35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240111 | 190400 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 2848 |
| 3 | 20240111 | 190300 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 4 | 20240111 | 190200 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 5 | 20240111 | 190100 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 6 | 20240111 | 190000 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 7 | 20240111 | 185900 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 8 | 20240111 | 185800 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 9 | 20240111 | 185700 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 10 | 20240111 | 185600 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 11 | 20240111 | 185500 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 12 | 20240111 | 185400 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 13 | 20240111 | 185300 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 14 | 20240111 | 185200 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 15 | 20240111 | 185100 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 16 | 20240111 | 185000 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 17 | 20240111 | 184900 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 18 | 20240111 | 184800 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 19 | 20240111 | 184700 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 20 | 20240111 | 184600 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 21 | 20240111 | 184500 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 22 | 20240111 | 184400 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 23 | 20240111 | 184300 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 24 | 20240111 | 184200 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 25 | 20240111 | 184100 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 26 | 20240111 | 184000 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 27 | 20240111 | 183900 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 28 | 20240111 | 183800 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 29 | 20240111 | 183700 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 30 | 20240111 | 183600 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 31 | 20240111 | 183500 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 32 | 20240111 | 183400 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 2848 |
| 33 | 20240111 | 183300 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 34 | 20240111 | 183200 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 35 | 20240111 | 183100 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 36 | 20240111 | 183000 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 37 | 20240111 | 182900 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 38 | 20240111 | 182800 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 39 | 20240111 | 182700 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 40 | 20240111 | 182600 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 41 | 20240111 | 182500 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 42 | 20240111 | 182400 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 43 | 20240111 | 182300 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 44 | 20240111 | 182200 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 45 | 20240111 | 182100 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 46 | 20240111 | 182000 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 47 | 20240111 | 181900 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 48 | 20240111 | 181800 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 49 | 20240111 | 181700 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 50 | 20240111 | 181600 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 51 | 20240111 | 181500 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 52 | 20240111 | 181400 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 53 | 20240111 | 181300 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 54 | 20240111 | 181200 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 55 | 20240111 | 181100 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 56 | 20240111 | 181000 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 57 | 20240111 | 180900 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 58 | 20240111 | 180800 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 59 | 20240111 | 180700 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 60 | 20240111 | 180600 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 61 | 20240111 | 180500 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 62 | 20240111 | 180400 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 2848 |
| 63 | 20240111 | 180300 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 64 | 20240111 | 180200 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 65 | 20240111 | 180100 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 66 | 20240111 | 180000 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 67 | 20240111 | 175900 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 68 | 20240111 | 175800 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 69 | 20240111 | 175700 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 70 | 20240111 | 175600 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 71 | 20240111 | 175500 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 72 | 20240111 | 175400 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 73 | 20240111 | 175300 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 74 | 20240111 | 175200 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 75 | 20240111 | 175100 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 76 | 20240111 | 175000 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 77 | 20240111 | 174900 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 78 | 20240111 | 174800 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 79 | 20240111 | 174700 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 80 | 20240111 | 174600 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 81 | 20240111 | 174500 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 82 | 20240111 | 174400 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 83 | 20240111 | 174300 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 84 | 20240111 | 174200 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 85 | 20240111 | 174100 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 86 | 20240111 | 174000 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 87 | 20240111 | 173900 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 88 | 20240111 | 173800 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 89 | 20240111 | 173700 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 90 | 20240111 | 173600 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 91 | 20240111 | 173500 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 92 | 20240111 | 173400 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 2848 |
