38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 194700 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 45906 |
| 3 | 20240104 | 194600 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 4 | 20240104 | 194500 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 5 | 20240104 | 194400 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 6 | 20240104 | 194300 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 7 | 20240104 | 194200 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 8 | 20240104 | 194100 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 9 | 20240104 | 194000 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 10 | 20240104 | 193900 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 11 | 20240104 | 193800 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 12 | 20240104 | 193700 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 13 | 20240104 | 193600 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 14 | 20240104 | 193500 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 15 | 20240104 | 193400 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 16 | 20240104 | 193300 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 17 | 20240104 | 193200 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 18 | 20240104 | 193100 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 19 | 20240104 | 193000 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 20 | 20240104 | 192900 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 21 | 20240104 | 192800 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 22 | 20240104 | 192700 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 23 | 20240104 | 192600 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 24 | 20240104 | 192500 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 25 | 20240104 | 192400 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 26 | 20240104 | 192300 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 27 | 20240104 | 192200 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 28 | 20240104 | 192100 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 29 | 20240104 | 192000 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 30 | 20240104 | 191900 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 31 | 20240104 | 191800 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 32 | 20240104 | 191700 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 45906 |
| 33 | 20240104 | 191600 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 34 | 20240104 | 191500 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 35 | 20240104 | 191400 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 36 | 20240104 | 191300 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 37 | 20240104 | 191200 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 38 | 20240104 | 191100 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 39 | 20240104 | 191000 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 40 | 20240104 | 190900 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 41 | 20240104 | 190800 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 42 | 20240104 | 190700 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 43 | 20240104 | 190600 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 44 | 20240104 | 190500 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 45 | 20240104 | 190400 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 46 | 20240104 | 190300 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 47 | 20240104 | 190200 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 48 | 20240104 | 190100 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 49 | 20240104 | 190000 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 50 | 20240104 | 185900 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 51 | 20240104 | 185800 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 52 | 20240104 | 185700 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 53 | 20240104 | 185600 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 54 | 20240104 | 185500 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 55 | 20240104 | 185400 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 56 | 20240104 | 185300 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 57 | 20240104 | 185200 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 58 | 20240104 | 185100 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 59 | 20240104 | 185000 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 60 | 20240104 | 184900 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 61 | 20240104 | 184800 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 62 | 20240104 | 184700 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 45906 |
| 63 | 20240104 | 184600 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 64 | 20240104 | 184500 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 65 | 20240104 | 184400 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 66 | 20240104 | 184300 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 67 | 20240104 | 184200 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 68 | 20240104 | 184100 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 69 | 20240104 | 184000 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 70 | 20240104 | 183900 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 71 | 20240104 | 183800 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 72 | 20240104 | 183700 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 73 | 20240104 | 183600 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 74 | 20240104 | 183500 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 