 | 180100 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 175 | 20240104 | 180000 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 176 | 20240104 | 175900 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 177 | 20240104 | 175800 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 178 | 20240104 | 175700 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 179 | 20240104 | 175600 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 180 | 20240104 | 175500 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 181 | 20240104 | 175400 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 182 | 20240104 | 175300 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 19535 |
| 183 | 20240104 | 175200 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 184 | 20240104 | 175100 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 185 | 20240104 | 175000 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 186 | 20240104 | 174900 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 187 | 20240104 | 174800 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 188 | 20240104 | 174700 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 189 | 20240104 | 174600 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 190 | 20240104 | 174500 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 191 | 20240104 | 174400 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 192 | 20240104 | 174300 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 193 | 20240104 | 174200 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 194 | 20240104 | 174100 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 195 | 20240104 | 174000 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 196 | 20240104 | 173900 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 197 | 20240104 | 173800 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 198 | 20240104 | 173700 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 199 | 20240104 | 173600 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 200 | 20240104 | 173500 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 201 | 20240104 | 173400 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 202 | 20240104 | 173300 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 203 | 20240104 | 173200 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 204 | 20240104 | 173100 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 205 | 20240104 | 173000 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 206 | 20240104 | 172900 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 207 | 20240104 | 172800 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 208 | 20240104 | 172700 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 209 | 20240104 | 172600 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 210 | 20240104 | 172500 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 211 | 20240104 | 172400 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 212 | 20240104 | 172300 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 19535 |
| 213 | 20240104 | 172200 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 214 | 20240104 | 172100 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 215 | 20240104 | 172000 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 216 | 20240104 | 171900 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 217 | 20240104 | 171800 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 218 | 20240104 | 171700 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 219 | 20240104 | 171600 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 220 | 20240104 | 171500 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 221 | 20240104 | 171400 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 222 | 20240104 | 171300 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 223 | 20240104 | 171200 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 224 | 20240104 | 171100 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 225 | 20240104 | 171000 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 226 | 20240104 | 170900 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 227 | 20240104 | 170800 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 228 | 20240104 | 170700 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 229 | 20240104 | 170600 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 230 | 20240104 | 170500 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 231 | 20240104 | 170400 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 232 | 20240104 | 170300 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 233 | 20240104 | 170200 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 234 | 20240104 | 170100 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 235 | 20240104 | 170000 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 236 | 20240104 | 165900 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 237 | 20240104 | 165800 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 238 | 20240104 | 165700 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 239 | 20240104 | 165600 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 240 | 20240104 | 165500 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 241 | 20240104 | 165400 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 242 | 20240104 | 165300 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 19535 |