| 93 | 20240111 | 173300 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 94 | 20240111 | 173200 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 95 | 20240111 | 173100 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 96 | 20240111 | 173000 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 97 | 20240111 | 172900 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 98 | 20240111 | 172800 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 99 | 20240111 | 172700 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 100 | 20240111 | 172600 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 101 | 20240111 | 172500 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 102 | 20240111 | 172400 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 103 | 20240111 | 172300 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 104 | 20240111 | 172200 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 105 | 20240111 | 172100 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 106 | 20240111 | 172000 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 107 | 20240111 | 171900 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 108 | 20240111 | 171800 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 109 | 20240111 | 171700 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 110 | 20240111 | 171600 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 111 | 20240111 | 171500 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 112 | 20240111 | 171400 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 113 | 20240111 | 171300 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 114 | 20240111 | 171200 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 115 | 20240111 | 171100 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 116 | 20240111 | 171000 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 117 | 20240111 | 170900 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 118 | 20240111 | 170800 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 119 | 20240111 | 170700 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 120 | 20240111 | 170600 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 121 | 20240111 | 170500 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 122 | 20240111 | 170400 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 2848 |
| 123 | 20240111 | 170300 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 124 | 20240111 | 170200 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 125 | 20240111 | 170100 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 126 | 20240111 | 170000 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 127 | 20240111 | 165900 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 128 | 20240111 | 165800 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 129 | 20240111 | 165700 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 130 | 20240111 | 165600 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 131 | 20240111 | 165500 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 132 | 20240111 | 165400 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 133 | 20240111 | 165300 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 134 | 20240111 | 165200 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 135 | 20240111 | 165100 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 136 | 20240111 | 165000 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 137 | 20240111 | 164900 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 138 | 20240111 | 164800 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 139 | 20240111 | 164700 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 140 | 20240111 | 164600 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 141 | 20240111 | 164500 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 142 | 20240111 | 164400 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 143 | 20240111 | 164300 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 144 | 20240111 | 164200 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 145 | 20240111 | 164100 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 146 | 20240111 | 164000 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 147 | 20240111 | 163900 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 148 | 20240111 | 163800 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 149 | 20240111 | 163700 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 150 | 20240111 | 163600 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 151 | 20240111 | 163500 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 152 | 20240111 | 163400 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 2848 |