75 | 20240104 | 183400 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 76 | 20240104 | 183300 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 77 | 20240104 | 183200 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 78 | 20240104 | 183100 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 79 | 20240104 | 183000 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 80 | 20240104 | 182900 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 81 | 20240104 | 182800 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 82 | 20240104 | 182700 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 83 | 20240104 | 182600 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 84 | 20240104 | 182500 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 85 | 20240104 | 182400 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 86 | 20240104 | 182300 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 87 | 20240104 | 182200 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 88 | 20240104 | 182100 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 89 | 20240104 | 182000 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 90 | 20240104 | 181900 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 91 | 20240104 | 181800 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 92 | 20240104 | 181700 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 45906 |
| 93 | 20240104 | 181600 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 94 | 20240104 | 181500 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 95 | 20240104 | 181400 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 96 | 20240104 | 181300 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 97 | 20240104 | 181200 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 98 | 20240104 | 181100 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 99 | 20240104 | 181000 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 100 | 20240104 | 180900 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 101 | 20240104 | 180800 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 102 | 20240104 | 180700 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 103 | 20240104 | 180600 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 104 | 20240104 | 180500 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 105 | 20240104 | 180400 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 106 | 20240104 | 180300 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 107 | 20240104 | 180200 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 108 | 20240104 | 180100 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 109 | 20240104 | 180000 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 110 | 20240104 | 175900 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 111 | 20240104 | 175800 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 112 | 20240104 | 175700 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 113 | 20240104 | 175600 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 114 | 20240104 | 175500 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 115 | 20240104 | 175400 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 116 | 20240104 | 175300 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 117 | 20240104 | 175200 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 118 | 20240104 | 175100 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 119 | 20240104 | 175000 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 120 | 20240104 | 174900 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 121 | 20240104 | 174800 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 122 | 20240104 | 174700 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 45906 |
| 123 | 20240104 | 174600 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 124 | 20240104 | 174500 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 125 | 20240104 | 174400 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 126 | 20240104 | 174300 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 127 | 20240104 | 174200 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 128 | 20240104 | 174100 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 129 | 20240104 | 174000 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 130 | 20240104 | 173900 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 131 | 20240104 | 173800 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 132 | 20240104 | 173700 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 133 | 20240104 | 173600 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 134 | 20240104 | 173500 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 135 | 20240104 | 173400 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 136 | 20240104 | 173300 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 137 | 20240104 | 173200 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 138 | 20240104 | 173100 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 139 | 20240104 | 173000 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 140 | 20240104 | 172900 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 141 | 20240104 | 172800 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 142 | 20240104 | 172700 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 143 | 20240104 | 172600 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 144 | 20240104 | 172500 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 145 | 20240104 | 172400 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 146 | 20240104 | 172300 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 147 | 20240104 | 172200 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 148 | 20240104 | 172100 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 149 | 20240104 | 172000 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 150 | 20240104 | 171900 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 151 | 20240104 | 171800 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 152 | 20240104 | 171700 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 45906 |
