30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240102 | 183900 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 3562 |
| 3 | 20240102 | 183800 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 4 | 20240102 | 183700 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 5 | 20240102 | 183600 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 6 | 20240102 | 183500 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 7 | 20240102 | 183400 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 8 | 20240102 | 183300 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 9 | 20240102 | 183200 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 10 | 20240102 | 183100 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 11 | 20240102 | 183000 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 12 | 20240102 | 182900 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 13 | 20240102 | 182800 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 14 | 20240102 | 182700 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 15 | 20240102 | 182600 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 16 | 20240102 | 182500 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 17 | 20240102 | 182400 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 18 | 20240102 | 182300 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 19 | 20240102 | 182200 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 20 | 20240102 | 182100 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 21 | 20240102 | 182000 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 22 | 20240102 | 181900 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 23 | 20240102 | 181800 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 24 | 20240102 | 181700 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 25 | 20240102 | 181600 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 26 | 20240102 | 181500 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 27 | 20240102 | 181400 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 28 | 20240102 | 181300 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 29 | 20240102 | 181200 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 30 | 20240102 | 181100 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 31 | 20240102 | 181000 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 32 | 20240102 | 180900 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 3562 |
| 33 | 20240102 | 180800 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 34 | 20240102 | 180700 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 35 | 20240102 | 180600 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 36 | 20240102 | 180500 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 37 | 20240102 | 180400 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 38 | 20240102 | 180300 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 39 | 20240102 | 180200 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 40 | 20240102 | 180100 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 41 | 20240102 | 180000 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 42 | 20240102 | 175900 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 43 | 20240102 | 175800 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 44 | 20240102 | 175700 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 45 | 20240102 | 175600 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 46 | 20240102 | 175500 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 47 | 20240102 | 175400 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 48 | 20240102 | 175300 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 49 | 20240102 | 175200 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 50 | 20240102 | 175100 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 51 | 20240102 | 175000 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 52 | 20240102 | 174900 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 53 | 20240102 | 174800 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 54 | 20240102 | 174700 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 55 | 20240102 | 174600 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 56 | 20240102 | 174500 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 57 | 20240102 | 174400 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 58 | 20240102 | 174300 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 59 | 20240102 | 174200 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 60 | 20240102 | 174100 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 61 | 20240102 | 174000 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 62 | 20240102 | 173900 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 3562 |