| 153 | 20240111 | 163300 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 154 | 20240111 | 163200 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 155 | 20240111 | 163100 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 156 | 20240111 | 163000 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 157 | 20240111 | 162900 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 158 | 20240111 | 162800 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 159 | 20240111 | 162700 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 160 | 20240111 | 162600 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 161 | 20240111 | 162500 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 162 | 20240111 | 162400 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 163 | 20240111 | 162300 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 164 | 20240111 | 162200 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 165 | 20240111 | 162100 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 166 | 20240111 | 162000 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 167 | 20240111 | 161900 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 168 | 20240111 | 161800 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 169 | 20240111 | 161700 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 170 | 20240111 | 161600 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 171 | 20240111 | 161500 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 172 | 20240111 | 161400 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 173 | 20240111 | 161300 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 174 | 20240111 | 161200 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 175 | 20240111 | 161100 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 176 | 20240111 | 161000 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 177 | 20240111 | 160900 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 178 | 20240111 | 160800 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 179 | 20240111 | 160700 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 180 | 20240111 | 160600 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 181 | 20240111 | 160500 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 182 | 20240111 | 160400 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 2848 |
| 183 | 20240111 | 160300 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 184 | 20240111 | 160200 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 185 | 20240111 | 160100 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 186 | 20240111 | 160000 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 187 | 20240111 | 155900 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 188 | 20240111 | 155800 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 189 | 20240111 | 155700 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 190 | 20240111 | 155600 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 191 | 20240111 | 155500 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 192 | 20240111 | 155400 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 193 | 20240111 | 155300 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 194 | 20240111 | 155200 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 195 | 20240111 | 155100 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 196 | 20240111 | 155000 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 197 | 20240111 | 154900 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 198 | 20240111 | 154800 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 199 | 20240111 | 154700 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 200 | 20240111 | 154600 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 201 | 20240111 | 154500 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 202 | 20240111 | 154400 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 203 | 20240111 | 154300 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 204 | 20240111 | 154200 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 205 | 20240111 | 154100 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 206 | 20240111 | 154000 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 207 | 20240111 | 153900 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 208 | 20240111 | 153800 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 209 | 20240111 | 153700 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 210 | 20240111 | 153600 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 211 | 20240111 | 153500 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 212 | 20240111 | 153400 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 2848 |
| 213 | 20240111 | 153300 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 214 | 20240111 | 153200 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 215 | 20240111 | 153100 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 216 | 20240111 | 153000 | 33023476000 | 251500 | 251500 | 251500 | 251500 | 2848 |
| 217 | 20240111 | 152900 | 32307204000 | 252500 | 252500 | 252500 | 252500 | 0 |
| 218 | 20240111 | 152800 | 32307204000 | 252500 | 252500 | 252500 | 252500 | 0 |
| 219 | 20240111 | 152700 | 32307204000 | 252500 | 252500 | 252500 | 252500 | 0 |
| 220 | 20240111 | 152600 | 32307204000 | 252500 | 252500 | 252500 | 252500 | 0 |
| 221 | 20240111 | 152500 | 32307204000 | 252500 | 252500 | 252500 | 252500 | 0 |
| 222 | 20240111 | 152400 | 32307204000 | 252500 | 252500 | 252500 | 252500 | 0 |
| 223 | 20240111 | 152300 | 32307204000 | 252500 | 252500 | 252500 | 252500 | 0 |
| 224 | 20240111 | 152200 | 32307204000 | 252500 | 252500 | 252500 | 252500 | 0 |
| 225 | 20240111 | 152100 | 32307204000 | 252500 | 252500 | 252500 | 252500 | 0 |
| 226 | 20240111 | 152000 | 32307204000 | 252500 | 252500 | 252500 | 252500 | 0 |
| 227 | 20240111 | 151900 | 32307204000 | 252500 | 252000 | 252500 | 251500 | 651 |
| 228 | 20240111 | 151800 | 32143122500 | 252000 | 252000 | 252000 | 251500 | 468 |
| 229 | 20240111 | 151700 | 32025367500 | 252000 | 252000 | 252000 | 252000 | 576 |
| 230 | 20240111 | 151600 | 31880215500 | 252000 | 252500 | 252500 | 252000 | 418 |
| 231 | 20240111 | 151500 | 31774845500 | 252500 | 252500 | 252500 | 252000 | 172 |
| 232 | 20240111 | 151400 | 31731490000 | 252000 | 253000 | 253000 | 252000 | 300 |
| 233 | 20240111 | 151300 | 31655859000 | 253000 | 252500 | 253000 | 252000 | 676 |
| 234 | 20240111 | 151200 | 31485205000 | 252500 | 252500 | 252500 | 252000 | 225 |
| 235 | 20240111 | 151100 | 31428492500 | 252500 | 252500 | 252500 | 252000 | 392 |
| 236 | 20240111 | 151000 | 31329518000 | 252000 | 251500 | 252000 | 251500 | 337 |
| 237 | 20240111 | 150900 | 31244596500 | 252000 | 252000 | 252000 | 251500 | 158 |