| 153 | 20240104 | 171600 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 154 | 20240104 | 171500 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 155 | 20240104 | 171400 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 156 | 20240104 | 171300 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 157 | 20240104 | 171200 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 158 | 20240104 | 171100 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 159 | 20240104 | 171000 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 160 | 20240104 | 170900 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 161 | 20240104 | 170800 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 162 | 20240104 | 170700 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 163 | 20240104 | 170600 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 164 | 20240104 | 170500 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 165 | 20240104 | 170400 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 166 | 20240104 | 170300 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 167 | 20240104 | 170200 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 168 | 20240104 | 170100 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 169 | 20240104 | 170000 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 170 | 20240104 | 165900 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 171 | 20240104 | 165800 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 172 | 20240104 | 165700 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 173 | 20240104 | 165600 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 174 | 20240104 | 165500 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 175 | 20240104 | 165400 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 176 | 20240104 | 165300 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 177 | 20240104 | 165200 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 178 | 20240104 | 165100 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 179 | 20240104 | 165000 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 180 | 20240104 | 164900 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 181 | 20240104 | 164800 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 182 | 20240104 | 164700 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 45906 |
| 183 | 20240104 | 164600 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 184 | 20240104 | 164500 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 185 | 20240104 | 164400 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 186 | 20240104 | 164300 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 187 | 20240104 | 164200 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 188 | 20240104 | 164100 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 189 | 20240104 | 164000 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 190 | 20240104 | 163900 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 191 | 20240104 | 163800 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 192 | 20240104 | 163700 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 193 | 20240104 | 163600 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 194 | 20240104 | 163500 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 195 | 20240104 | 163400 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 196 | 20240104 | 163300 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 197 | 20240104 | 163200 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 198 | 20240104 | 163100 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 199 | 20240104 | 163000 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 200 | 20240104 | 162900 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 201 | 20240104 | 162800 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 202 | 20240104 | 162700 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 203 | 20240104 | 162600 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 204 | 20240104 | 162500 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 205 | 20240104 | 162400 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 206 | 20240104 | 162300 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 207 | 20240104 | 162200 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 208 | 20240104 | 162100 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 209 | 20240104 | 162000 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 210 | 20240104 | 161900 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 211 | 20240104 | 161800 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 212 | 20240104 | 161700 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 45906 |