| 243 | 20240104 | 165200 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 244 | 20240104 | 165100 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 245 | 20240104 | 165000 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 246 | 20240104 | 164900 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 247 | 20240104 | 164800 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 248 | 20240104 | 164700 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 249 | 20240104 | 164600 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 250 | 20240104 | 164500 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 251 | 20240104 | 164400 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 252 | 20240104 | 164300 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 253 | 20240104 | 164200 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 254 | 20240104 | 164100 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 255 | 20240104 | 164000 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 256 | 20240104 | 163900 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 257 | 20240104 | 163800 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 258 | 20240104 | 163700 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 259 | 20240104 | 163600 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 260 | 20240104 | 163500 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 261 | 20240104 | 163400 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 262 | 20240104 | 163300 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 263 | 20240104 | 163200 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 264 | 20240104 | 163100 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 265 | 20240104 | 163000 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 266 | 20240104 | 162900 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 267 | 20240104 | 162800 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 268 | 20240104 | 162700 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 269 | 20240104 | 162600 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 270 | 20240104 | 162500 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 271 | 20240104 | 162400 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 272 | 20240104 | 162300 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 19535 |
| 273 | 20240104 | 162200 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 274 | 20240104 | 162100 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 275 | 20240104 | 162000 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 276 | 20240104 | 161900 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 277 | 20240104 | 161800 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 278 | 20240104 | 161700 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 279 | 20240104 | 161600 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 280 | 20240104 | 161500 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 281 | 20240104 | 161400 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 282 | 20240104 | 161300 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 283 | 20240104 | 161200 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 284 | 20240104 | 161100 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 285 | 20240104 | 161000 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 286 | 20240104 | 160900 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 287 | 20240104 | 160800 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 288 | 20240104 | 160700 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 289 | 20240104 | 160600 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 290 | 20240104 | 160500 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 291 | 20240104 | 160400 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 292 | 20240104 | 160300 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 293 | 20240104 | 160200 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 294 | 20240104 | 160100 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 295 | 20240104 | 160000 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 296 | 20240104 | 155900 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 297 | 20240104 | 155800 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 298 | 20240104 | 155700 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 299 | 20240104 | 155600 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 300 | 20240104 | 155500 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 301 | 20240104 | 155400 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 302 | 20240104 | 155300 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 19535 |
| 303 | 20240104 | 155200 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 304 | 20240104 | 155100 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 305 | 20240104 | 155000 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 306 | 20240104 | 154900 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 307 | 20240104 | 154800 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 308 | 20240104 | 154700 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 309 | 20240104 | 154600 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 310 | 20240104 | 154500 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 311 | 20240104 | 154400 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 312 | 20240104 | 154300 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 313 | 20240104 | 154200 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 314 | 20240104 | 154100 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 315 | 20240104 | 154000 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 316 | 20240104 | 153900 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 317 | 20240104 | 153800 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 318 | 20240104 | 153700 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 319 | 20240104 | 153600 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 320 | 20240104 | 153500 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 321 | 20240104 | 153400 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 322 | 20240104 | 153300 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 323 | 20240104 | 153200 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 324 | 20240104 | 153100 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 0 |