| 238 | 20240111 | 150800 | 31204795000 | 252000 | 251500 | 252000 | 251500 | 101 |
| 239 | 20240111 | 150700 | 31179356500 | 252000 | 252000 | 252000 | 252000 | 4 |
| 240 | 20240111 | 150600 | 31178348500 | 252000 | 252000 | 252000 | 251500 | 153 |
| 241 | 20240111 | 150500 | 31139854500 | 252000 | 252000 | 252000 | 251500 | 238 |
| 242 | 20240111 | 150400 | 31079991500 | 252000 | 252000 | 252000 | 251500 | 385 |
| 243 | 20240111 | 150300 | 30983157000 | 252000 | 252000 | 252000 | 251500 | 906 |
| 244 | 20240111 | 150200 | 30755060500 | 251500 | 251500 | 252000 | 251500 | 221 |
| 245 | 20240111 | 150100 | 30699375000 | 251500 | 251500 | 252000 | 251500 | 46 |
| 246 | 20240111 | 150000 | 30687804500 | 251500 | 252000 | 252000 | 251500 | 242 |
| 247 | 20240111 | 145900 | 30626822000 | 252000 | 252000 | 252000 | 251500 | 130 |
| 248 | 20240111 | 145800 | 30594103000 | 251500 | 252000 | 252000 | 251500 | 224 |
| 249 | 20240111 | 145700 | 30537662000 | 252000 | 251500 | 252000 | 251500 | 61 |
| 250 | 20240111 | 145600 | 30522317500 | 251500 | 251500 | 252000 | 251500 | 141 |
| 251 | 20240111 | 145500 | 30486854500 | 251500 | 251500 | 252000 | 251500 | 658 |
| 252 | 20240111 | 145400 | 30321364000 | 251500 | 251500 | 252000 | 251500 | 242 |
| 253 | 20240111 | 145300 | 30260399000 | 252000 | 251500 | 252000 | 251500 | 471 |
| 254 | 20240111 | 145200 | 30141772000 | 251000 | 251500 | 251500 | 251000 | 118 |
| 255 | 20240111 | 145100 | 30112102000 | 251000 | 252000 | 252000 | 251000 | 1046 |
| 256 | 20240111 | 145000 | 29849322500 | 251500 | 251500 | 252000 | 251500 | 128 |
| 257 | 20240111 | 144900 | 29817117000 | 252000 | 251500 | 252000 | 251500 | 102 |
| 258 | 20240111 | 144800 | 29791420500 | 251500 | 251500 | 252000 | 251500 | 112 |
| 259 | 20240111 | 144700 | 29763246000 | 251500 | 251500 | 251500 | 251000 | 227 |
| 260 | 20240111 | 144600 | 29706187000 | 251500 | 251500 | 251500 | 251000 | 177 |
| 261 | 20240111 | 144500 | 29661673000 | 251500 | 251500 | 251500 | 251000 | 132 |
| 262 | 20240111 | 144400 | 29628485500 | 251500 | 251500 | 251500 | 251500 | 117 |
| 263 | 20240111 | 144300 | 29599060000 | 251500 | 251500 | 252000 | 251500 | 199 |
| 264 | 20240111 | 144200 | 29549009500 | 251500 | 251500 | 251500 | 251500 | 252 |
| 265 | 20240111 | 144100 | 29485631500 | 251500 | 251500 | 251500 | 251000 | 178 |
| 266 | 20240111 | 144000 | 29440869500 | 251500 | 251500 | 251500 | 251000 | 209 |
| 267 | 20240111 | 143900 | 29388368000 | 251500 | 252000 | 252000 | 251000 | 1341 |
| 268 | 20240111 | 143800 | 29051114000 | 251500 | 252000 | 252000 | 251500 | 113 |
| 269 | 20240111 | 143700 | 29022693500 | 251500 | 251500 | 252000 | 251500 | 240 |
| 270 | 20240111 | 143600 | 28962327000 | 251500 | 252000 | 252000 | 251500 | 251 |
| 271 | 20240111 | 143500 | 28899151500 | 252000 | 252000 | 252500 | 252000 | 92 |
| 272 | 20240111 | 143400 | 28875963500 | 252000 | 252500 | 252500 | 252000 | 68 |
| 273 | 20240111 | 143300 | 28858823500 | 252500 | 252000 | 252500 | 252000 | 25 |
| 274 | 20240111 | 143200 | 28852513500 | 252500 | 252000 | 252500 | 252000 | 75 |
| 275 | 20240111 | 143100 | 28833612500 | 252000 | 252500 | 252500 | 252000 | 361 |
| 276 | 20240111 | 143000 | 28742610000 | 252500 | 252500 | 252500 | 252500 | 45 |
| 277 | 20240111 | 142900 | 28731247500 | 252500 | 252500 | 252500 | 252000 | 55 |
| 278 | 20240111 | 142800 | 28717364000 | 252500 | 252000 | 252500 | 251500 | 78 |
| 279 | 20240111 | 142700 | 28697708000 | 252000 | 252000 | 252000 | 251500 | 124 |
| 280 | 20240111 | 142600 | 28666493500 | 252000 | 252500 | 252500 | 252000 | 234 |
| 281 | 20240111 | 142500 | 28607494000 | 252500 | 252000 | 252500 | 251500 | 50 |
| 282 | 20240111 | 142400 | 28594903000 | 252000 | 252000 | 252000 | 251500 | 156 |
| 283 | 20240111 | 142300 | 28555630000 | 252000 | 252000 | 252500 | 251500 | 128 |
| 284 | 20240111 | 142200 | 28523385500 | 252000 | 252500 | 252500 | 252000 | 689 |
| 285 | 20240111 | 142100 | 28349741500 | 252500 | 252500 | 252500 | 252500 | 74 |
| 286 | 20240111 | 142000 | 28331056500 | 252500 | 252500 | 252500 | 252500 | 128 |
| 287 | 20240111 | 141900 | 28298736500 | 252500 | 252500 | 252500 | 252500 | 172 |
| 288 | 20240111 | 141800 | 28255306500 | 253000 | 253000 | 253000 | 252500 | 280 |
| 289 | 20240111 | 141700 | 28184605000 | 253000 | 253000 | 253000 | 252500 | 147 |
| 290 | 20240111 | 141600 | 28147420500 | 253000 | 253000 | 253000 | 252500 | 61 |
| 291 | 20240111 | 141500 | 28131994000 | 252500 | 253000 | 253000 | 252500 | 27 |
| 292 | 20240111 | 141400 | 28125168500 | 253000 | 252500 | 253000 | 252500 | 84 |
| 293 | 20240111 | 141300 | 28103918000 | 253000 | 252500 | 253000 | 252500 | 25 |
| 294 | 20240111 | 141200 | 28097605000 | 253000 | 253000 | 253000 | 253000 | 138 |
| 295 | 20240111 | 141100 | 28062691000 | 253000 | 253000 | 253000 | 252500 | 70 |
| 296 | 20240111 | 141000 | 28044982500 | 253000 | 252500 | 253000 | 252000 | 254 |
| 297 | 20240111 | 140900 | 27980821500 | 252500 | 252500 | 252500 | 252000 | 49 |
| 298 | 20240111 | 140800 | 27968472000 | 252500 | 252500 | 252500 | 252500 | 19 |
| 299 | 20240111 | 140700 | 27963674500 | 252500 | 252500 | 253000 | 252500 | 62 |
| 300 | 20240111 | 140600 | 27948015500 | 252500 | 252500 | 252500 | 252500 | 98 |
| 301 | 20240111 | 140500 | 27923270500 | 252500 | 252000 | 252500 | 252000 | 31 |
| 302 | 20240111 | 140400 | 27915448500 | 252000 | 251500 | 252000 | 251500 | 108 |
| 303 | 20240111 | 140300 | 27888235000 | 252000 | 252000 | 252000 | 251500 | 29 |
| 304 | 20240111 | 140200 | 27880931000 | 252000 | 251500 | 252000 | 251500 | 109 |
| 305 | 20240111 | 140100 | 27853503000 | 252000 | 252000 | 252500 | 251500 | 238 |
| 306 | 20240111 | 140000 | 27793537000 | 252500 | 252500 | 253000 | 252500 | 160 |
| 307 | 20240111 | 135900 | 27753131500 | 252500 | 252500 | 252500 | 252500 | 6 |
| 308 | 20240111 | 135800 | 27751616500 | 252500 | 252500 | 252500 | 252500 | 129 |
| 309 | 20240111 | 135700 | 27719044000 | 252500 | 252000 | 252500 | 252000 | 113 |
| 310 | 20240111 | 135600 | 27690512000 | 252500 | 252000 | 252500 | 252000 | 28 |
| 311 | 20240111 | 135500 | 27683444000 | 252000 | 252000 | 252000 | 252000 | 55 |