| 63 | 20240102 | 173800 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 64 | 20240102 | 173700 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 65 | 20240102 | 173600 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 66 | 20240102 | 173500 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 67 | 20240102 | 173400 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 68 | 20240102 | 173300 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 69 | 20240102 | 173200 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 70 | 20240102 | 173100 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 71 | 20240102 | 173000 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 72 | 20240102 | 172900 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 73 | 20240102 | 172800 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 74 | 20240102 | 172700 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 75 | 20240102 | 172600 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 76 | 20240102 | 172500 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 77 | 20240102 | 172400 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 78 | 20240102 | 172300 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 79 | 20240102 | 172200 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 80 | 20240102 | 172100 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 81 | 20240102 | 172000 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 82 | 20240102 | 171900 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 83 | 20240102 | 171800 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 84 | 20240102 | 171700 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 85 | 20240102 | 171600 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 86 | 20240102 | 171500 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 87 | 20240102 | 171400 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 88 | 20240102 | 171300 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 89 | 20240102 | 171200 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 90 | 20240102 | 171100 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 91 | 20240102 | 171000 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 92 | 20240102 | 170900 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 3562 |
| 93 | 20240102 | 170800 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 94 | 20240102 | 170700 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 95 | 20240102 | 170600 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 96 | 20240102 | 170500 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 97 | 20240102 | 170400 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 98 | 20240102 | 170300 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 99 | 20240102 | 170200 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 100 | 20240102 | 170100 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 101 | 20240102 | 170000 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 102 | 20240102 | 165900 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 103 | 20240102 | 165800 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 104 | 20240102 | 165700 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 105 | 20240102 | 165600 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 106 | 20240102 | 165500 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 107 | 20240102 | 165400 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 108 | 20240102 | 165300 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 109 | 20240102 | 165200 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 110 | 20240102 | 165100 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 111 | 20240102 | 165000 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 112 | 20240102 | 164900 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 113 | 20240102 | 164800 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 114 | 20240102 | 164700 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 115 | 20240102 | 164600 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 116 | 20240102 | 164500 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 117 | 20240102 | 164400 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 118 | 20240102 | 164300 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 119 | 20240102 | 164200 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 120 | 20240102 | 164100 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 121 | 20240102 | 164000 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 122 | 20240102 | 163900 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 3562 |
| 123 | 20240102 | 163800 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 124 | 20240102 | 163700 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 125 | 20240102 | 163600 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 126 | 20240102 | 163500 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 127 | 20240102 | 163400 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 128 | 20240102 | 163300 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 129 | 20240102 | 163200 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 130 | 20240102 | 163100 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 131 | 20240102 | 163000 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 132 | 20240102 | 162900 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 133 | 20240102 | 162800 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 134 | 20240102 | 162700 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 135 | 20240102 | 162600 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 136 | 20240102 | 162500 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 137 | 20240102 | 162400 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 138 | 20240102 | 162300 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 