| 213 | 20240104 | 161600 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 214 | 20240104 | 161500 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 215 | 20240104 | 161400 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 216 | 20240104 | 161300 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 217 | 20240104 | 161200 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 218 | 20240104 | 161100 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 219 | 20240104 | 161000 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 220 | 20240104 | 160900 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 221 | 20240104 | 160800 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 222 | 20240104 | 160700 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 223 | 20240104 | 160600 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 224 | 20240104 | 160500 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 225 | 20240104 | 160400 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 226 | 20240104 | 160300 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 227 | 20240104 | 160200 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 228 | 20240104 | 160100 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 229 | 20240104 | 160000 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 230 | 20240104 | 155900 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 231 | 20240104 | 155800 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 232 | 20240104 | 155700 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 233 | 20240104 | 155600 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 234 | 20240104 | 155500 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 235 | 20240104 | 155400 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 236 | 20240104 | 155300 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 237 | 20240104 | 155200 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 238 | 20240104 | 155100 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 239 | 20240104 | 155000 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 240 | 20240104 | 154900 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 241 | 20240104 | 154800 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 242 | 20240104 | 154700 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 45906 |
| 243 | 20240104 | 154600 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 244 | 20240104 | 154500 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 245 | 20240104 | 154400 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 246 | 20240104 | 154300 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 247 | 20240104 | 154200 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 248 | 20240104 | 154100 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 249 | 20240104 | 154000 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 250 | 20240104 | 153900 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 251 | 20240104 | 153800 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 252 | 20240104 | 153700 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 253 | 20240104 | 153600 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 254 | 20240104 | 153500 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 255 | 20240104 | 153400 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 256 | 20240104 | 153300 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 257 | 20240104 | 153200 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 258 | 20240104 | 153100 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 259 | 20240104 | 153000 | 341284421000 | 218000 | 218000 | 218000 | 218000 | 45906 |
| 260 | 20240104 | 152900 | 331276913000 | 218500 | 218500 | 218500 | 218500 | 0 |
| 261 | 20240104 | 152800 | 331276913000 | 218500 | 218500 | 218500 | 218500 | 0 |
| 262 | 20240104 | 152700 | 331276913000 | 218500 | 218500 | 218500 | 218500 | 0 |
| 263 | 20240104 | 152600 | 331276913000 | 218500 | 218500 | 218500 | 218500 | 0 |
| 264 | 20240104 | 152500 | 331276913000 | 218500 | 218500 | 218500 | 218500 | 0 |
| 265 | 20240104 | 152400 | 331276913000 | 218500 | 218500 | 218500 | 218500 | 0 |
| 266 | 20240104 | 152300 | 331276913000 | 218500 | 218500 | 218500 | 218500 | 0 |
| 267 | 20240104 | 152200 | 331276913000 | 218500 | 218500 | 218500 | 218500 | 0 |
| 268 | 20240104 | 152100 | 331276913000 | 218500 | 218500 | 218500 | 218500 | 0 |
| 269 | 20240104 | 152000 | 331276913000 | 218500 | 218500 | 218500 | 218500 | 0 |
| 270 | 20240104 | 151900 | 331276913000 | 218500 | 218000 | 219000 | 217500 | 11950 |
| 271 | 20240104 | 151800 | 328668897500 | 218000 | 218000 | 218500 | 217500 | 5187 |
| 272 | 20240104 | 151700 | 327538094000 | 218000 | 218000 | 218500 | 217500 | 6802 |
| 273 | 20240104 | 151600 | 326054947000 | 218500 | 218500 | 219000 | 218000 | 2534 |
| 274 | 20240104 | 151500 | 325501639500 | 219000 | 219000 | 219000 | 218500 | 2006 |
| 275 | 20240104 | 151400 | 325063096500 | 219000 | 218000 | 219000 | 218000 | 4906 |
| 276 | 20240104 | 151300 | 323991297500 | 218500 | 218500 | 219000 | 218000 | 7468 |
| 277 | 20240104 | 151200 | 322359211000 | 218500 | 218000 | 218500 | 218000 | 10514 |
| 278 | 20240104 | 151100 | 320063443000 | 218000 | 217500 | 218000 | 217500 | 5739 |
| 279 | 20240104 | 151000 | 318812491500 | 218000 | 217500 | 218000 | 217500 | 1532 |
| 280 | 20240104 | 150900 | 318478842500 | 217500 | 218000 | 218000 | 217500 | 4519 |
| 281 | 20240104 | 150800 | 317494110000 | 218000 | 217500 | 218000 | 217000 | 4352 |
| 282 | 20240104 | 150700 | 316547539000 | 217000 | 217000 | 217500 | 217000 | 3882 |
| 283 | 20240104 | 150600 | 315703447500 | 217500 | 217000 | 217500 | 217000 | 1723 |
| 284 | 20240104 | 150500 | 315328776500 | 217500 | 217000 | 217500 | 216500 | 1499 |
| 285 | 20240104 | 150400 | 315003348000 | 217000 | 216500 | 217500 | 216500 | 6919 |
| 286 | 20240104 | 150300 | 313501805500 | 216500 | 217000 | 217000 | 216500 | 1760 |
| 287 | 20240104 | 150200 | 313120476000 | 217000 | 217000 | 217000 | 216500 | 2830 |
| 288 | 20240104 | 150100 | 312506553500 | 217000 | 216500 | 217000 | 216000 | 9030 |