| 312 | 20240111 | 135400 | 27669584000 | 252000 | 252000 | 252000 | 251500 | 78 |
| 313 | 20240111 | 135300 | 27649939500 | 252000 | 252000 | 252000 | 252000 | 22 |
| 314 | 20240111 | 135200 | 27644395500 | 252000 | 252000 | 252000 | 251500 | 130 |
| 315 | 20240111 | 135100 | 27611689500 | 252000 | 251500 | 252000 | 251500 | 134 |
| 316 | 20240111 | 135000 | 27577947500 | 251500 | 251500 | 252000 | 251500 | 50 |
| 317 | 20240111 | 134900 | 27565370000 | 251500 | 251500 | 251500 | 251500 | 78 |
| 318 | 20240111 | 134800 | 27545753000 | 251500 | 251500 | 251500 | 251000 | 133 |
| 319 | 20240111 | 134700 | 27512323000 | 251500 | 251000 | 251500 | 251000 | 141 |
| 320 | 20240111 | 134600 | 27476866500 | 251500 | 251500 | 252000 | 251000 | 667 |
| 321 | 20240111 | 134500 | 27309125000 | 251500 | 251500 | 252000 | 251500 | 41 |
| 322 | 20240111 | 134400 | 27298812000 | 251500 | 251500 | 251500 | 251500 | 201 |
| 323 | 20240111 | 134300 | 27248260500 | 251500 | 252000 | 252000 | 251500 | 294 |
| 324 | 20240111 | 134200 | 27174318500 | 251500 | 252000 | 252000 | 251500 | 283 |
| 325 | 20240111 | 134100 | 27103129000 | 252000 | 251500 | 252000 | 251500 | 262 |
| 326 | 20240111 | 134000 | 27037114000 | 252000 | 251500 | 252000 | 251500 | 135 |
| 327 | 20240111 | 133900 | 27003160500 | 252000 | 251500 | 252000 | 251500 | 20 |
| 328 | 20240111 | 133800 | 26998129500 | 251500 | 251500 | 252000 | 251500 | 70 |
| 329 | 20240111 | 133700 | 26980519500 | 251500 | 251500 | 252000 | 251500 | 46 |
| 330 | 20240111 | 133600 | 26968940500 | 251500 | 251500 | 252000 | 251500 | 424 |
| 331 | 20240111 | 133500 | 26862294500 | 251500 | 252000 | 252000 | 251500 | 67 |
| 332 | 20240111 | 133400 | 26845412000 | 252000 | 251500 | 252000 | 251500 | 530 |
| 333 | 20240111 | 133300 | 26712013000 | 252000 | 252000 | 252000 | 251500 | 149 |
| 334 | 20240111 | 133200 | 26674480000 | 252000 | 252000 | 252000 | 251500 | 125 |
| 335 | 20240111 | 133100 | 26643020000 | 251500 | 251500 | 252000 | 251000 | 1109 |
| 336 | 20240111 | 133000 | 26364455000 | 251500 | 252000 | 252000 | 251500 | 1603 |
| 337 | 20240111 | 132900 | 25961292000 | 252000 | 252000 | 252000 | 251500 | 220 |
| 338 | 20240111 | 132800 | 25905904000 | 251500 | 252500 | 253000 | 251500 | 4576 |
| 339 | 20240111 | 132700 | 24753437000 | 252500 | 252500 | 253000 | 252500 | 145 |
| 340 | 20240111 | 132600 | 24716824000 | 252500 | 252500 | 253000 | 252500 | 203 |
| 341 | 20240111 | 132500 | 24665566000 | 253000 | 253000 | 253000 | 252500 | 103 |
| 342 | 20240111 | 132400 | 24639551000 | 252500 | 253000 | 253000 | 252500 | 89 |
| 343 | 20240111 | 132300 | 24617060000 | 253000 | 252500 | 253000 | 252500 | 65 |
| 344 | 20240111 | 132200 | 24600646500 | 252500 | 253000 | 253000 | 252500 | 272 |
| 345 | 20240111 | 132100 | 24531966000 | 252500 | 253000 | 253000 | 252500 | 29 |
| 346 | 20240111 | 132000 | 24524638500 | 253000 | 253000 | 253000 | 252500 | 1220 |
| 347 | 20240111 | 131900 | 24216533500 | 253000 | 252500 | 253000 | 252500 | 174 |
| 348 | 20240111 | 131800 | 24172517000 | 252500 | 252500 | 253000 | 252500 | 92 |
| 349 | 20240111 | 131700 | 24149285500 | 252500 | 253000 | 253000 | 252500 | 50 |
| 350 | 20240111 | 131600 | 24136650000 | 252500 | 253000 | 253000 | 252500 | 63 |
| 351 | 20240111 | 131500 | 24120711500 | 253000 | 253000 | 253000 | 252500 | 56 |
| 352 | 20240111 | 131400 | 24106549000 | 253000 | 253000 | 253000 | 253000 | 9 |
| 353 | 20240111 | 131300 | 24104272000 | 253000 | 253000 | 253000 | 253000 | 31 |
| 354 | 20240111 | 131200 | 24096429000 | 253000 | 253500 | 253500 | 252500 | 509 |
| 355 | 20240111 | 131100 | 23967667000 | 253500 | 254000 | 254000 | 253000 | 81 |
| 356 | 20240111 | 131000 | 23947097000 | 253000 | 253000 | 253500 | 253000 | 60 |
| 357 | 20240111 | 130900 | 23931900000 | 253000 | 253500 | 253500 | 253000 | 171 |
| 358 | 20240111 | 130800 | 23888617000 | 253500 | 253500 | 253500 | 253000 | 54 |
| 359 | 20240111 | 130700 | 23874951000 | 253500 | 254000 | 254000 | 253500 | 41 |
| 360 | 20240111 | 130600 | 23864556500 | 253500 | 253500 | 253500 | 253500 | 26 |
| 361 | 20240111 | 130500 | 23857965500 | 253500 | 253500 | 253500 | 253500 | 93 |
| 362 | 20240111 | 130400 | 23834390000 | 253500 | 253500 | 253500 | 253000 | 61 |
| 363 | 20240111 | 130300 | 23818937000 | 253000 | 253000 | 253000 | 253000 | 184 |
| 364 | 20240111 | 130200 | 23772385000 | 253000 | 252500 | 253000 | 252500 | 45 |
| 365 | 20240111 | 130100 | 23761014000 | 252500 | 253000 | 253000 | 252500 | 148 |
| 366 | 20240111 | 130000 | 23723633000 | 252500 | 253000 | 253000 | 252500 | 68 |
| 367 | 20240111 | 125900 | 23706452500 | 253000 | 252500 | 253000 | 252500 | 9 |
| 368 | 20240111 | 125800 | 23704179500 | 252500 | 253000 | 253000 | 252500 | 208 |
| 369 | 20240111 | 125700 | 23651653500 | 252500 | 252500 | 253000 | 252500 | 176 |
| 370 | 20240111 | 125600 | 23607207500 | 252500 | 253000 | 253000 | 252500 | 72 |
| 371 | 20240111 | 125500 | 23589021000 | 253000 | 252500 | 253000 | 252500 | 43 |
| 372 | 20240111 | 125400 | 23578158000 | 252500 | 253000 | 253000 | 252500 | 63 |
| 373 | 20240111 | 125300 | 23562225500 | 253000 | 253000 | 253000 | 252500 | 133 |
| 374 | 20240111 | 125200 | 23528604500 | 253000 | 253000 | 253000 | 252500 | 114 |
| 375 | 20240111 | 125100 | 23499791000 | 252500 | 252500 | 253000 | 252500 | 482 |
| 376 | 20240111 | 125000 | 23378085500 | 252500 | 253000 | 253000 | 252500 | 216 |
| 377 | 20240111 | 124900 | 23323522000 | 253000 | 253000 | 253000 | 252500 | 62 |
| 378 | 20240111 | 124800 | 23307858000 | 252500 | 253000 | 253000 | 252500 | 282 |
| 379 | 20240111 | 124700 | 23236517500 | 253000 | 253000 | 253000 | 253000 | 80 |
| 380 | 20240111 | 124600 | 23216277500 | 253000 | 253500 | 253500 | 253000 | 90 |
| 381 | 20240111 | 124500 | 23193498000 | 253500 | 253000 | 253500 | 252500 | 50 |
| 382 | 20240111 | 124400 | 23180854000 | 253000 | 252500 | 253000 | 252500 | 152 |
| 383 | 20240111 | 124300 | 23142420500 | 252500 | 253500 | 253500 | 252500 | 1034 |
| 384 | 20240111 | 124200 | 22880828000 | 253000 | 253500 | 253500 | 253000 | 302 |
| 385 | 20240111 | 124100 | 22804403500 | 253500 | 253000 | 253500 | 253000 | 194 |