139 | 20240102 | 162200 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 140 | 20240102 | 162100 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 141 | 20240102 | 162000 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 142 | 20240102 | 161900 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 143 | 20240102 | 161800 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 144 | 20240102 | 161700 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 145 | 20240102 | 161600 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 146 | 20240102 | 161500 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 147 | 20240102 | 161400 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 148 | 20240102 | 161300 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 149 | 20240102 | 161200 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 150 | 20240102 | 161100 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 151 | 20240102 | 161000 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 152 | 20240102 | 160900 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 3562 |
| 153 | 20240102 | 160800 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 154 | 20240102 | 160700 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 155 | 20240102 | 160600 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 156 | 20240102 | 160500 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 157 | 20240102 | 160400 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 158 | 20240102 | 160300 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 159 | 20240102 | 160200 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 160 | 20240102 | 160100 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 161 | 20240102 | 160000 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 162 | 20240102 | 155900 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 163 | 20240102 | 155800 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 164 | 20240102 | 155700 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 165 | 20240102 | 155600 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 166 | 20240102 | 155500 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 167 | 20240102 | 155400 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 168 | 20240102 | 155300 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 169 | 20240102 | 155200 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 170 | 20240102 | 155100 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 171 | 20240102 | 155000 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 172 | 20240102 | 154900 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 173 | 20240102 | 154800 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 174 | 20240102 | 154700 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 175 | 20240102 | 154600 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 176 | 20240102 | 154500 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 177 | 20240102 | 154400 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 178 | 20240102 | 154300 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 179 | 20240102 | 154200 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 180 | 20240102 | 154100 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 181 | 20240102 | 154000 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 182 | 20240102 | 153900 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 3562 |
| 183 | 20240102 | 153800 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 184 | 20240102 | 153700 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 185 | 20240102 | 153600 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 186 | 20240102 | 153500 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 187 | 20240102 | 153400 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 188 | 20240102 | 153300 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 189 | 20240102 | 153200 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 190 | 20240102 | 153100 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 0 |
| 191 | 20240102 | 153000 | 54488016000 | 234500 | 234500 | 234500 | 234500 | 3562 |
| 192 | 20240102 | 152900 | 53652727000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 193 | 20240102 | 152800 | 53652727000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 194 | 20240102 | 152700 | 53652727000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 195 | 20240102 | 152600 | 53652727000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 196 | 20240102 | 152500 | 53652727000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 197 | 20240102 | 152400 | 53652727000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 198 | 20240102 | 152300 | 53652727000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 199 | 20240102 | 152200 | 53652727000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 200 | 20240102 | 152100 | 53652727000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 201 | 20240102 | 152000 | 53652727000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 202 | 20240102 | 151900 | 53652727000 | 232500 | 232500 | 233000 | 232000 | 727 |
| 203 | 20240102 | 151800 | 53483387500 | 232500 | 233000 | 233000 | 232500 | 421 |
| 204 | 20240102 | 151700 | 53385377000 | 233000 | 232500 | 233500 | 232500 | 2068 |