| 325 | 20240104 | 153000 | 164503618000 | 279000 | 279000 | 279000 | 279000 | 19535 |
| 326 | 20240104 | 152900 | 159053353000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 327 | 20240104 | 152800 | 159053353000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 328 | 20240104 | 152700 | 159053353000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 329 | 20240104 | 152600 | 159053353000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 330 | 20240104 | 152500 | 159053353000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 331 | 20240104 | 152400 | 159053353000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 332 | 20240104 | 152300 | 159053353000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 333 | 20240104 | 152200 | 159053353000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 334 | 20240104 | 152100 | 159053353000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 335 | 20240104 | 152000 | 159053353000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 336 | 20240104 | 151900 | 159053353000 | 278500 | 277500 | 278500 | 277000 | 5051 |
| 337 | 20240104 | 151800 | 157650610500 | 277000 | 278000 | 278000 | 277000 | 4030 |
| 338 | 20240104 | 151700 | 156533474000 | 277500 | 278000 | 278500 | 277500 | 4351 |
| 339 | 20240104 | 151600 | 155324252500 | 278500 | 278000 | 278500 | 277500 | 3328 |
| 340 | 20240104 | 151500 | 154398887000 | 278000 | 276500 | 278500 | 276500 | 8984 |
| 341 | 20240104 | 151400 | 151904921000 | 277000 | 275500 | 277000 | 275500 | 8087 |
| 342 | 20240104 | 151300 | 149670829000 | 275500 | 275500 | 276000 | 275000 | 1589 |
| 343 | 20240104 | 151200 | 149232934500 | 275500 | 275500 | 276000 | 275500 | 1062 |
| 344 | 20240104 | 151100 | 148940131000 | 275500 | 275500 | 276000 | 275000 | 1102 |
| 345 | 20240104 | 151000 | 148636470500 | 275500 | 275500 | 276000 | 275000 | 2894 |
| 346 | 20240104 | 150900 | 147838989000 | 275500 | 276000 | 276000 | 275500 | 1145 |
| 347 | 20240104 | 150800 | 147523453500 | 275500 | 275500 | 276000 | 275500 | 1144 |
| 348 | 20240104 | 150700 | 147207987000 | 275500 | 275500 | 276000 | 275500 | 859 |
| 349 | 20240104 | 150600 | 146971131000 | 275500 | 276000 | 276000 | 275500 | 669 |
| 350 | 20240104 | 150500 | 146786694500 | 276000 | 275500 | 276000 | 275000 | 3058 |
| 351 | 20240104 | 150400 | 145944111500 | 275500 | 275000 | 275500 | 275000 | 381 |
| 352 | 20240104 | 150300 | 145839256500 | 275000 | 275500 | 275500 | 275000 | 1303 |
| 353 | 20240104 | 150200 | 145480406000 | 275000 | 275500 | 275500 | 275000 | 849 |
| 354 | 20240104 | 150100 | 145246662000 | 275000 | 275000 | 275500 | 275000 | 635 |
| 355 | 20240104 | 150000 | 145071962500 | 275000 | 275000 | 275500 | 275000 | 595 |
| 356 | 20240104 | 145900 | 144908139500 | 275000 | 275000 | 275500 | 274500 | 755 |
| 357 | 20240104 | 145800 | 144700493000 | 274500 | 275000 | 275000 | 274500 | 1480 |
| 358 | 20240104 | 145700 | 144293664000 | 274500 | 274500 | 275000 | 274000 | 1167 |
| 359 | 20240104 | 145600 | 143973433500 | 274500 | 274500 | 274500 | 274000 | 901 |
| 360 | 20240104 | 145500 | 143726171000 | 274500 | 274500 | 274500 | 274000 | 631 |
| 361 | 20240104 | 145400 | 143552975500 | 274500 | 274000 | 274500 | 274000 | 464 |
| 362 | 20240104 | 145300 | 143425723000 | 274500 | 274500 | 274500 | 274000 | 258 |
| 363 | 20240104 | 145200 | 143354921500 | 274500 | 274500 | 274500 | 274000 | 1348 |
| 364 | 20240104 | 145100 | 142984931000 | 274500 | 273500 | 274500 | 273500 | 1902 |
| 365 | 20240104 | 145000 | 142464354500 | 273500 | 273500 | 274000 | 273500 | 213 |
| 366 | 20240104 | 144900 | 142406026000 | 273500 | 273500 | 273500 | 273000 | 1478 |
| 367 | 20240104 | 144800 | 142001827500 | 273000 | 273500 | 273500 | 273000 | 929 |
| 368 | 20240104 | 144700 | 141748059500 | 273500 | 273000 | 274000 | 273000 | 523 |
| 369 | 20240104 | 144600 | 141604990000 | 273500 | 273500 | 274000 | 273000 | 961 |
| 370 | 20240104 | 144500 | 141342220500 | 273500 | 274000 | 274000 | 273000 | 1972 |
| 371 | 20240104 | 144400 | 140802824500 | 274000 | 274000 | 274000 | 273500 | 903 |
| 372 | 20240104 | 144300 | 140555764000 | 274000 | 274000 | 274500 | 273500 | 2243 |
| 373 | 20240104 | 144200 | 139941325000 | 274000 | 274500 | 274500 | 274000 | 231 |
| 374 | 20240104 | 144100 | 139877981500 | 274000 | 274500 | 274500 | 274000 | 151 |
| 375 | 20240104 | 144000 | 139836586000 | 274500 | 274500 | 275000 | 274000 | 553 |
| 376 | 20240104 | 143900 | 139684933000 | 274500 | 274500 | 275000 | 274000 | 691 |
| 377 | 20240104 | 143800 | 139495235000 | 274500 | 274500 | 274500 | 274000 | 705 |
| 378 | 20240104 | 143700 | 139301919000 | 274500 | 275000 | 275500 | 274000 | 1366 |
| 379 | 20240104 | 143600 | 138926568500 | 275000 | 275000 | 275500 | 275000 | 517 |
| 380 | 20240104 | 143500 | 138784384500 | 275000 | 275000 | 275500 | 275000 | 157 |
| 381 | 20240104 | 143400 | 138741199500 | 275000 | 275000 | 275500 | 275000 | 496 |
| 382 | 20240104 | 143300 | 138604594500 | 275500 | 275500 | 275500 | 275000 | 156 |
| 383 | 20240104 | 143200 | 138561637000 | 275000 | 275000 | 275500 | 275000 | 728 |