| 386 | 20240111 | 124000 | 22755283500 | 253500 | 254000 | 254000 | 253500 | 181 |
| 387 | 20240111 | 123900 | 22709398000 | 254000 | 253500 | 254000 | 253000 | 228 |
| 388 | 20240111 | 123800 | 22651697000 | 253500 | 253500 | 253500 | 253500 | 129 |
| 389 | 20240111 | 123700 | 22618995500 | 253500 | 253500 | 253500 | 253500 | 60 |
| 390 | 20240111 | 123600 | 22603785500 | 253500 | 253500 | 253500 | 253500 | 44 |
| 391 | 20240111 | 123500 | 22592631500 | 253500 | 253500 | 254000 | 253500 | 152 |
| 392 | 20240111 | 123400 | 22554099000 | 253500 | 253500 | 254000 | 253500 | 119 |
| 393 | 20240111 | 123300 | 22523928000 | 254000 | 253500 | 254000 | 253500 | 25 |
| 394 | 20240111 | 123200 | 22517580500 | 253500 | 254000 | 254000 | 253500 | 16 |
| 395 | 20240111 | 123100 | 22513522500 | 253500 | 253500 | 254000 | 253000 | 153 |
| 396 | 20240111 | 123000 | 22474756500 | 253500 | 253000 | 253500 | 253000 | 222 |
| 397 | 20240111 | 122900 | 22418481000 | 253500 | 253500 | 253500 | 253000 | 70 |
| 398 | 20240111 | 122800 | 22400737000 | 253500 | 253500 | 254000 | 253500 | 1236 |
| 399 | 20240111 | 122700 | 22087402500 | 253500 | 253500 | 254000 | 253500 | 175 |
| 400 | 20240111 | 122600 | 22043029500 | 253500 | 254000 | 254000 | 253500 | 45 |
| 401 | 20240111 | 122500 | 22031610500 | 253500 | 253500 | 254000 | 253500 | 82 |
| 402 | 20240111 | 122400 | 22010820500 | 254000 | 254000 | 254000 | 253500 | 138 |
| 403 | 20240111 | 122300 | 21975832000 | 253500 | 253500 | 254000 | 253500 | 96 |
| 404 | 20240111 | 122200 | 21951456000 | 254000 | 253500 | 254000 | 253500 | 27 |
| 405 | 20240111 | 122100 | 21944606500 | 253500 | 254000 | 254000 | 253500 | 62 |
| 406 | 20240111 | 122000 | 21928886500 | 254000 | 254000 | 254000 | 254000 | 6 |
| 407 | 20240111 | 121900 | 21927362500 | 253500 | 254000 | 254000 | 253500 | 16 |
| 408 | 20240111 | 121800 | 21923303500 | 254000 | 254000 | 254000 | 253500 | 322 |
| 409 | 20240111 | 121700 | 21841519500 | 254000 | 254000 | 254000 | 254000 | 361 |
| 410 | 20240111 | 121600 | 21749825500 | 254000 | 254500 | 254500 | 254000 | 158 |
| 411 | 20240111 | 121500 | 21709693000 | 254000 | 254500 | 254500 | 254000 | 24 |
| 412 | 20240111 | 121400 | 21703595500 | 254500 | 254000 | 254500 | 254000 | 16 |
| 413 | 20240111 | 121300 | 21699530000 | 254000 | 254000 | 254000 | 254000 | 13 |
| 414 | 20240111 | 121200 | 21696228000 | 254500 | 254500 | 254500 | 254500 | 67 |
| 415 | 20240111 | 121100 | 21679176500 | 254000 | 254000 | 254000 | 254000 | 73 |
| 416 | 20240111 | 121000 | 21660634500 | 254000 | 254000 | 254500 | 254000 | 43 |
| 417 | 20240111 | 120900 | 21649712000 | 254000 | 253500 | 254000 | 253500 | 58 |
| 418 | 20240111 | 120800 | 21634980500 | 253500 | 253500 | 253500 | 253500 | 9 |
| 419 | 20240111 | 120700 | 21632699000 | 254000 | 254000 | 254000 | 254000 | 47 |
| 420 | 20240111 | 120600 | 21620761000 | 254000 | 253500 | 254000 | 253500 | 250 |
| 421 | 20240111 | 120500 | 21557271000 | 254000 | 254000 | 254000 | 254000 | 49 |
| 422 | 20240111 | 120400 | 21544825000 | 254000 | 254000 | 254500 | 254000 | 17 |
| 423 | 20240111 | 120300 | 21540505500 | 254000 | 254000 | 254000 | 254000 | 43 |
| 424 | 20240111 | 120200 | 21529583500 | 254000 | 254000 | 254000 | 254000 | 35 |
| 425 | 20240111 | 120100 | 21520693500 | 254000 | 254000 | 254500 | 254000 | 36 |
| 426 | 20240111 | 120000 | 21511547500 | 254000 | 254500 | 254500 | 254000 | 87 |
| 427 | 20240111 | 115900 | 21489449000 | 254000 | 254500 | 254500 | 254000 | 37 |
| 428 | 20240111 | 115800 | 21480050500 | 254000 | 254500 | 254500 | 254000 | 446 |
| 429 | 20240111 | 115700 | 21366595000 | 254500 | 254500 | 254500 | 254500 | 13 |
| 430 | 20240111 | 115600 | 21363286500 | 255000 | 254500 | 255000 | 254500 | 303 |
| 431 | 20240111 | 115500 | 21286172500 | 254500 | 254000 | 254500 | 254000 | 211 |
| 432 | 20240111 | 115400 | 21232474000 | 254000 | 254000 | 254000 | 254000 | 49 |
| 433 | 20240111 | 115300 | 21220028000 | 254000 | 254000 | 254000 | 254000 | 2 |
| 434 | 20240111 | 115200 | 21219520000 | 254000 | 254500 | 254500 | 254000 | 211 |
| 435 | 20240111 | 115100 | 21165825500 | 254500 | 254000 | 254500 | 254000 | 9 |
| 436 | 20240111 | 115000 | 21163539000 | 254500 | 254500 | 254500 | 254500 | 13 |
| 437 | 20240111 | 114900 | 21160230500 | 254000 | 254500 | 254500 | 254000 | 33 |
| 438 | 20240111 | 114800 | 21151839000 | 254500 | 254000 | 254500 | 254000 | 161 |
| 439 | 20240111 | 114700 | 21110865000 | 254000 | 254000 | 254000 | 254000 | 53 |
| 440 | 20240111 | 114600 | 21097403000 | 254000 | 254000 | 254000 | 253500 | 166 |
| 441 | 20240111 | 114500 | 21055249000 | 254500 | 254000 | 254500 | 254000 | 49 |
| 442 | 20240111 | 114400 | 21042802000 | 254000 | 253500 | 254000 | 253500 | 79 |
| 443 | 20240111 | 114300 | 21022761500 | 253500 | 253500 | 253500 | 253500 | 7 |
| 444 | 20240111 | 114200 | 21020987000 | 253500 | 254000 | 254000 | 253500 | 147 |
| 445 | 20240111 | 114100 | 20983716000 | 254000 | 253500 | 254000 | 253500 | 151 |
| 446 | 20240111 | 114000 | 20945416500 | 253500 | 254000 | 254500 | 253500 | 400 |
| 447 | 20240111 | 113900 | 20843705500 | 254000 | 254000 | 254000 | 254000 | 47 |
| 448 | 20240111 | 113800 | 20831767500 | 254000 | 254000 | 254000 | 254000 | 12 |
| 449 | 20240111 | 113700 | 20828719500 | 254000 | 254500 | 254500 | 254000 | 197 |
| 450 | 20240111 | 113600 | 20778666000 | 254000 | 254500 | 254500 | 254000 | 2 |
| 451 | 20240111 | 113500 | 20778157500 | 254500 | 254000 | 254500 | 254000 | 51 |
| 452 | 20240111 | 113400 | 20765201500 | 254000 | 254000 | 254000 | 254000 | 25 |
| 453 | 20240111 | 113300 | 20758851500 | 253500 | 254000 | 254000 | 253500 | 199 |
| 454 | 20240111 | 113200 | 20708309000 | 254000 | 253500 | 254500 | 253500 | 202 |
| 455 | 20240111 | 113100 | 20656981500 | 253500 | 254000 | 254000 | 253500 | 74 |
| 456 | 20240111 | 113000 | 20638221000 | 254000 | 254000 | 254000 | 253500 | 120 |
| 457 | 20240111 | 112900 | 20607745500 | 254000 | 254000 | 254500 | 254000 | 159 |
| 458 | 20240111 | 112800 | 20567349500 | 254000 | 254000 | 254500 | 253500 | 82 |
| 459 | 20240111 | 112700 | 20546529000 | 254000 | 253500 | 254000 | 253500 | 205 |