| 205 | 20240102 | 151600 | 52902686000 | 232500 | 232000 | 233000 | 232000 | 331 |
| 206 | 20240102 | 151500 | 52825625500 | 232000 | 231500 | 233000 | 231500 | 345 |
| 207 | 20240102 | 151400 | 52745590000 | 231500 | 231000 | 233000 | 231000 | 713 |
| 208 | 20240102 | 151300 | 52580156500 | 231000 | 230500 | 231500 | 230500 | 425 |
| 209 | 20240102 | 151200 | 52482034500 | 230500 | 230500 | 232000 | 230500 | 872 |
| 210 | 20240102 | 151100 | 52280803500 | 230500 | 231500 | 232000 | 230500 | 989 |
| 211 | 20240102 | 151000 | 52052561500 | 231000 | 230500 | 232000 | 230000 | 721 |
| 212 | 20240102 | 150900 | 51886174500 | 230500 | 231500 | 231500 | 230500 | 433 |
| 213 | 20240102 | 150800 | 51786342500 | 230500 | 231000 | 231500 | 230500 | 637 |
| 214 | 20240102 | 150700 | 51639314500 | 231000 | 231000 | 232000 | 230500 | 652 |
| 215 | 20240102 | 150600 | 51488631000 | 231000 | 232000 | 232500 | 231000 | 854 |
| 216 | 20240102 | 150500 | 51291039500 | 232500 | 231500 | 232500 | 231500 | 307 |
| 217 | 20240102 | 150400 | 51219905500 | 231500 | 232000 | 232000 | 231500 | 407 |
| 218 | 20240102 | 150300 | 51125589500 | 232000 | 233000 | 233000 | 232000 | 362 |
| 219 | 20240102 | 150200 | 51041569000 | 233000 | 233000 | 233000 | 232000 | 335 |
| 220 | 20240102 | 150100 | 50963587000 | 233500 | 233000 | 233500 | 231500 | 890 |
| 221 | 20240102 | 150000 | 50756350000 | 232500 | 231500 | 232500 | 231500 | 810 |
| 222 | 20240102 | 145900 | 50568148000 | 231500 | 232000 | 232500 | 231500 | 250 |
| 223 | 20240102 | 145800 | 50510184500 | 231500 | 232000 | 232500 | 231000 | 288 |
| 224 | 20240102 | 145700 | 50443517500 | 232000 | 231500 | 232000 | 231000 | 482 |
| 225 | 20240102 | 145600 | 50331845500 | 231500 | 232000 | 232000 | 231500 | 303 |
| 226 | 20240102 | 145500 | 50261693500 | 231500 | 232000 | 232000 | 231500 | 286 |
| 227 | 20240102 | 145400 | 50195476500 | 231500 | 231000 | 232000 | 231000 | 234 |
| 228 | 20240102 | 145300 | 50141219000 | 231000 | 231500 | 232000 | 231000 | 282 |
| 229 | 20240102 | 145200 | 50075980500 | 231500 | 231500 | 232000 | 231500 | 147 |
| 230 | 20240102 | 145100 | 50041944500 | 232000 | 232000 | 232500 | 231500 | 243 |
| 231 | 20240102 | 145000 | 49985638500 | 231000 | 231500 | 232000 | 231000 | 670 |
| 232 | 20240102 | 144900 | 49830348000 | 231500 | 231500 | 232000 | 231500 | 111 |
| 233 | 20240102 | 144800 | 49804646000 | 231000 | 231000 | 232000 | 231000 | 261 |
| 234 | 20240102 | 144700 | 49744267500 | 231000 | 232000 | 232000 | 231000 | 73 |
| 235 | 20240102 | 144600 | 49727366500 | 231500 | 232000 | 232500 | 231000 | 652 |
| 236 | 20240102 | 144500 | 49576617500 | 231500 | 232500 | 232500 | 231000 | 310 |
| 237 | 20240102 | 144400 | 49504782500 | 232000 | 232000 | 232500 | 231500 | 404 |
| 238 | 20240102 | 144300 | 49411105500 | 231000 | 230500 | 232000 | 230500 | 322 |
| 239 | 20240102 | 144200 | 49336641000 | 231500 | 231000 | 231500 | 231000 | 243 |
| 240 | 20240102 | 144100 | 49280431000 | 230500 | 231000 | 231500 | 230500 | 218 |
| 241 | 20240102 | 144000 | 49230098000 | 231000 | 231000 | 231500 | 230500 | 255 |
| 242 | 20240102 | 143900 | 49171212000 | 231000 | 230000 | 231500 | 230000 | 307 |
| 243 | 20240102 | 143800 | 49100247500 | 230500 | 230500 | 231500 | 230500 | 270 |
| 244 | 20240102 | 143700 | 49037949000 | 230500 | 230500 | 231500 | 230500 | 214 |
| 245 | 20240102 | 143600 | 48988583500 | 231500 | 231500 | 231500 | 230500 | 112 |
| 246 | 20240102 | 143500 | 48962730000 | 230500 | 230500 | 232000 | 230500 | 199 |
| 247 | 20240102 | 143400 | 48916772500 | 230500 | 231500 | 232000 | 230500 | 484 |
| 248 | 20240102 | 143300 | 48804916000 | 231500 | 231500 | 232000 | 231000 | 369 |
| 249 | 20240102 | 143200 | 48719513500 | 231500 | 231500 | 232000 | 231000 | 165 |
| 250 | 20240102 | 143100 | 48681314000 | 231500 | 232000 | 232500 | 231500 | 254 |
| 251 | 20240102 | 143000 | 48622495000 | 232500 | 232000 | 232500 | 231500 | 288 |
| 252 | 20240102 | 142900 | 48555629500 | 232000 | 232000 | 232500 | 231500 | 184 |
| 253 | 20240102 | 142800 | 48512917500 | 232000 | 232000 | 232000 | 231500 | 324 |
| 254 | 20240102 | 142700 | 48437791500 | 232000 | 231500 | 232500 | 231500 | 199 |
| 255 | 20240102 | 142600 | 48391675000 | 232000 | 232000 | 232000 | 231500 | 238 |
| 256 | 20240102 | 142500 | 48336551000 | 232000 | 232500 | 232500 | 231500 | 182 |
| 257 | 20240102 | 142400 | 48294334000 | 232500 | 231000 | 232500 | 231000 | 212 |
| 258 | 20240102 | 142300 | 48245156500 | 231000 | 231000 | 232000 | 231000 | 172 |
| 259 | 20240102 | 142200 | 48205402500 | 231000 | 231000 | 232000 | 231000 | 300 |
| 260 | 20240102 | 142100 | 48135955500 | 232000 | 231000 | 232000 | 230500 | 392 |
| 261 | 20240102 | 142000 | 48045320000 | 231500 | 231500 | 232000 | 231500 | 543 |
| 262 | 20240102 | 141900 | 47919598500 | 231500 | 232500 | 233000 | 231500 | 272 |
| 263 | 20240102 | 141800 | 47856448000 | 232500 | 232000 | 234000 | 232000 | 887 |
| 264 | 20240102 | 141700 | 47649468000 | 231500 | 232500 | 233000 | 231500 | 193 |
| 265 | 20240102 | 141600 | 47604696000 | 232000 | 232500 | 233000 | 232000 | 251 |
| 266 | 20240102 | 141500 | 47546360500 | 232500 | 233500 | 233500 | 232500 | 434 |
| 267 | 20240102 | 141400 | 47445244000 | 233500 | 234000 | 234000 | 233000 | 299 |