| 384 | 20240104 | 143100 | 138361432500 | 275000 | 275000 | 275500 | 275000 | 1113 |
| 385 | 20240104 | 143000 | 138055312500 | 275000 | 275000 | 275500 | 275000 | 535 |
| 386 | 20240104 | 142900 | 137908164000 | 275000 | 275000 | 275500 | 275000 | 221 |
| 387 | 20240104 | 142800 | 137847343500 | 275000 | 275000 | 275500 | 274500 | 1323 |
| 388 | 20240104 | 142700 | 137483514500 | 274500 | 275000 | 275000 | 274500 | 468 |
| 389 | 20240104 | 142600 | 137355008000 | 275000 | 275000 | 275500 | 274500 | 338 |
| 390 | 20240104 | 142500 | 137262067000 | 275000 | 275500 | 275500 | 275000 | 1714 |
| 391 | 20240104 | 142400 | 136790673500 | 275500 | 275500 | 275500 | 275000 | 520 |
| 392 | 20240104 | 142300 | 136647500500 | 275500 | 275500 | 275500 | 275000 | 730 |
| 393 | 20240104 | 142200 | 136446483000 | 275000 | 275000 | 275500 | 275000 | 568 |
| 394 | 20240104 | 142100 | 136290162500 | 275000 | 275500 | 275500 | 275000 | 375 |
| 395 | 20240104 | 142000 | 136186983500 | 275000 | 275500 | 275500 | 275000 | 287 |
| 396 | 20240104 | 141900 | 136107992000 | 275000 | 275000 | 275500 | 275000 | 437 |
| 397 | 20240104 | 141800 | 135987750500 | 275000 | 275500 | 275500 | 275000 | 387 |
| 398 | 20240104 | 141700 | 135881286000 | 275000 | 275500 | 275500 | 275000 | 220 |
| 399 | 20240104 | 141600 | 135820746500 | 275500 | 275500 | 275500 | 275000 | 362 |
| 400 | 20240104 | 141500 | 135721089500 | 275000 | 275000 | 275500 | 274500 | 1366 |
| 401 | 20240104 | 141400 | 135345248500 | 275000 | 274500 | 275000 | 274500 | 304 |
| 402 | 20240104 | 141300 | 135261721500 | 274500 | 275000 | 275000 | 274500 | 260 |
| 403 | 20240104 | 141200 | 135190292000 | 275000 | 275000 | 275500 | 274500 | 1252 |
| 404 | 20240104 | 141100 | 134845983000 | 275000 | 274500 | 275000 | 274500 | 424 |
| 405 | 20240104 | 141000 | 134729543500 | 274500 | 274500 | 275000 | 274500 | 241 |
| 406 | 20240104 | 140900 | 134663383000 | 275000 | 274500 | 275000 | 274500 | 817 |
| 407 | 20240104 | 140800 | 134439112500 | 274500 | 275000 | 275000 | 274500 | 691 |
| 408 | 20240104 | 140700 | 134249414000 | 275000 | 275000 | 275500 | 274500 | 1559 |
| 409 | 20240104 | 140600 | 133820737500 | 275000 | 275000 | 275500 | 275000 | 452 |
| 410 | 20240104 | 140500 | 133696418000 | 275000 | 275500 | 275500 | 275000 | 667 |
| 411 | 20240104 | 140400 | 133512951000 | 275500 | 275500 | 275500 | 275000 | 168 |
| 412 | 20240104 | 140300 | 133466736500 | 275000 | 275500 | 275500 | 275000 | 358 |
| 413 | 20240104 | 140200 | 133368240000 | 275000 | 275500 | 275500 | 275000 | 481 |
| 414 | 20240104 | 140100 | 133235766000 | 275500 | 275500 | 276000 | 275000 | 411 |
| 415 | 20240104 | 140000 | 133122571000 | 275500 | 276000 | 276000 | 275000 | 1222 |
| 416 | 20240104 | 135900 | 132786073000 | 276000 | 276000 | 276000 | 275500 | 326 |
| 417 | 20240104 | 135800 | 132696139000 | 275500 | 276000 | 276000 | 275500 | 588 |
| 418 | 20240104 | 135700 | 132533954500 | 275500 | 276000 | 276000 | 275500 | 401 |
| 419 | 20240104 | 135600 | 132423391500 | 276000 | 275500 | 276000 | 275000 | 1235 |
| 420 | 20240104 | 135500 | 132083115500 | 275500 | 275500 | 275500 | 275000 | 356 |
| 421 | 20240104 | 135400 | 131985095000 | 275000 | 275500 | 275500 | 275000 | 752 |
| 422 | 20240104 | 135300 | 131778078500 | 275000 | 275000 | 275500 | 275000 | 461 |
| 423 | 20240104 | 135200 | 131651138500 | 275000 | 276000 | 276000 | 275000 | 797 |
| 424 | 20240104 | 135100 | 131431514000 | 275500 | 275500 | 276000 | 275000 | 460 |
| 425 | 20240104 | 135000 | 131304767000 | 275500 | 275500 | 276000 | 275500 | 572 |
| 426 | 20240104 | 134900 | 131147109500 | 275500 | 276000 | 276000 | 275000 | 781 |
| 427 | 20240104 | 134800 | 130931796000 | 275500 | 275000 | 276000 | 275000 | 775 |
| 428 | 20240104 | 134700 | 130718205000 | 274500 | 275000 | 276000 | 274500 | 1520 |
| 429 | 20240104 | 134600 | 130300320500 | 275000 | 276500 | 276500 | 275000 | 2413 |
| 430 | 20240104 | 134500 | 129634484500 | 276500 | 276500 | 277000 | 276000 | 2263 |
| 431 | 20240104 | 134400 | 129009050000 | 276500 | 275000 | 276500 | 275000 | 6443 |
| 432 | 20240104 | 134300 | 127233433500 | 274500 | 274000 | 275000 | 273500 | 5220 |
| 433 | 20240104 | 134200 | 125801444500 | 274000 | 273000 | 274000 | 272500 | 3087 |
| 434 | 20240104 | 134100 | 124957589000 | 273000 | 272500 | 273000 | 272500 | 89 |
| 435 | 20240104 | 134000 | 124933321000 | 273000 | 273000 | 273000 | 272500 | 316 |
| 436 | 20240104 | 133900 | 124847181000 | 273000 | 272500 | 273000 | 272500 | 238 |
| 437 | 20240104 | 133800 | 124782264500 | 272000 | 272500 | 273000 | 272000 | 1641 |
| 438 | 20240104 | 133700 | 124334626000 | 272500 | 272500 | 273000 | 272000 | 1546 |
| 439 | 20240104 | 133600 | 123913361500 | 272500 | 272000 | 272500 | 272000 | 359 |
| 440 | 20240104 | 133500 | 123815573000 | 272500 | 272000 | 272500 | 272000 | 173 |
| 441 | 20240104 | 133400 | 123768499000 | 272000 | 272500 | 272500 | 272000 | 155 |
| 442 | 20240104 | 133300 | 123726318500 | 272500 | 272000 | 272500 | 272000 | 487 |
| 443 | 20240104 | 133200 | 123593844500 | 272000 | 272500 | 272500 | 272000 | 1469 |
| 444 | 20240104 | 133100 | 123193607500 | 272500 | 272500 | 273000 | 272500 | 87 |
| 445 | 20240104 | 133000 | 123169882000 | 273000 | 272500 | 273000 | 272500 | 87 |
| 446 | 20240104 | 132900 | 123146143500 | 273000 | 273000 | 273000 | 272500 | 118 |
| 447 | 20240104 | 132800 | 123113949500 | 273000 | 273000 | 273500 | 273000 | 451 |
| 448 | 20240104 | 132700 | 122990823500 | 273000 | 273000 | 273500 | 272500 | 208 |
| 449 | 20240104 | 132600 | 122934082500 | 273000 | 273000 | 273000 | 272500 | 317 |