| 460 | 20240111 | 112600 | 20494460500 | 253500 | 253500 | 253500 | 253500 | 70 |
| 461 | 20240111 | 112500 | 20476715500 | 253500 | 253500 | 254000 | 253500 | 53 |
| 462 | 20240111 | 112400 | 20463272500 | 253500 | 253500 | 254000 | 253500 | 17 |
| 463 | 20240111 | 112300 | 20458962000 | 254000 | 253500 | 254000 | 253500 | 69 |
| 464 | 20240111 | 112200 | 20441458000 | 253500 | 254000 | 254000 | 253500 | 30 |
| 465 | 20240111 | 112100 | 20433839500 | 254000 | 253500 | 254000 | 253500 | 48 |
| 466 | 20240111 | 112000 | 20421666000 | 253500 | 253500 | 253500 | 253000 | 204 |
| 467 | 20240111 | 111900 | 20369952500 | 253500 | 253000 | 253500 | 253000 | 61 |
| 468 | 20240111 | 111800 | 20354508000 | 253000 | 253500 | 253500 | 253000 | 336 |
| 469 | 20240111 | 111700 | 20269477000 | 253000 | 253500 | 253500 | 253000 | 22 |
| 470 | 20240111 | 111600 | 20263909500 | 253500 | 253500 | 253500 | 253000 | 21 |
| 471 | 20240111 | 111500 | 20258588500 | 253500 | 253000 | 253500 | 253000 | 198 |
| 472 | 20240111 | 111400 | 20208474000 | 253000 | 253500 | 253500 | 253000 | 12 |
| 473 | 20240111 | 111300 | 20205434000 | 253500 | 253000 | 253500 | 253000 | 73 |
| 474 | 20240111 | 111200 | 20186964500 | 253000 | 253000 | 253500 | 253000 | 166 |
| 475 | 20240111 | 111100 | 20144910500 | 253000 | 253500 | 253500 | 253000 | 67 |
| 476 | 20240111 | 111000 | 20127949500 | 253500 | 253000 | 253500 | 253000 | 41 |
| 477 | 20240111 | 110900 | 20117567000 | 253000 | 253500 | 253500 | 253000 | 181 |
| 478 | 20240111 | 110800 | 20071696500 | 253500 | 253000 | 253500 | 253000 | 334 |
| 479 | 20240111 | 110700 | 19987164500 | 253000 | 253000 | 253500 | 253000 | 140 |
| 480 | 20240111 | 110600 | 19951727500 | 253000 | 253500 | 253500 | 253000 | 454 |
| 481 | 20240111 | 110500 | 19836862500 | 253000 | 253000 | 253500 | 253000 | 160 |
| 482 | 20240111 | 110400 | 19796310000 | 253500 | 253500 | 253500 | 253000 | 52 |
| 483 | 20240111 | 110300 | 19783131000 | 253500 | 253500 | 253500 | 253000 | 70 |
| 484 | 20240111 | 110200 | 19765391500 | 253500 | 253500 | 253500 | 253000 | 16 |
| 485 | 20240111 | 110100 | 19761336000 | 253500 | 253500 | 253500 | 253000 | 173 |
| 486 | 20240111 | 110000 | 19717488000 | 253000 | 253500 | 253500 | 253000 | 110 |
| 487 | 20240111 | 105900 | 19689651000 | 253500 | 253500 | 253500 | 253500 | 89 |
| 488 | 20240111 | 105800 | 19667089500 | 253500 | 254000 | 254000 | 253500 | 182 |
| 489 | 20240111 | 105700 | 19620943000 | 254000 | 254000 | 254000 | 253500 | 96 |
| 490 | 20240111 | 105600 | 19596565000 | 254000 | 254000 | 254000 | 253500 | 55 |
| 491 | 20240111 | 105500 | 19582603000 | 253500 | 253000 | 253500 | 253000 | 250 |
| 492 | 20240111 | 105400 | 19519237500 | 253000 | 253500 | 253500 | 253000 | 125 |
| 493 | 20240111 | 105300 | 19487550500 | 254000 | 253000 | 254000 | 253000 | 166 |
| 494 | 20240111 | 105200 | 19445508000 | 253000 | 253500 | 253500 | 253000 | 158 |
| 495 | 20240111 | 105100 | 19405507500 | 253500 | 253500 | 254000 | 253000 | 24 |
| 496 | 20240111 | 105000 | 19399431000 | 253500 | 253500 | 253500 | 253000 | 64 |
| 497 | 20240111 | 104900 | 19383209000 | 253500 | 253500 | 254000 | 253500 | 75 |
| 498 | 20240111 | 104800 | 19364196000 | 253000 | 254000 | 254000 | 253000 | 264 |
| 499 | 20240111 | 104700 | 19297253000 | 253500 | 253500 | 253500 | 253500 | 36 |
| 500 | 20240111 | 104600 | 19288127000 | 253500 | 253500 | 253500 | 253000 | 53 |
| 501 | 20240111 | 104500 | 19274702000 | 253500 | 253000 | 253500 | 253000 | 34 |
| 502 | 20240111 | 104400 | 19266094500 | 253000 | 253000 | 253500 | 253000 | 68 |
| 503 | 20240111 | 104300 | 19248878000 | 253500 | 253500 | 253500 | 253000 | 10 |
| 504 | 20240111 | 104200 | 19246344000 | 253500 | 253000 | 253500 | 253000 | 112 |
| 505 | 20240111 | 104100 | 19217953000 | 253500 | 253000 | 253500 | 253000 | 36 |
| 506 | 20240111 | 104000 | 19208840500 | 254000 | 254000 | 254000 | 252500 | 788 |
| 507 | 20240111 | 103900 | 19009422500 | 254000 | 254000 | 254500 | 254000 | 194 |
| 508 | 20240111 | 103800 | 18960144500 | 254000 | 254500 | 255000 | 254000 | 958 |
| 509 | 20240111 | 103700 | 18716412500 | 254500 | 254500 | 255000 | 254000 | 178 |
| 510 | 20240111 | 103600 | 18671106000 | 254000 | 254000 | 254500 | 254000 | 46 |
| 511 | 20240111 | 103500 | 18659410000 | 254000 | 254000 | 254000 | 254000 | 137 |
| 512 | 20240111 | 103400 | 18624612000 | 254000 | 253500 | 254000 | 253500 | 297 |
| 513 | 20240111 | 103300 | 18549304500 | 253500 | 253500 | 253500 | 253500 | 79 |
| 514 | 20240111 | 103200 | 18529278000 | 253500 | 253000 | 253500 | 253000 | 64 |
| 515 | 20240111 | 103100 | 18513072000 | 253000 | 252500 | 253000 | 252500 | 354 |
| 516 | 20240111 | 103000 | 18423542000 | 252500 | 252500 | 253000 | 252500 | 389 |
| 517 | 20240111 | 102900 | 18325224000 | 253000 | 252500 | 253000 | 252500 | 131 |
| 518 | 20240111 | 102800 | 18292136500 | 252500 | 252500 | 253000 | 252500 | 498 |
| 519 | 20240111 | 102700 | 18166389000 | 252500 | 253000 | 253000 | 252500 | 25 |
| 520 | 20240111 | 102600 | 18160067500 | 253000 | 252500 | 253000 | 252500 | 116 |
| 521 | 20240111 | 102500 | 18130771500 | 252500 | 252500 | 253000 | 252500 | 550 |
| 522 | 20240111 | 102400 | 17991891500 | 252500 | 253500 | 253500 | 252500 | 107 |
| 523 | 20240111 | 102300 | 17964829000 | 253500 | 253000 | 253500 | 253000 | 631 |
| 524 | 20240111 | 102200 | 17804986000 | 253000 | 253000 | 253000 | 252500 | 114 |
| 525 | 20240111 | 102100 | 17776144500 | 252500 | 253000 | 253000 | 252500 | 251 |
| 526 | 20240111 | 102000 | 17712661500 | 253000 | 252000 | 253000 | 252000 | 566 |
| 527 | 20240111 | 101900 | 17569947000 | 252500 | 253500 | 253500 | 252000 | 1996 |
| 528 | 20240111 | 101800 | 17066033500 | 253000 | 253500 | 253500 | 253000 | 288 |
| 529 | 20240111 | 101700 | 16993150000 | 253500 | 253000 | 253500 | 253000 | 87 |
| 530 | 20240111 | 101600 | 16971110000 | 253000 | 253500 | 253500 | 253000 | 251 |
| 531 | 20240111 | 101500 | 16907487000 | 253500 | 253000 | 253500 | 252500 | 248 |
| 532 | 20240111 | 101400 | 16844737500 | 252500 | 252500 | 253000 | 252500 | 296 |