| 268 | 20240102 | 141300 | 47375394500 | 233500 | 233500 | 234000 | 233000 | 731 |
| 269 | 20240102 | 141200 | 47204467500 | 233500 | 233000 | 234000 | 233000 | 1559 |
| 270 | 20240102 | 141100 | 46840209500 | 233500 | 233000 | 233500 | 232500 | 367 |
| 271 | 20240102 | 141000 | 46754656500 | 233500 | 231500 | 233500 | 231500 | 1443 |
| 272 | 20240102 | 140900 | 46418981500 | 232000 | 232500 | 232500 | 231000 | 648 |
| 273 | 20240102 | 140800 | 46268455000 | 232500 | 231500 | 232500 | 230500 | 571 |
| 274 | 20240102 | 140700 | 46135949500 | 231500 | 231000 | 232000 | 230500 | 1224 |
| 275 | 20240102 | 140600 | 45852893500 | 230500 | 231000 | 231500 | 230500 | 659 |
| 276 | 20240102 | 140500 | 45700521000 | 230500 | 230000 | 230500 | 230000 | 205 |
| 277 | 20240102 | 140400 | 45653285000 | 230500 | 230000 | 230500 | 230000 | 231 |
| 278 | 20240102 | 140300 | 45600136500 | 230000 | 230000 | 231000 | 230000 | 188 |
| 279 | 20240102 | 140200 | 45556827000 | 230000 | 230500 | 231000 | 230000 | 313 |
| 280 | 20240102 | 140100 | 45484700500 | 230500 | 231000 | 231000 | 230500 | 271 |
| 281 | 20240102 | 140000 | 45422227000 | 231000 | 230500 | 231000 | 230500 | 261 |
| 282 | 20240102 | 135900 | 45362034000 | 230500 | 230500 | 231000 | 230500 | 218 |
| 283 | 20240102 | 135800 | 45311777500 | 231000 | 231000 | 231000 | 230500 | 144 |
| 284 | 20240102 | 135700 | 45278572000 | 231500 | 231000 | 231500 | 230500 | 432 |
| 285 | 20240102 | 135600 | 45178681500 | 231000 | 230500 | 232000 | 230500 | 189 |
| 286 | 20240102 | 135500 | 45135061500 | 231000 | 230500 | 232000 | 230500 | 273 |
| 287 | 20240102 | 135400 | 45071963000 | 230500 | 231000 | 231500 | 230500 | 237 |
| 288 | 20240102 | 135300 | 45017275000 | 230500 | 230500 | 231500 | 230500 | 223 |
| 289 | 20240102 | 135200 | 44965795500 | 230500 | 230500 | 231500 | 230500 | 252 |
| 290 | 20240102 | 135100 | 44907601500 | 230500 | 230500 | 231000 | 230500 | 195 |
| 291 | 20240102 | 135000 | 44862639500 | 230500 | 231000 | 231500 | 230000 | 542 |
| 292 | 20240102 | 134900 | 44737569000 | 231500 | 231000 | 232000 | 231000 | 610 |
| 293 | 20240102 | 134800 | 44596569000 | 232000 | 231500 | 232000 | 231000 | 280 |
| 294 | 20240102 | 134700 | 44531786500 | 231500 | 230500 | 231500 | 230500 | 201 |
| 295 | 20240102 | 134600 | 44485362000 | 230500 | 230500 | 230500 | 230000 | 216 |
| 296 | 20240102 | 134500 | 44435650000 | 230000 | 230000 | 230500 | 230000 | 252 |
| 297 | 20240102 | 134400 | 44377674000 | 230500 | 230500 | 231000 | 230500 | 233 |
| 298 | 20240102 | 134300 | 44323964500 | 231000 | 231000 | 233000 | 230500 | 578 |
| 299 | 20240102 | 134200 | 44189943500 | 232500 | 230000 | 232500 | 230000 | 786 |
| 300 | 20240102 | 134100 | 44008039000 | 230000 | 230500 | 230500 | 230000 | 207 |
| 301 | 20240102 | 134000 | 43960407500 | 230500 | 231000 | 231500 | 230000 | 863 |
| 302 | 20240102 | 133900 | 43761295000 | 231000 | 232000 | 232500 | 231000 | 502 |
| 303 | 20240102 | 133800 | 43645070500 | 232000 | 232000 | 232500 | 232000 | 421 |
| 304 | 20240102 | 133700 | 43547383500 | 232500 | 230500 | 232500 | 230500 | 853 |
| 305 | 20240102 | 133600 | 43349811500 | 231000 | 230500 | 231000 | 230000 | 434 |
| 306 | 20240102 | 133500 | 43249738000 | 230500 | 231500 | 231500 | 230500 | 198 |
| 307 | 20240102 | 133400 | 43204051000 | 230500 | 228500 | 231500 | 228500 | 834 |
| 308 | 20240102 | 133300 | 43011857500 | 229000 | 228500 | 230000 | 228500 | 622 |
| 309 | 20240102 | 133200 | 42869160500 | 228500 | 228000 | 229000 | 228000 | 292 |
| 310 | 20240102 | 133100 | 42802390500 | 228000 | 228000 | 229000 | 228000 | 138 |
| 311 | 20240102 | 133000 | 42770894500 | 228000 | 228500 | 229000 | 228000 | 182 |
| 312 | 20240102 | 132900 | 42729370500 | 228500 | 228000 | 228500 | 227500 | 206 |
| 313 | 20240102 | 132800 | 42682416000 | 228500 | 228000 | 228500 | 227500 | 203 |
| 314 | 20240102 | 132700 | 42636145500 | 228000 | 228500 | 228500 | 227500 | 660 |
| 315 | 20240102 | 132600 | 42485427000 | 229000 | 228000 | 229000 | 228000 | 306 |
| 316 | 20240102 | 132500 | 42415609000 | 228000 | 228000 | 229000 | 228000 | 196 |
| 317 | 20240102 | 132400 | 42370811000 | 228500 | 228000 | 228500 | 227500 | 181 |
| 318 | 20240102 | 132300 | 42329523500 | 228500 | 228000 | 228500 | 228000 | 36 |
| 319 | 20240102 | 132200 | 42321306500 | 228000 | 228500 | 228500 | 228000 | 349 |
| 320 | 20240102 | 132100 | 42241644500 | 227500 | 228000 | 228500 | 227500 | 286 |
| 321 | 20240102 | 132000 | 42176430500 | 228000 | 228500 | 229000 | 228000 | 384 |
| 322 | 20240102 | 131900 | 42088701000 | 228500 | 229000 | 229000 | 228500 | 65 |
| 323 | 20240102 | 131800 | 42073840500 | 228500 | 229000 | 229500 | 228500 | 217 |
| 324 | 20240102 | 131700 | 42024161500 | 229500 | 229500 | 230000 | 229000 | 253 |
| 325 | 20240102 | 131600 | 41966159000 | 229500 | 229500 | 230000 | 229000 | 158 |
| 326 | 20240102 | 131500 | 41929896500 | 230000 | 229000 | 230500 | 229000 | 1847 |
| 327 | 20240102 | 131400 | 41505619500 | 229500 | 228000 | 229500 | 228000 | 209 |
| 328 | 20240102 | 131300 | 41457788500 | 228500 | 228000 | 229000 | 228000 | 654 |
| 329 | 20240102 | 131200 | 41308125500 | 228000 | 228000 | 228500 | 228000 | 176 |
| 330 | 20240102 | 131100 | 41267979000 | 228000 | 229000 | 229000 | 228000 | 345 |
| 331 | 20240102 | 131000 | 41189240000 | 228500 | 228500 | 229000 | 228500 | 82 |