| 450 | 20240104 | 132500 | 122847584500 | 273000 | 272500 | 273000 | 272500 | 729 |
| 451 | 20240104 | 132400 | 122648581500 | 272500 | 272500 | 273000 | 272000 | 1846 |
| 452 | 20240104 | 132300 | 122145522000 | 272500 | 272000 | 272500 | 271500 | 1724 |
| 453 | 20240104 | 132200 | 121676631500 | 272000 | 272000 | 272000 | 271500 | 311 |
| 454 | 20240104 | 132100 | 121592152500 | 272000 | 272000 | 272000 | 271500 | 126 |
| 455 | 20240104 | 132000 | 121557921000 | 272000 | 272000 | 272000 | 271500 | 380 |
| 456 | 20240104 | 131900 | 121454647500 | 272000 | 272000 | 272000 | 271500 | 64 |
| 457 | 20240104 | 131800 | 121437265000 | 271500 | 271500 | 272000 | 271500 | 104 |
| 458 | 20240104 | 131700 | 121409010000 | 271500 | 271500 | 272000 | 271000 | 513 |
| 459 | 20240104 | 131600 | 121269773500 | 271500 | 271500 | 271500 | 271000 | 596 |
| 460 | 20240104 | 131500 | 121107981500 | 271500 | 272000 | 272000 | 271500 | 2494 |
| 461 | 20240104 | 131400 | 120430821000 | 272000 | 272000 | 272000 | 271500 | 144 |
| 462 | 20240104 | 131300 | 120391699000 | 271500 | 272000 | 272000 | 271500 | 319 |
| 463 | 20240104 | 131200 | 120305060000 | 271500 | 272000 | 272000 | 271500 | 96 |
| 464 | 20240104 | 131100 | 120278964500 | 272000 | 272000 | 272000 | 271500 | 351 |
| 465 | 20240104 | 131000 | 120183654500 | 271500 | 272000 | 272000 | 271500 | 507 |
| 466 | 20240104 | 130900 | 120045978500 | 271500 | 272000 | 272500 | 271500 | 683 |
| 467 | 20240104 | 130800 | 119860253500 | 272500 | 272000 | 272500 | 272000 | 195 |
| 468 | 20240104 | 130700 | 119807212500 | 272000 | 272000 | 272500 | 272000 | 255 |
| 469 | 20240104 | 130600 | 119737849500 | 272000 | 271500 | 272000 | 271500 | 543 |
| 470 | 20240104 | 130500 | 119590165000 | 272000 | 272000 | 272500 | 271500 | 586 |
| 471 | 20240104 | 130400 | 119430786500 | 272000 | 272000 | 272500 | 272000 | 320 |
| 472 | 20240104 | 130300 | 119343744500 | 272500 | 272000 | 272500 | 272000 | 170 |
| 473 | 20240104 | 130200 | 119297487500 | 272000 | 272500 | 272500 | 272000 | 275 |
| 474 | 20240104 | 130100 | 119222678500 | 272500 | 272500 | 272500 | 272000 | 241 |
| 475 | 20240104 | 130000 | 119157091500 | 272500 | 272000 | 272500 | 272000 | 95 |
| 476 | 20240104 | 125900 | 119131223000 | 272000 | 272000 | 272500 | 272000 | 83 |
| 477 | 20240104 | 125800 | 119108639500 | 272000 | 272500 | 272500 | 272000 | 223 |
| 478 | 20240104 | 125700 | 119047980000 | 272000 | 272000 | 272500 | 271500 | 290 |
| 479 | 20240104 | 125600 | 118969098500 | 272000 | 271500 | 272000 | 271500 | 148 |
| 480 | 20240104 | 125500 | 118928877500 | 272000 | 271000 | 272000 | 271000 | 907 |
| 481 | 20240104 | 125400 | 118682705000 | 271000 | 272000 | 272000 | 271000 | 1815 |
| 482 | 20240104 | 125300 | 118189931500 | 271500 | 272500 | 272500 | 271500 | 1703 |
| 483 | 20240104 | 125200 | 117726767500 | 272000 | 272500 | 272500 | 272000 | 306 |
| 484 | 20240104 | 125100 | 117643517500 | 272500 | 272500 | 273000 | 272000 | 1119 |
| 485 | 20240104 | 125000 | 117338604500 | 272500 | 273000 | 273000 | 272500 | 101 |
| 486 | 20240104 | 124900 | 117311047000 | 273000 | 273000 | 273000 | 272500 | 135 |
| 487 | 20240104 | 124800 | 117274251500 | 273000 | 272500 | 273000 | 272500 | 259 |
| 488 | 20240104 | 124700 | 117203634500 | 273000 | 273000 | 273000 | 272500 | 81 |
| 489 | 20240104 | 124600 | 117181550500 | 273000 | 273000 | 273000 | 272500 | 142 |
| 490 | 20240104 | 124500 | 117142795500 | 273000 | 273000 | 273000 | 272500 | 141 |
| 491 | 20240104 | 124400 | 117104317500 | 272500 | 273000 | 273000 | 272500 | 378 |
| 492 | 20240104 | 124300 | 117001296000 | 272500 | 273000 | 273000 | 272500 | 109 |
| 493 | 20240104 | 124200 | 116971550500 | 272500 | 272500 | 273000 | 272500 | 312 |
| 494 | 20240104 | 124100 | 116886503500 | 273000 | 273000 | 273000 | 272500 | 232 |
| 495 | 20240104 | 124000 | 116823211500 | 273000 | 272000 | 273000 | 272000 | 625 |
| 496 | 20240104 | 123900 | 116652905500 | 272500 | 272000 | 272500 | 272000 | 122 |
| 497 | 20240104 | 123800 | 116619669000 | 272500 | 272500 | 272500 | 272000 | 161 |
| 498 | 20240104 | 123700 | 116575829500 | 272000 | 272500 | 272500 | 272000 | 98 |
| 499 | 20240104 | 123600 | 116549159500 | 272500 | 272500 | 272500 | 272000 | 235 |
| 500 | 20240104 | 123500 | 116485139000 | 272500 | 271500 | 272500 | 271500 | 2995 |
| 501 | 20240104 | 123400 | 115670496500 | 271500 | 271500 | 271500 | 271000 | 2704 |
| 502 | 20240104 | 123300 | 114936672500 | 271000 | 272500 | 272500 | 271000 | 5608 |
| 503 | 20240104 | 123200 | 113413040500 | 272500 | 272500 | 272500 | 272000 | 251 |
| 504 | 20240104 | 123100 | 113344727500 | 272500 | 272500 | 272500 | 272000 | 226 |
| 505 | 20240104 | 123000 | 113283159000 | 272500 | 272000 | 272500 | 272000 | 518 |
| 506 | 20240104 | 122900 | 113142204000 | 272500 | 272500 | 272500 | 272000 | 381 |
| 507 | 20240104 | 122800 | 113038531500 | 272000 | 272000 | 272500 | 272000 | 128 |
| 508 | 20240104 | 122700 | 113003665500 | 272500 | 272500 | 272500 | 272000 | 224 |
| 509 | 20240104 | 122600 | 112942704000 | 272500 | 272000 | 272500 | 272000 | 460 |
| 510 | 20240104 | 122500 | 112817546000 | 272000 | 273000 | 273000 | 272000 | 2354 |
| 511 | 20240104 | 122400 | 112176520500 | 273000 | 272500 | 273000 | 272500 | 446 |
| 512 | 20240104 | 122300 | 112054943000 | 272500 | 273000 | 273000 | 272500 | 166 |
| 513 | 20240104 | 122200 | 112009668500 | 273000 | 273000 | 273000 | 272500 | 357 |
| 514 | 20240104 | 122100 | 111912316000 | 273000 | 273000 | 273000 | 272500 | 181 |
| 515 | 20240104 | 122000 | 111862915500 | 272500 | 273500 | 273500 | 272500 | 1365 |
| 516 | 20240104 | 121900 | 111490156000 | 273500 | 273000 | 273500 | 273000 | 151 |