| 533 | 20240111 | 101300 | 16769858500 | 252500 | 253000 | 253000 | 252500 | 87 |
| 534 | 20240111 | 101200 | 16747856500 | 253000 | 253000 | 253000 | 252500 | 159 |
| 535 | 20240111 | 101100 | 16707704500 | 253000 | 253000 | 253000 | 252500 | 165 |
| 536 | 20240111 | 101000 | 16665962000 | 253000 | 253000 | 253500 | 253000 | 180 |
| 537 | 20240111 | 100900 | 16620421500 | 252500 | 253000 | 253000 | 252500 | 157 |
| 538 | 20240111 | 100800 | 16580702500 | 253000 | 253000 | 253500 | 253000 | 107 |
| 539 | 20240111 | 100700 | 16553627500 | 253000 | 253000 | 253500 | 253000 | 419 |
| 540 | 20240111 | 100600 | 16447617500 | 253000 | 253500 | 253500 | 253000 | 63 |
| 541 | 20240111 | 100500 | 16431649000 | 253500 | 253000 | 253500 | 253000 | 154 |
| 542 | 20240111 | 100400 | 16392632000 | 253500 | 253000 | 253500 | 252500 | 460 |
| 543 | 20240111 | 100300 | 16276255000 | 253000 | 252500 | 253000 | 252500 | 172 |
| 544 | 20240111 | 100200 | 16232793000 | 253000 | 252500 | 253000 | 252500 | 193 |
| 545 | 20240111 | 100100 | 16184013500 | 252500 | 252500 | 252500 | 252000 | 285 |
| 546 | 20240111 | 100000 | 16112055000 | 252500 | 252500 | 252500 | 252000 | 175 |
| 547 | 20240111 | 095900 | 16067929000 | 252000 | 252500 | 253000 | 252000 | 144 |
| 548 | 20240111 | 095800 | 16031591000 | 252500 | 252500 | 253000 | 252500 | 479 |
| 549 | 20240111 | 095700 | 15910642000 | 252500 | 253000 | 253500 | 252500 | 232 |
| 550 | 20240111 | 095600 | 15852006500 | 253000 | 253000 | 253000 | 252500 | 132 |
| 551 | 20240111 | 095500 | 15818624000 | 253000 | 253000 | 253000 | 252500 | 231 |
| 552 | 20240111 | 095400 | 15760283000 | 252500 | 252500 | 253000 | 252500 | 364 |
| 553 | 20240111 | 095300 | 15668358500 | 252500 | 253500 | 253500 | 252000 | 1273 |
| 554 | 20240111 | 095200 | 15346751500 | 253500 | 253500 | 253500 | 253000 | 171 |
| 555 | 20240111 | 095100 | 15303438000 | 253500 | 253500 | 253500 | 253000 | 126 |
| 556 | 20240111 | 095000 | 15271529500 | 253500 | 253500 | 253500 | 253000 | 104 |
| 557 | 20240111 | 094900 | 15245188000 | 253000 | 253500 | 253500 | 253000 | 142 |
| 558 | 20240111 | 094800 | 15209222000 | 253000 | 253000 | 254000 | 253000 | 563 |
| 559 | 20240111 | 094700 | 15066523500 | 253000 | 253000 | 253500 | 253000 | 227 |
| 560 | 20240111 | 094600 | 15009081000 | 253000 | 253000 | 253500 | 252500 | 530 |
| 561 | 20240111 | 094500 | 14874828000 | 253000 | 253000 | 253500 | 253000 | 150 |
| 562 | 20240111 | 094400 | 14836860500 | 253500 | 253000 | 253500 | 252500 | 438 |
| 563 | 20240111 | 094300 | 14726099500 | 252500 | 252000 | 253000 | 252000 | 1069 |
| 564 | 20240111 | 094200 | 14456114500 | 252500 | 252500 | 253000 | 252000 | 1567 |
| 565 | 20240111 | 094100 | 14060491000 | 253000 | 252500 | 253000 | 252500 | 167 |
| 566 | 20240111 | 094000 | 14018289500 | 253000 | 253000 | 253000 | 252500 | 310 |
| 567 | 20240111 | 093900 | 13939961500 | 252500 | 253000 | 253000 | 252500 | 730 |
| 568 | 20240111 | 093800 | 13755370500 | 253000 | 253500 | 253500 | 253000 | 441 |
| 569 | 20240111 | 093700 | 13643788000 | 253000 | 253000 | 253500 | 253000 | 273 |
| 570 | 20240111 | 093600 | 13574650500 | 253000 | 253500 | 253500 | 253000 | 372 |
| 571 | 20240111 | 093500 | 13480456000 | 253500 | 253000 | 253500 | 253000 | 343 |
| 572 | 20240111 | 093400 | 13393608500 | 253000 | 253500 | 253500 | 253000 | 209 |
| 573 | 20240111 | 093300 | 13340679000 | 253000 | 253500 | 253500 | 253000 | 331 |
| 574 | 20240111 | 093200 | 13256848000 | 253500 | 254500 | 254500 | 253500 | 683 |
| 575 | 20240111 | 093100 | 13083493500 | 254500 | 255000 | 255000 | 254000 | 341 |
| 576 | 20240111 | 093000 | 12996765000 | 254500 | 255000 | 255000 | 254500 | 585 |
| 577 | 20240111 | 092900 | 12847759000 | 255000 | 254500 | 255000 | 254500 | 1291 |
| 578 | 20240111 | 092800 | 12518830500 | 254500 | 254500 | 255000 | 254000 | 472 |
| 579 | 20240111 | 092700 | 12398702500 | 254500 | 253500 | 254500 | 253500 | 292 |
| 580 | 20240111 | 092600 | 12324622500 | 253500 | 253500 | 254000 | 253000 | 426 |
| 581 | 20240111 | 092500 | 12216644000 | 253500 | 253000 | 253500 | 252500 | 769 |
| 582 | 20240111 | 092400 | 12022168500 | 252500 | 252000 | 253000 | 252000 | 1201 |
| 583 | 20240111 | 092300 | 11719017000 | 252500 | 252500 | 253000 | 252000 | 859 |
| 584 | 20240111 | 092200 | 11502248000 | 253000 | 252500 | 253000 | 251500 | 2759 |
| 585 | 20240111 | 092100 | 10806416000 | 253000 | 253500 | 253500 | 252500 | 1856 |
| 586 | 20240111 | 092000 | 10336969000 | 253500 | 254000 | 254500 | 253500 | 893 |
| 587 | 20240111 | 091900 | 10110379500 | 254000 | 254000 | 254500 | 254000 | 694 |
| 588 | 20240111 | 091800 | 9934099500 | 254500 | 254500 | 255000 | 254000 | 856 |
| 589 | 20240111 | 091700 | 9716552000 | 254500 | 255000 | 255000 | 254500 | 569 |
| 590 | 20240111 | 091600 | 9571707000 | 255000 | 253000 | 255000 | 253000 | 1492 |
| 591 | 20240111 | 091500 | 9192816500 | 253000 | 255500 | 255500 | 252500 | 5577 |
| 592 | 20240111 | 091400 | 7777849500 | 255500 | 255500 | 256000 | 255000 | 692 |
| 593 | 20240111 | 091300 | 7600985500 | 255500 | 255500 | 256500 | 255000 | 2107 |
| 594 | 20240111 | 091200 | 7062972000 | 255500 | 257000 | 257000 | 255000 | 4112 |
| 595 | 20240111 | 091100 | 6011900000 | 257000 | 257000 | 257500 | 256500 | 1467 |
| 596 | 20240111 | 091000 | 5634819500 | 257000 | 258500 | 259000 | 257000 | 982 |
| 597 | 20240111 | 090900 | 5381578000 | 258500 | 257500 | 259000 | 257000 | 812 |
| 598 | 20240111 | 090800 | 5172065000 | 257500 | 257500 | 257500 | 256500 | 991 |
| 599 | 20240111 | 090700 | 4917335000 | 257500 | 257000 | 258500 | 257000 | 1453 |
| 600 | 20240111 | 090600 | 4542953500 | 257000 | 257500 | 258000 | 256000 | 3288 |
| 601 | 20240111 | 090500 | 3697866500 | 257500 | 259000 | 259500 | 257000 | 3026 |
| 602 | 20240111 | 090400 | 2917049500 | 259500 | 261000 | 261500 | 259500 | 3370 |
| 603 | 20240111 | 090300 | 2039404000 | 261000 | 262000 | 262500 | 261000 | 1669 |
| 604 | 20240111 | 090200 | 1602564500 | 262500 | 264000 | 264500 | 262000 | 2292 |
| 605 | 20240111 | 090100 | 999884500 | 264000 | 263000 | 264500 | 263000 | 1369 |
| 606 | 20240111 | 090000 | 638468000 | 263000 | 262500 | 263500 | 262500 | 2215 |