| 332 | 20240102 | 130900 | 41170499500 | 228500 | 229000 | 229500 | 228500 | 375 |
| 333 | 20240102 | 130800 | 41084629500 | 229000 | 228500 | 229000 | 228500 | 363 |
| 334 | 20240102 | 130700 | 41001538000 | 228500 | 229000 | 229500 | 228500 | 132 |
| 335 | 20240102 | 130600 | 40971370000 | 229000 | 229500 | 229500 | 229000 | 270 |
| 336 | 20240102 | 130500 | 40909534000 | 229000 | 229000 | 229500 | 229000 | 188 |
| 337 | 20240102 | 130400 | 40866479500 | 228500 | 229000 | 229500 | 228500 | 433 |
| 338 | 20240102 | 130300 | 40767347500 | 228500 | 228500 | 229000 | 228500 | 228 |
| 339 | 20240102 | 130200 | 40715247500 | 229000 | 228000 | 229000 | 228000 | 388 |
| 340 | 20240102 | 130100 | 40626638000 | 228000 | 228000 | 228500 | 228000 | 152 |
| 341 | 20240102 | 130000 | 40591971500 | 227500 | 227500 | 228000 | 227000 | 619 |
| 342 | 20240102 | 125900 | 40451260500 | 227500 | 228000 | 228500 | 227500 | 1258 |
| 343 | 20240102 | 125800 | 40164454000 | 228500 | 228000 | 229000 | 228000 | 102 |
| 344 | 20240102 | 125700 | 40141188000 | 228000 | 228000 | 229000 | 228000 | 182 |
| 345 | 20240102 | 125600 | 40099680000 | 228000 | 229000 | 229000 | 228000 | 130 |
| 346 | 20240102 | 125500 | 40069990000 | 228500 | 228500 | 228500 | 228500 | 244 |
| 347 | 20240102 | 125400 | 40014236000 | 228500 | 228500 | 229000 | 228500 | 62 |
| 348 | 20240102 | 125300 | 40000066500 | 229000 | 228500 | 229000 | 228500 | 213 |
| 349 | 20240102 | 125200 | 39951392500 | 228500 | 229000 | 229000 | 228500 | 144 |
| 350 | 20240102 | 125100 | 39918437500 | 228500 | 228500 | 229000 | 228500 | 190 |
| 351 | 20240102 | 125000 | 39874976000 | 228500 | 228500 | 229000 | 228500 | 81 |
| 352 | 20240102 | 124900 | 39856456500 | 228500 | 229000 | 229000 | 228500 | 208 |
| 353 | 20240102 | 124800 | 39808919500 | 229500 | 229000 | 229500 | 228500 | 272 |
| 354 | 20240102 | 124700 | 39746686500 | 229500 | 229000 | 229500 | 228500 | 144 |
| 355 | 20240102 | 124600 | 39713694500 | 228500 | 228000 | 229500 | 228000 | 274 |
| 356 | 20240102 | 124500 | 39650976500 | 228000 | 228000 | 229000 | 228000 | 82 |
| 357 | 20240102 | 124400 | 39632254500 | 228000 | 228000 | 228500 | 227500 | 239 |
| 358 | 20240102 | 124300 | 39577752500 | 228500 | 228500 | 228500 | 228000 | 174 |
| 359 | 20240102 | 124200 | 39538032500 | 228000 | 227500 | 228500 | 227500 | 93 |
| 360 | 20240102 | 124100 | 39516828000 | 228000 | 228000 | 228500 | 227500 | 88 |
| 361 | 20240102 | 124000 | 39496770000 | 228000 | 228000 | 228500 | 227500 | 70 |
| 362 | 20240102 | 123900 | 39480816000 | 228000 | 228000 | 228500 | 228000 | 235 |
| 363 | 20240102 | 123800 | 39427230000 | 228000 | 228000 | 228500 | 228000 | 125 |
| 364 | 20240102 | 123700 | 39398725500 | 228000 | 228000 | 228500 | 228000 | 90 |
| 365 | 20240102 | 123600 | 39378199500 | 228000 | 229000 | 229000 | 228000 | 214 |
| 366 | 20240102 | 123500 | 39329305000 | 229000 | 228500 | 229000 | 228500 | 198 |
| 367 | 20240102 | 123400 | 39284058500 | 228500 | 228500 | 228500 | 228500 | 131 |
| 368 | 20240102 | 123300 | 39254125000 | 228500 | 228500 | 229000 | 228500 | 190 |
| 369 | 20240102 | 123200 | 39210659000 | 228500 | 228500 | 229500 | 228500 | 124 |
| 370 | 20240102 | 123100 | 39182306500 | 229000 | 229000 | 229500 | 228500 | 91 |
| 371 | 20240102 | 123000 | 39161478000 | 228500 | 229000 | 229500 | 228500 | 329 |
| 372 | 20240102 | 122900 | 39086168000 | 229500 | 230000 | 230500 | 229500 | 1404 |
| 373 | 20240102 | 122800 | 38763723000 | 230000 | 230000 | 230500 | 230000 | 126 |
| 374 | 20240102 | 122700 | 38734730500 | 230000 | 229500 | 230500 | 229500 | 131 |
| 375 | 20240102 | 122600 | 38704608500 | 230000 | 230000 | 230500 | 229500 | 610 |
| 376 | 20240102 | 122500 | 38564290500 | 230000 | 230000 | 230500 | 230000 | 258 |
| 377 | 20240102 | 122400 | 38504925000 | 230000 | 230000 | 231000 | 229500 | 661 |
| 378 | 20240102 | 122300 | 38352806000 | 230000 | 229000 | 230000 | 229000 | 796 |
| 379 | 20240102 | 122200 | 38170183000 | 229500 | 229500 | 229500 | 229000 | 637 |
| 380 | 20240102 | 122100 | 38024062500 | 229500 | 229000 | 229500 | 229000 | 154 |
| 381 | 20240102 | 122000 | 37988776500 | 229500 | 229000 | 229500 | 228500 | 667 |
| 382 | 20240102 | 121900 | 37836012000 | 229000 | 227500 | 229000 | 227500 | 1647 |
| 383 | 20240102 | 121800 | 37459840000 | 227500 | 227000 | 227500 | 227000 | 220 |
| 384 | 20240102 | 121700 | 37409831500 | 227000 | 226500 | 227500 | 226500 | 426 |
| 385 | 20240102 | 121600 | 37313161500 | 226500 | 226500 | 227000 | 226500 | 295 |
| 386 | 20240102 | 121500 | 37246300500 | 226500 | 227000 | 227000 | 226500 | 95 |
| 387 | 20240102 | 121400 | 37224776000 | 226500 | 227000 | 227000 | 226500 | 138 |
| 388 | 20240102 | 121300 | 37193517500 | 227000 | 227000 | 227000 | 226500 | 70 |
| 389 | 20240102 | 121200 | 37177660000 | 226500 | 226500 | 227000 | 226000 | 87 |
| 390 | 20240102 | 121100 | 37157964000 | 226500 | 226500 | 227000 | 226000 | 490 |
| 391 | 20240102 | 121000 | 37046993000 | 225500 | 226500 | 226500 | 225500 | 124 |
| 392 | 20240102 | 120900 | 37018982000 | 226000 | 225500 | 226500 | 225500 | 169 |
| 393 | 20240102 | 120800 | 36980808000 | 225500 | 226000 | 226500 | 225500 | 246 |
| 394 | 20240102 | 120700 | 36925303500 | 226000 | 226000 | 226000 | 225500 | 171 |