| 517 | 20240104 | 121800 | 111448901000 | 273500 | 273500 | 273500 | 273000 | 142 |
| 518 | 20240104 | 121700 | 111410096000 | 273000 | 273500 | 273500 | 273000 | 280 |
| 519 | 20240104 | 121600 | 111333635500 | 273500 | 273000 | 273500 | 272500 | 791 |
| 520 | 20240104 | 121500 | 111117721500 | 273000 | 272500 | 273000 | 272500 | 49 |
| 521 | 20240104 | 121400 | 111104354000 | 272500 | 273000 | 273000 | 272500 | 207 |
| 522 | 20240104 | 121300 | 111047924000 | 273000 | 273000 | 273000 | 272500 | 165 |
| 523 | 20240104 | 121200 | 111002888000 | 272500 | 273000 | 273000 | 272500 | 146 |
| 524 | 20240104 | 121100 | 110963090000 | 273000 | 272500 | 273000 | 272500 | 308 |
| 525 | 20240104 | 121000 | 110879147000 | 272500 | 272500 | 272500 | 272000 | 356 |
| 526 | 20240104 | 120900 | 110782166000 | 272500 | 272500 | 272500 | 272500 | 306 |
| 527 | 20240104 | 120800 | 110698781000 | 272500 | 272500 | 273000 | 272000 | 209 |
| 528 | 20240104 | 120700 | 110641865000 | 272500 | 272500 | 273000 | 272000 | 164 |
| 529 | 20240104 | 120600 | 110597182500 | 272500 | 272500 | 273000 | 272000 | 568 |
| 530 | 20240104 | 120500 | 110442419000 | 272500 | 272500 | 273000 | 272000 | 516 |
| 531 | 20240104 | 120400 | 110301896000 | 272500 | 272500 | 272500 | 272000 | 289 |
| 532 | 20240104 | 120300 | 110223155000 | 272500 | 272500 | 273000 | 272000 | 2454 |
| 533 | 20240104 | 120200 | 109554441500 | 272500 | 273000 | 273000 | 272500 | 287 |
| 534 | 20240104 | 120100 | 109476203500 | 273000 | 273000 | 273500 | 272500 | 483 |
| 535 | 20240104 | 120000 | 109344323500 | 272500 | 273000 | 273000 | 272500 | 194 |
| 536 | 20240104 | 115900 | 109291408000 | 272500 | 272500 | 273000 | 272500 | 332 |
| 537 | 20240104 | 115800 | 109200923500 | 272500 | 273000 | 273000 | 272500 | 115 |
| 538 | 20240104 | 115700 | 109169539000 | 273000 | 272500 | 273000 | 272500 | 34 |
| 539 | 20240104 | 115600 | 109160272500 | 272500 | 272500 | 273000 | 272000 | 924 |
| 540 | 20240104 | 115500 | 108908227000 | 273000 | 272000 | 273000 | 272000 | 148 |
| 541 | 20240104 | 115400 | 108867895000 | 272500 | 272500 | 272500 | 272000 | 489 |
| 542 | 20240104 | 115300 | 108734739500 | 272000 | 272000 | 272500 | 272000 | 144 |
| 543 | 20240104 | 115200 | 108695515000 | 272500 | 272500 | 272500 | 272000 | 331 |
| 544 | 20240104 | 115100 | 108605349000 | 272000 | 273000 | 273000 | 272000 | 763 |
| 545 | 20240104 | 115000 | 108397515000 | 273000 | 273000 | 273000 | 272500 | 616 |
| 546 | 20240104 | 114900 | 108229605000 | 273000 | 272500 | 273000 | 272500 | 336 |
| 547 | 20240104 | 114800 | 108137991500 | 272500 | 272500 | 273000 | 272500 | 236 |
| 548 | 20240104 | 114700 | 108073599000 | 272500 | 273000 | 273000 | 272500 | 370 |
| 549 | 20240104 | 114600 | 107972698000 | 273000 | 273000 | 273000 | 272500 | 1145 |
| 550 | 20240104 | 114500 | 107660240500 | 272500 | 273000 | 273000 | 272500 | 237 |
| 551 | 20240104 | 114400 | 107595632000 | 273000 | 272000 | 273000 | 272000 | 456 |
| 552 | 20240104 | 114300 | 107471377500 | 272000 | 272000 | 272500 | 272000 | 95 |
| 553 | 20240104 | 114200 | 107445502000 | 272500 | 273000 | 273000 | 272000 | 670 |
| 554 | 20240104 | 114100 | 107262946500 | 272500 | 273000 | 273000 | 272500 | 301 |
| 555 | 20240104 | 114000 | 107180902000 | 273000 | 272500 | 273000 | 272500 | 350 |
| 556 | 20240104 | 113900 | 107085514500 | 273000 | 272500 | 273000 | 272500 | 77 |
| 557 | 20240104 | 113800 | 107064516000 | 272500 | 273000 | 273500 | 272500 | 1637 |
| 558 | 20240104 | 113700 | 106617513500 | 273000 | 273500 | 273500 | 273000 | 271 |
| 559 | 20240104 | 113600 | 106543423000 | 273500 | 273500 | 274000 | 273000 | 1796 |
| 560 | 20240104 | 113500 | 106052219500 | 273500 | 273000 | 273500 | 273000 | 155 |
| 561 | 20240104 | 113400 | 106009871500 | 273000 | 273500 | 273500 | 273000 | 215 |
| 562 | 20240104 | 113300 | 105951107500 | 273500 | 273500 | 273500 | 273000 | 66 |
| 563 | 20240104 | 113200 | 105933071000 | 273500 | 273500 | 273500 | 273000 | 159 |
| 564 | 20240104 | 113100 | 105889629500 | 273000 | 273000 | 273500 | 273000 | 180 |
| 565 | 20240104 | 113000 | 105840461500 | 273000 | 273000 | 273500 | 273000 | 184 |
| 566 | 20240104 | 112900 | 105790223000 | 273500 | 273000 | 273500 | 273000 | 119 |
| 567 | 20240104 | 112800 | 105757730000 | 273000 | 273000 | 273500 | 273000 | 1339 |
| 568 | 20240104 | 112700 | 105392078000 | 273000 | 273500 | 274000 | 273000 | 614 |
| 569 | 20240104 | 112600 | 105224335000 | 274000 | 273500 | 274000 | 273500 | 1497 |
| 570 | 20240104 | 112500 | 104814600500 | 274000 | 274000 | 274000 | 273500 | 127 |
| 571 | 20240104 | 112400 | 104779817500 | 273500 | 273500 | 274000 | 273000 | 965 |
| 572 | 20240104 | 112300 | 104515908000 | 273000 | 273000 | 273500 | 273000 | 337 |
| 573 | 20240104 | 112200 | 104423901000 | 273500 | 274000 | 274000 | 273000 | 1624 |
| 574 | 20240104 | 112100 | 103979689000 | 274000 | 274000 | 274000 | 273500 | 390 |
| 575 | 20240104 | 112000 | 103872865000 | 274000 | 274000 | 274000 | 273500 | 324 |
| 576 | 20240104 | 111900 | 103784129500 | 273500 | 274000 | 274000 | 273500 | 345 |
| 577 | 20240104 | 111800 | 103689611000 | 273500 | 273500 | 274000 | 273500 | 322 |
| 578 | 20240104 | 111700 | 103601538500 | 274000 | 274000 | 274000 | 273500 | 276 |
| 579 | 20240104 | 111600 | 103526010000 | 274000 | 273500 | 274000 | 273000 | 1411 |
| 580 | 20240104 | 111500 | 103139987500 | 273500 | 273500 | 273500 | 273000 | 606 |
| 581 | 20240104 | 111400 | 102974274000 | 273500 | 273500 | 273500 | 273000 | 291 |
| 582 | 20240104 | 111300 | 102894708000 | 273500 | 273000 | 273500 | 273000 | 1387 |