| 395 | 20240102 | 120600 | 36886662500 | 226500 | 226000 | 227000 | 225500 | 220 |
| 396 | 20240102 | 120500 | 36836937500 | 226000 | 226000 | 226500 | 225500 | 182 |
| 397 | 20240102 | 120400 | 36795777000 | 226000 | 225500 | 226000 | 225500 | 71 |
| 398 | 20240102 | 120300 | 36779752000 | 225500 | 226000 | 226500 | 225500 | 266 |
| 399 | 20240102 | 120200 | 36719728000 | 226000 | 225500 | 226000 | 225500 | 210 |
| 400 | 20240102 | 120100 | 36672272500 | 225500 | 226000 | 226500 | 225500 | 235 |
| 401 | 20240102 | 120000 | 36619207500 | 226000 | 226000 | 226500 | 225500 | 130 |
| 402 | 20240102 | 115900 | 36589855000 | 226000 | 225500 | 227000 | 225500 | 716 |
| 403 | 20240102 | 115800 | 36427786000 | 225500 | 225500 | 226500 | 225000 | 455 |
| 404 | 20240102 | 115700 | 36325113500 | 225500 | 225500 | 226000 | 225000 | 588 |
| 405 | 20240102 | 115600 | 36192757000 | 225500 | 225000 | 226000 | 225000 | 734 |
| 406 | 20240102 | 115500 | 36027255000 | 225000 | 225500 | 225500 | 225000 | 564 |
| 407 | 20240102 | 115400 | 35900101500 | 226000 | 226000 | 226000 | 225500 | 1827 |
| 408 | 20240102 | 115300 | 35487272500 | 226000 | 226000 | 226500 | 226000 | 308 |
| 409 | 20240102 | 115200 | 35417641500 | 226000 | 226500 | 226500 | 226000 | 137 |
| 410 | 20240102 | 115100 | 35386654500 | 226000 | 226500 | 227000 | 226000 | 315 |
| 411 | 20240102 | 115000 | 35315326000 | 226500 | 227000 | 227000 | 226500 | 112 |
| 412 | 20240102 | 114900 | 35289947500 | 226500 | 226500 | 227000 | 226500 | 213 |
| 413 | 20240102 | 114800 | 35241688500 | 226500 | 226500 | 227500 | 226500 | 409 |
| 414 | 20240102 | 114700 | 35148879500 | 226500 | 227000 | 227000 | 226500 | 152 |
| 415 | 20240102 | 114600 | 35114440000 | 226500 | 227000 | 227000 | 226500 | 655 |
| 416 | 20240102 | 114500 | 34966053000 | 226500 | 226500 | 227000 | 226500 | 161 |
| 417 | 20240102 | 114400 | 34929577500 | 227500 | 227000 | 227500 | 226500 | 683 |
| 418 | 20240102 | 114300 | 34774601500 | 227000 | 227500 | 227500 | 227000 | 262 |
| 419 | 20240102 | 114200 | 34715076000 | 227000 | 226500 | 227000 | 226500 | 212 |
| 420 | 20240102 | 114100 | 34666991000 | 227000 | 227000 | 227500 | 226500 | 536 |
| 421 | 20240102 | 114000 | 34545549000 | 227000 | 227000 | 227500 | 226500 | 224 |
| 422 | 20240102 | 113900 | 34494729000 | 227000 | 227000 | 227500 | 226500 | 389 |
| 423 | 20240102 | 113800 | 34406477500 | 227000 | 227000 | 227500 | 227000 | 249 |
| 424 | 20240102 | 113700 | 34349923500 | 227500 | 227500 | 228000 | 227000 | 224 |
| 425 | 20240102 | 113600 | 34299002000 | 227500 | 227000 | 227500 | 227000 | 162 |
| 426 | 20240102 | 113500 | 34262224000 | 227000 | 226500 | 228000 | 226500 | 302 |
| 427 | 20240102 | 113400 | 34193604000 | 226500 | 227000 | 227500 | 226500 | 498 |
| 428 | 20240102 | 113300 | 34080620000 | 227000 | 227500 | 228000 | 227000 | 261 |
| 429 | 20240102 | 113200 | 34021343500 | 227500 | 227000 | 227500 | 227000 | 325 |
| 430 | 20240102 | 113100 | 33947466500 | 227500 | 227500 | 227500 | 227000 | 248 |
| 431 | 20240102 | 113000 | 33891055500 | 227500 | 227500 | 228000 | 227500 | 230 |
| 432 | 20240102 | 112900 | 33838727500 | 228000 | 228000 | 228000 | 227500 | 259 |
| 433 | 20240102 | 112800 | 33779682000 | 227500 | 228000 | 228000 | 227500 | 157 |
| 434 | 20240102 | 112700 | 33743956500 | 227500 | 227500 | 228000 | 227500 | 271 |
| 435 | 20240102 | 112600 | 33682243500 | 227500 | 227500 | 228000 | 227500 | 217 |
| 436 | 20240102 | 112500 | 33632848000 | 228000 | 227500 | 228000 | 227500 | 301 |
| 437 | 20240102 | 112400 | 33564292000 | 228000 | 227500 | 228000 | 227000 | 754 |
| 438 | 20240102 | 112300 | 33392958000 | 227500 | 228000 | 229000 | 227000 | 1869 |
| 439 | 20240102 | 112200 | 32967561500 | 229000 | 228500 | 230000 | 228000 | 824 |
| 440 | 20240102 | 112100 | 32779220000 | 229500 | 229500 | 229500 | 228500 | 241 |
| 441 | 20240102 | 112000 | 32724038500 | 229000 | 229000 | 230000 | 228500 | 294 |
| 442 | 20240102 | 111900 | 32656640500 | 229000 | 228500 | 229500 | 228500 | 235 |
| 443 | 20240102 | 111800 | 32602914000 | 228500 | 229000 | 229000 | 228000 | 586 |
| 444 | 20240102 | 111700 | 32468960500 | 228500 | 229500 | 229500 | 228000 | 1948 |
| 445 | 20240102 | 111600 | 32023611500 | 229500 | 229500 | 230000 | 229500 | 441 |
| 446 | 20240102 | 111500 | 31922376000 | 229500 | 230500 | 230500 | 229500 | 650 |
| 447 | 20240102 | 111400 | 31772921000 | 230500 | 230000 | 230500 | 230000 | 219 |
| 448 | 20240102 | 111300 | 31722529000 | 230000 | 230500 | 231000 | 230000 | 1571 |
| 449 | 20240102 | 111200 | 31360945500 | 230500 | 231000 | 231500 | 230500 | 393 |
| 450 | 20240102 | 111100 | 31270252500 | 231000 | 231000 | 231500 | 230500 | 383 |
| 451 | 20240102 | 111000 | 31181830500 | 231000 | 231000 | 231500 | 230500 | 545 |
| 452 | 20240102 | 110900 | 31055907500 | 230500 | 231000 | 231500 | 230500 | 850 |
| 453 | 20240102 | 110800 | 30859541000 | 231000 | 232000 | 232500 | 231000 | 894 |
| 454 | 20240102 | 110700 | 30652440000 | 232000 | 231500 | 233000 | 231500 | 502 |
| 455 | 20240102 | 110600 | 30535861000 | 231500 | 231500 | 232500 | 231500 | 307 |
| 456 | 20240102 | 110500 | 30464733000 | 231500 | 232000 | 232500 | 231500 | 412 |
| 457 | 20240102 | 110400 | 30369198000 | 232000 | 233000 | 233000 | 232000 | 298 |
| 458 | 20240102 | 110300 | 30300044000 | 232500 | 232500 | 233000 | 232000 | 205 |