| 583 | 20240104 | 111200 | 102515500000 | 273000 | 272500 | 273000 | 272000 | 1727 |
| 584 | 20240104 | 111100 | 102044431000 | 272500 | 272000 | 272500 | 271500 | 212 |
| 585 | 20240104 | 111000 | 101986724000 | 271500 | 271500 | 272000 | 271500 | 911 |
| 586 | 20240104 | 110900 | 101739011500 | 271500 | 272000 | 272000 | 271500 | 147 |
| 587 | 20240104 | 110800 | 101699042000 | 271500 | 272000 | 272500 | 271500 | 1347 |
| 588 | 20240104 | 110700 | 101332713000 | 272000 | 272000 | 272500 | 272000 | 430 |
| 589 | 20240104 | 110600 | 101215724000 | 272500 | 272000 | 272500 | 271500 | 825 |
| 590 | 20240104 | 110500 | 100991348500 | 272000 | 272500 | 272500 | 272000 | 1376 |
| 591 | 20240104 | 110400 | 100617060500 | 272500 | 273000 | 273000 | 272000 | 901 |
| 592 | 20240104 | 110300 | 100371812000 | 272500 | 272500 | 273000 | 272500 | 416 |
| 593 | 20240104 | 110200 | 100258411500 | 273000 | 272000 | 273000 | 272000 | 824 |
| 594 | 20240104 | 110100 | 100033896500 | 272500 | 272500 | 273000 | 271500 | 2653 |
| 595 | 20240104 | 110000 | 99311847500 | 272500 | 272500 | 272500 | 272000 | 616 |
| 596 | 20240104 | 105900 | 99144141500 | 272000 | 272000 | 272500 | 272000 | 299 |
| 597 | 20240104 | 105800 | 99062770000 | 272500 | 272500 | 272500 | 272000 | 817 |
| 598 | 20240104 | 105700 | 98840501000 | 272500 | 273000 | 273000 | 272000 | 1613 |
| 599 | 20240104 | 105600 | 98400691000 | 273000 | 272500 | 273500 | 272000 | 5910 |
| 600 | 20240104 | 105500 | 96789315000 | 272500 | 272000 | 272500 | 272000 | 469 |
| 601 | 20240104 | 105400 | 96661712000 | 272000 | 272000 | 272500 | 272000 | 1067 |
| 602 | 20240104 | 105300 | 96371475000 | 272000 | 271500 | 272000 | 271000 | 1096 |
| 603 | 20240104 | 105200 | 96073920000 | 271500 | 270500 | 271500 | 270500 | 1783 |
| 604 | 20240104 | 105100 | 95591123500 | 271000 | 270500 | 271500 | 270000 | 4772 |
| 605 | 20240104 | 105000 | 94300861000 | 270500 | 271500 | 271500 | 270500 | 1498 |
| 606 | 20240104 | 104900 | 93895474000 | 271000 | 271500 | 271500 | 270500 | 3720 |
| 607 | 20240104 | 104800 | 92887357500 | 271500 | 272000 | 272500 | 271500 | 4217 |
| 608 | 20240104 | 104700 | 91741558000 | 272000 | 272500 | 272500 | 272000 | 2888 |
| 609 | 20240104 | 104600 | 90955587000 | 272500 | 272500 | 273000 | 272500 | 1508 |
| 610 | 20240104 | 104500 | 90544624500 | 272500 | 273000 | 273500 | 272500 | 2836 |
| 611 | 20240104 | 104400 | 89770454000 | 273000 | 274000 | 274000 | 273000 | 774 |
| 612 | 20240104 | 104300 | 89558797500 | 274000 | 274000 | 274000 | 273500 | 198 |
| 613 | 20240104 | 104200 | 89504603500 | 274000 | 273000 | 274000 | 273000 | 611 |
| 614 | 20240104 | 104100 | 89337552500 | 273500 | 274000 | 274000 | 273000 | 938 |
| 615 | 20240104 | 104000 | 89081207500 | 274000 | 273500 | 274000 | 273000 | 490 |
| 616 | 20240104 | 103900 | 88947198000 | 273000 | 273500 | 273500 | 273000 | 489 |
| 617 | 20240104 | 103800 | 88813550500 | 273500 | 274000 | 274500 | 273000 | 1372 |
| 618 | 20240104 | 103700 | 88438180000 | 274000 | 274500 | 274500 | 274000 | 867 |
| 619 | 20240104 | 103600 | 88200570500 | 274500 | 275000 | 275000 | 274500 | 2510 |
| 620 | 20240104 | 103500 | 87511540000 | 274500 | 274500 | 275000 | 274500 | 471 |
| 621 | 20240104 | 103400 | 87382071000 | 274500 | 274500 | 275000 | 274500 | 388 |
| 622 | 20240104 | 103300 | 87275526000 | 274500 | 274500 | 275000 | 274000 | 848 |
| 623 | 20240104 | 103200 | 87042456000 | 274000 | 274000 | 274500 | 274000 | 1967 |
| 624 | 20240104 | 103100 | 86502551500 | 274500 | 273000 | 274500 | 273000 | 2055 |
| 625 | 20240104 | 103000 | 85939936000 | 273500 | 273000 | 273500 | 273000 | 433 |
| 626 | 20240104 | 102900 | 85821652500 | 273500 | 273000 | 273500 | 273000 | 173 |
| 627 | 20240104 | 102800 | 85774379500 | 273500 | 274000 | 274000 | 273000 | 1799 |
| 628 | 20240104 | 102700 | 85282527000 | 274000 | 274000 | 274000 | 273500 | 237 |
| 629 | 20240104 | 102600 | 85217647500 | 274000 | 273500 | 274000 | 273500 | 529 |
| 630 | 20240104 | 102500 | 85072804000 | 274000 | 273500 | 274000 | 273000 | 1500 |
| 631 | 20240104 | 102400 | 84662436500 | 273500 | 273500 | 273500 | 273000 | 336 |
| 632 | 20240104 | 102300 | 84570590500 | 273000 | 273500 | 273500 | 273000 | 518 |
| 633 | 20240104 | 102200 | 84429090000 | 273000 | 273500 | 274000 | 273000 | 1725 |
| 634 | 20240104 | 102100 | 83957660500 | 274000 | 273000 | 274000 | 272500 | 1170 |
| 635 | 20240104 | 102000 | 83637821000 | 272500 | 273000 | 273500 | 272500 | 1243 |
| 636 | 20240104 | 101900 | 83298674000 | 273000 | 273000 | 274000 | 272500 | 2223 |
| 637 | 20240104 | 101800 | 82691021000 | 272500 | 273000 | 273500 | 272500 | 4679 |
| 638 | 20240104 | 101700 | 81414052000 | 273500 | 274000 | 274000 | 273000 | 1886 |
| 639 | 20240104 | 101600 | 80898117500 | 274000 | 274500 | 274500 | 274000 | 2217 |
| 640 | 20240104 | 101500 | 80290367000 | 274500 | 275000 | 275000 | 274500 | 990 |
| 641 | 20240104 | 101400 | 80018535500 | 274500 | 274500 | 275000 | 274000 | 998 |
| 642 | 20240104 | 101300 | 79744540000 | 274500 | 274500 | 274500 | 274000 | 557 |
| 643 | 20240104 | 101200 | 79591733000 | 274500 | 274000 | 274500 | 274000 | 801 |
| 644 | 20240104 | 101100 | 79371937000 | 274000 | 274500 | 275000 | 274000 | 733 |
| 645 | 20240104 | 101000 | 79170841000 | 274500 | 274500 | 275000 | 274000 | 5923 |
| 646 | 20240104 | 100900 | 77545797000 | 274500 | 275000 | 275500 | 274500 | 1012 |
| 647 | 20240104 | 100800 | 77267549500 | 275000 | 275000 | 275500 | 275000 | 2607 |
| 648 | 20240104 | 100700 | 76550134000 | 275500 | 275500 | 275500 | 275000 | 683 |