| 459 | 20240102 | 110200 | 30252384000 | 232500 | 233500 | 233500 | 232500 | 189 |
| 460 | 20240102 | 110100 | 30208396500 | 233000 | 233000 | 233500 | 232500 | 152 |
| 461 | 20240102 | 110000 | 30172992000 | 233000 | 233500 | 234000 | 232500 | 156 |
| 462 | 20240102 | 105900 | 30136687000 | 234000 | 232500 | 234500 | 232000 | 897 |
| 463 | 20240102 | 105800 | 29927389000 | 233000 | 232000 | 233000 | 232000 | 349 |
| 464 | 20240102 | 105700 | 29846240500 | 232000 | 232500 | 232500 | 232000 | 749 |
| 465 | 20240102 | 105600 | 29672239500 | 232500 | 233000 | 233500 | 232500 | 262 |
| 466 | 20240102 | 105500 | 29611189500 | 233000 | 234000 | 234000 | 233000 | 1100 |
| 467 | 20240102 | 105400 | 29354539000 | 234000 | 234500 | 235000 | 234000 | 649 |
| 468 | 20240102 | 105300 | 29202454500 | 234500 | 234500 | 235000 | 234000 | 858 |
| 469 | 20240102 | 105200 | 29001156000 | 235000 | 235500 | 235500 | 234500 | 1015 |
| 470 | 20240102 | 105100 | 28762662000 | 235500 | 236000 | 236000 | 235000 | 344 |
| 471 | 20240102 | 105000 | 28681769000 | 236000 | 237000 | 237000 | 235000 | 701 |
| 472 | 20240102 | 104900 | 28516135500 | 237000 | 237000 | 237000 | 236500 | 365 |
| 473 | 20240102 | 104800 | 28429773000 | 237000 | 237000 | 237500 | 236500 | 296 |
| 474 | 20240102 | 104700 | 28359662000 | 237500 | 236500 | 237500 | 236000 | 694 |
| 475 | 20240102 | 104600 | 28195322500 | 236500 | 235500 | 237000 | 234500 | 654 |
| 476 | 20240102 | 104500 | 28041052000 | 235500 | 236000 | 236000 | 235500 | 302 |
| 477 | 20240102 | 104400 | 27969923500 | 236000 | 236500 | 236500 | 235000 | 257 |
| 478 | 20240102 | 104300 | 27909367000 | 236500 | 236500 | 237000 | 235000 | 706 |
| 479 | 20240102 | 104200 | 27742582500 | 236000 | 236500 | 237000 | 234500 | 1017 |
| 480 | 20240102 | 104100 | 27503221000 | 237000 | 234000 | 237000 | 234000 | 2952 |
| 481 | 20240102 | 104000 | 26807140500 | 234000 | 234500 | 234500 | 233500 | 373 |
| 482 | 20240102 | 103900 | 26719849500 | 234500 | 232500 | 234500 | 232500 | 655 |
| 483 | 20240102 | 103800 | 26566792000 | 232500 | 233000 | 234000 | 232500 | 1426 |
| 484 | 20240102 | 103700 | 26234456500 | 233500 | 235000 | 235000 | 233000 | 571 |
| 485 | 20240102 | 103600 | 26100936000 | 235000 | 235000 | 235000 | 234000 | 436 |
| 486 | 20240102 | 103500 | 25998812000 | 234000 | 235500 | 236000 | 233500 | 2172 |
| 487 | 20240102 | 103400 | 25488533500 | 235000 | 236500 | 237000 | 235000 | 865 |
| 488 | 20240102 | 103300 | 25284695500 | 237000 | 237000 | 237000 | 235500 | 847 |
| 489 | 20240102 | 103200 | 25084685500 | 237000 | 236000 | 237500 | 236000 | 1390 |
| 490 | 20240102 | 103100 | 24755836500 | 237000 | 239000 | 239000 | 236000 | 2565 |
| 491 | 20240102 | 103000 | 24146278500 | 238500 | 237000 | 239500 | 236500 | 4847 |
| 492 | 20240102 | 102900 | 22993196000 | 237000 | 235000 | 238000 | 235000 | 7890 |
| 493 | 20240102 | 102800 | 21126338000 | 235500 | 233500 | 235500 | 233000 | 4500 |
| 494 | 20240102 | 102700 | 20072135000 | 233000 | 231500 | 233500 | 231500 | 4709 |
| 495 | 20240102 | 102600 | 18977390000 | 231500 | 231500 | 232000 | 231000 | 852 |
| 496 | 20240102 | 102500 | 18780330000 | 232000 | 232500 | 232500 | 231000 | 620 |
| 497 | 20240102 | 102400 | 18636877500 | 231500 | 231500 | 232500 | 230500 | 1394 |
| 498 | 20240102 | 102300 | 18314205000 | 231500 | 232000 | 232000 | 231000 | 804 |
| 499 | 20240102 | 102200 | 18128044500 | 232000 | 230000 | 232000 | 229000 | 3893 |
| 500 | 20240102 | 102100 | 17231406000 | 230000 | 230000 | 231000 | 229500 | 1465 |
| 501 | 20240102 | 102000 | 16894306000 | 229500 | 231000 | 231000 | 229500 | 1306 |
| 502 | 20240102 | 101900 | 16593671000 | 231500 | 231500 | 231500 | 230000 | 1014 |
| 503 | 20240102 | 101800 | 16359576000 | 231500 | 230500 | 231500 | 229000 | 1220 |
| 504 | 20240102 | 101700 | 16078923000 | 229500 | 232000 | 233000 | 229500 | 2977 |
| 505 | 20240102 | 101600 | 15392461000 | 232000 | 231000 | 232000 | 230000 | 2054 |
| 506 | 20240102 | 101500 | 14918442500 | 231500 | 232000 | 233000 | 231000 | 2420 |
| 507 | 20240102 | 101400 | 14356466000 | 232500 | 231000 | 232500 | 231000 | 1399 |
| 508 | 20240102 | 101300 | 14032190000 | 231000 | 229500 | 232000 | 229500 | 2237 |
| 509 | 20240102 | 101200 | 13515708500 | 229500 | 232000 | 232000 | 229500 | 3034 |
| 510 | 20240102 | 101100 | 12816908000 | 231000 | 231000 | 233500 | 231000 | 1876 |
| 511 | 20240102 | 101000 | 12381468500 | 231000 | 231000 | 232000 | 230000 | 1696 |
| 512 | 20240102 | 100900 | 11990407500 | 232500 | 233500 | 233500 | 230000 | 3966 |
| 513 | 20240102 | 100800 | 11072251000 | 233000 | 234000 | 234500 | 232500 | 1551 |
| 514 | 20240102 | 100700 | 10710574500 | 234500 | 234500 | 235000 | 232000 | 4015 |
| 515 | 20240102 | 100600 | 9772879000 | 233000 | 235500 | 236500 | 232000 | 5590 |
| 516 | 20240102 | 100500 | 8464497500 | 235000 | 232500 | 236000 | 231500 | 5464 |
| 517 | 20240102 | 100400 | 7186551500 | 232000 | 229000 | 233000 | 228000 | 4124 |
| 518 | 20240102 | 100300 | 6233603500 | 229500 | 233500 | 236000 | 228000 | 5379 |
| 519 | 20240102 | 100200 | 4990006500 | 235500 | 232000 | 236000 | 229000 | 6245 |
| 520 | 20240102 | 100100 | 3539539000 | 232000 | 222500 | 235000 | 222500 | 8605 |
| 521 | 20240102 | 100000 | 1579001000 | 223000 | 221000 | 223000 | 220500 | 5630 |