| 649 | 20240104 | 100600 | 76362187000 | 275500 | 275500 | 276000 | 275000 | 1289 |
| 650 | 20240104 | 100500 | 76006965000 | 275500 | 276000 | 276500 | 275500 | 1947 |
| 651 | 20240104 | 100400 | 75469597500 | 276000 | 276000 | 276500 | 276000 | 640 |
| 652 | 20240104 | 100300 | 75292845000 | 276000 | 276500 | 276500 | 276000 | 964 |
| 653 | 20240104 | 100200 | 75026684000 | 276500 | 276000 | 276500 | 276000 | 429 |
| 654 | 20240104 | 100100 | 74908124500 | 276500 | 276500 | 277000 | 276000 | 266 |
| 655 | 20240104 | 100000 | 74834580000 | 276500 | 276500 | 277000 | 276000 | 969 |
| 656 | 20240104 | 095900 | 74566501500 | 276500 | 277000 | 277000 | 276500 | 2562 |
| 657 | 20240104 | 095800 | 73857758500 | 277000 | 277000 | 277000 | 276500 | 562 |
| 658 | 20240104 | 095700 | 73702112500 | 277000 | 277000 | 277500 | 277000 | 956 |
| 659 | 20240104 | 095600 | 73437273500 | 276500 | 276500 | 277500 | 276000 | 3138 |
| 660 | 20240104 | 095500 | 72568428000 | 276500 | 276000 | 276500 | 276000 | 1111 |
| 661 | 20240104 | 095400 | 72261314000 | 276500 | 276000 | 276500 | 276000 | 907 |
| 662 | 20240104 | 095300 | 72010644500 | 276000 | 276500 | 276500 | 276000 | 332 |
| 663 | 20240104 | 095200 | 71918877500 | 276500 | 276500 | 277000 | 276000 | 1589 |
| 664 | 20240104 | 095100 | 71479511000 | 276500 | 277000 | 277000 | 276500 | 653 |
| 665 | 20240104 | 095000 | 71298909500 | 276500 | 277000 | 277000 | 276500 | 1256 |
| 666 | 20240104 | 094900 | 70951393500 | 277000 | 277000 | 277500 | 276500 | 785 |
| 667 | 20240104 | 094800 | 70733972500 | 277000 | 277000 | 277500 | 276500 | 1489 |
| 668 | 20240104 | 094700 | 70321514000 | 277000 | 277000 | 277500 | 276500 | 2339 |
| 669 | 20240104 | 094600 | 69673601000 | 277000 | 277000 | 277000 | 276500 | 1246 |
| 670 | 20240104 | 094500 | 69328646000 | 277500 | 278500 | 278500 | 277000 | 10411 |
| 671 | 20240104 | 094400 | 66437216500 | 278500 | 277500 | 278500 | 277500 | 4165 |
| 672 | 20240104 | 094300 | 65279052500 | 277500 | 277500 | 278000 | 277000 | 6258 |
| 673 | 20240104 | 094200 | 63542013000 | 277000 | 276500 | 277500 | 276500 | 5308 |
| 674 | 20240104 | 094100 | 62071907500 | 276000 | 276000 | 276500 | 275500 | 3765 |
| 675 | 20240104 | 094000 | 61032260500 | 276000 | 276000 | 276000 | 275000 | 689 |
| 676 | 20240104 | 093900 | 60842412000 | 275500 | 275000 | 276000 | 275000 | 2589 |
| 677 | 20240104 | 093800 | 60129137500 | 275000 | 275000 | 275500 | 275000 | 551 |
| 678 | 20240104 | 093700 | 59977441500 | 275500 | 275500 | 275500 | 275000 | 596 |
| 679 | 20240104 | 093600 | 59813425500 | 275500 | 275500 | 276000 | 275000 | 566 |
| 680 | 20240104 | 093500 | 59657579000 | 275500 | 276500 | 276500 | 275000 | 3195 |
| 681 | 20240104 | 093400 | 58775720500 | 276000 | 276000 | 276500 | 275000 | 2357 |
| 682 | 20240104 | 093300 | 58125340500 | 276000 | 275000 | 276000 | 275000 | 3812 |
| 683 | 20240104 | 093200 | 57076090500 | 275000 | 276000 | 276000 | 275000 | 3217 |
| 684 | 20240104 | 093100 | 56190430500 | 276000 | 276500 | 276500 | 275500 | 2103 |
| 685 | 20240104 | 093000 | 55610110000 | 276500 | 276500 | 277000 | 276500 | 2190 |
| 686 | 20240104 | 092900 | 55004273000 | 276500 | 276500 | 277000 | 276000 | 3342 |
| 687 | 20240104 | 092800 | 54080167000 | 276500 | 277000 | 277000 | 276000 | 1748 |
| 688 | 20240104 | 092700 | 53596657500 | 277000 | 277500 | 277500 | 276500 | 4041 |
| 689 | 20240104 | 092600 | 52476957500 | 277500 | 276500 | 277500 | 276500 | 3457 |
| 690 | 20240104 | 092500 | 51518910000 | 276500 | 276000 | 277000 | 276000 | 2641 |
| 691 | 20240104 | 092400 | 50788473500 | 276500 | 276500 | 277000 | 276000 | 7785 |
| 692 | 20240104 | 092300 | 48633728500 | 276500 | 275500 | 276500 | 275000 | 3388 |
| 693 | 20240104 | 092200 | 47699184000 | 275500 | 273500 | 275500 | 273000 | 5069 |
| 694 | 20240104 | 092100 | 46308912000 | 273500 | 274500 | 275000 | 273000 | 3540 |
| 695 | 20240104 | 092000 | 45340275000 | 275000 | 275000 | 275500 | 274500 | 3670 |
| 696 | 20240104 | 091900 | 44331139500 | 275500 | 275000 | 276000 | 275000 | 2543 |
| 697 | 20240104 | 091800 | 43631013000 | 275000 | 275500 | 276000 | 275000 | 4551 |
| 698 | 20240104 | 091700 | 42378585500 | 275000 | 277500 | 277500 | 275000 | 14009 |
| 699 | 20240104 | 091600 | 38509685000 | 277500 | 276500 | 277500 | 276000 | 7832 |
| 700 | 20240104 | 091500 | 36341195000 | 276500 | 275500 | 276500 | 275000 | 4249 |
| 701 | 20240104 | 091400 | 35169414000 | 275500 | 276500 | 276500 | 275000 | 8354 |
| 702 | 20240104 | 091300 | 32864152000 | 276500 | 273500 | 276500 | 273000 | 10211 |
| 703 | 20240104 | 091200 | 30054968500 | 273500 | 274500 | 274500 | 273000 | 7146 |
| 704 | 20240104 | 091100 | 28099832000 | 274500 | 274000 | 275000 | 273000 | 15663 |
| 705 | 20240104 | 091000 | 23808253000 | 274000 | 272500 | 274000 | 272000 | 9424 |
| 706 | 20240104 | 090900 | 21232585000 | 272500 | 271000 | 272500 | 270500 | 6588 |
| 707 | 20240104 | 090800 | 19443216000 | 271000 | 270500 | 271500 | 270500 | 5459 |
| 708 | 20240104 | 090700 | 17964571500 | 271000 | 270000 | 271000 | 269000 | 3654 |
| 709 | 20240104 | 090600 | 16977329500 | 270000 | 268500 | 270000 | 268000 | 5882 |
| 710 | 20240104 | 090500 | 15394062500 | 268000 | 269000 | 269000 | 268000 | 3517 |
| 711 | 20240104 | 090400 | 14449811500 | 269000 | 268000 | 269500 | 267500 | 7293 |
| 712 | 20240104 | 090300 | 12490325500 | 268000 | 267500 | 268000 | 267500 | 5482 |
| 713 | 20240104 | 090200 | 11021915000 | 268000 | 266500 | 268500 | 266000 | 7672 |
| 714 | 20240104 | 090100 | 8971215500 | 266000 | 266500 | 266500 | 265000 | 11257 |
| 715 | 20240104 | 090000 | 5979917500 | 266500 | 265500 | 268500 | 265500 | 22382 |