| 289 | 20240104 | 150000 | 310550867000 | 216500 | 216000 | 216500 | 216000 | 7968 |
| 290 | 20240104 | 145900 | 308826564000 | 216500 | 216000 | 216500 | 216000 | 1130 |
| 291 | 20240104 | 145800 | 308582312000 | 216000 | 216000 | 216500 | 216000 | 653 |
| 292 | 20240104 | 145700 | 308441192000 | 216000 | 216000 | 216500 | 216000 | 2634 |
| 293 | 20240104 | 145600 | 307872161500 | 216500 | 216500 | 216500 | 216000 | 1476 |
| 294 | 20240104 | 145500 | 307553239000 | 216000 | 216000 | 216500 | 216000 | 1086 |
| 295 | 20240104 | 145400 | 307318526000 | 216000 | 216000 | 216500 | 216000 | 1667 |
| 296 | 20240104 | 145300 | 306958324500 | 216500 | 216500 | 216500 | 216000 | 948 |
| 297 | 20240104 | 145200 | 306753434000 | 216500 | 216000 | 216500 | 216000 | 981 |
| 298 | 20240104 | 145100 | 306541384500 | 216000 | 216500 | 216500 | 216000 | 2235 |
| 299 | 20240104 | 145000 | 306058510500 | 216000 | 216000 | 216500 | 215500 | 7871 |
| 300 | 20240104 | 144900 | 304358633000 | 216000 | 216000 | 216000 | 215500 | 627 |
| 301 | 20240104 | 144800 | 304223413500 | 216000 | 216000 | 216000 | 215500 | 716 |
| 302 | 20240104 | 144700 | 304069005500 | 216000 | 216000 | 216500 | 215500 | 783 |
| 303 | 20240104 | 144600 | 303899955000 | 215500 | 216500 | 216500 | 215500 | 5767 |
| 304 | 20240104 | 144500 | 302654264000 | 216500 | 216000 | 216500 | 216000 | 2445 |
| 305 | 20240104 | 144400 | 302126083000 | 216000 | 216000 | 216500 | 216000 | 1746 |
| 306 | 20240104 | 144300 | 301748816000 | 216000 | 216000 | 216500 | 215500 | 861 |
| 307 | 20240104 | 144200 | 301562810500 | 216000 | 216000 | 216500 | 215500 | 8611 |
| 308 | 20240104 | 144100 | 299703200000 | 216500 | 216000 | 216500 | 216000 | 1027 |
| 309 | 20240104 | 144000 | 299481263500 | 216500 | 216000 | 216500 | 216000 | 674 |
| 310 | 20240104 | 143900 | 299335536500 | 216000 | 216500 | 216500 | 216000 | 584 |
| 311 | 20240104 | 143800 | 299209330500 | 216500 | 216000 | 216500 | 216000 | 1459 |
| 312 | 20240104 | 143700 | 298893943000 | 216000 | 216000 | 216500 | 216000 | 2049 |
| 313 | 20240104 | 143600 | 298451156000 | 216500 | 216500 | 216500 | 216000 | 663 |
| 314 | 20240104 | 143500 | 298307753000 | 216000 | 216500 | 216500 | 216000 | 960 |
| 315 | 20240104 | 143400 | 298100060500 | 216000 | 216000 | 216500 | 216000 | 808 |
| 316 | 20240104 | 143300 | 297925407000 | 216000 | 216000 | 216500 | 216000 | 1283 |
| 317 | 20240104 | 143200 | 297648175500 | 216500 | 216500 | 216500 | 216000 | 730 |
| 318 | 20240104 | 143100 | 297490191500 | 216500 | 215500 | 216500 | 215500 | 3632 |
| 319 | 20240104 | 143000 | 296705729000 | 216000 | 215500 | 216000 | 215500 | 1538 |
| 320 | 20240104 | 142900 | 296373721000 | 216000 | 216000 | 216000 | 215500 | 345 |
| 321 | 20240104 | 142800 | 296299270500 | 216000 | 215500 | 216500 | 215000 | 5773 |
| 322 | 20240104 | 142700 | 295052369000 | 215500 | 215500 | 216000 | 215000 | 1603 |
| 323 | 20240104 | 142600 | 294707022500 | 216000 | 215500 | 216000 | 215000 | 2180 |
| 324 | 20240104 | 142500 | 294237211000 | 215000 | 215500 | 216000 | 215000 | 2874 |
| 325 | 20240104 | 142400 | 293617782500 | 216000 | 215500 | 216000 | 215500 | 3238 |
| 326 | 20240104 | 142300 | 292919846500 | 215500 | 215500 | 216000 | 215500 | 2363 |
| 327 | 20240104 | 142200 | 292410523500 | 215500 | 215500 | 216000 | 215500 | 661 |
| 328 | 20240104 | 142100 | 292267938500 | 216000 | 216000 | 216000 | 215500 | 1467 |
| 329 | 20240104 | 142000 | 291951702500 | 216000 | 215500 | 216000 | 215500 | 669 |
| 330 | 20240104 | 141900 | 291807367000 | 215500 | 216000 | 216000 | 215500 | 1022 |
| 331 | 20240104 | 141800 | 291586739500 | 215500 | 216000 | 216000 | 215500 | 423 |
| 332 | 20240104 | 141700 | 291495489500 | 216000 | 216000 | 216000 | 215500 | 729 |
| 333 | 20240104 | 141600 | 291338189000 | 215500 | 215500 | 216000 | 215500 | 503 |
| 334 | 20240104 | 141500 | 291229724500 | 216000 | 216000 | 216000 | 215500 | 518 |
| 335 | 20240104 | 141400 | 291118013500 | 215500 | 215500 | 216000 | 215500 | 1398 |
| 336 | 20240104 | 141300 | 290816316500 | 216000 | 215500 | 216000 | 215500 | 598 |
| 337 | 20240104 | 141200 | 290687262500 | 216000 | 216000 | 216500 | 215500 | 2640 |
| 338 | 20240104 | 141100 | 290117141000 | 216000 | 216000 | 216500 | 215500 | 3060 |
| 339 | 20240104 | 141000 | 289456172000 | 215500 | 216000 | 216000 | 215500 | 1436 |
| 340 | 20240104 | 140900 | 289146074000 | 216000 | 216000 | 216000 | 215500 | 669 |
| 341 | 20240104 | 140800 | 289001741500 | 215500 | 215500 | 216000 | 215500 | 557 |
| 342 | 20240104 | 140700 | 288881521500 | 216000 | 215000 | 216000 | 215000 | 6783 |
| 343 | 20240104 | 140600 | 287418440000 | 215000 | 215000 | 215500 | 215000 | 511 |
| 344 | 20240104 | 140500 | 287308470500 | 215500 | 215000 | 215500 | 215000 | 469 |
| 345 | 20240104 | 140400 | 287207462000 | 215500 | 215500 | 215500 | 215000 | 393 |
| 346 | 20240104 | 140300 | 287122879000 | 215000 | 214500 | 215500 | 214500 | 4455 |
| 347 | 20240104 | 140200 | 286164693000 | 215000 | 215000 | 215000 | 214500 | 988 |
| 348 | 20240104 | 140100 | 285952583000 | 215000 | 214500 | 215000 | 214500 | 715 |
| 349 | 20240104 | 140000 | 285799142000 | 215000 | 215500 | 215500 | 214500 | 1238 |
| 350 | 20240104 | 135900 | 285533036500 | 215000 | 214500 | 215500 | 214500 | 3464 |
| 351 | 20240104 | 135800 | 284788658000 | 215000 | 214500 | 215000 | 214500 | 4453 |
| 352 | 20240104 | 135700 | 283832293000 | 214500 | 214500 | 215000 | 214500 | 3544 |
| 353 | 20240104 | 135600 | 283071979500 | 214500 | 214500 | 215000 | 214500 | 2868 |
| 354 | 20240104 | 135500 | 282456701000 | 215000 | 215500 | 215500 | 214500 | 11391 |
| 355 | 20240104 | 135400 | 280007707000 | 215500 | 215000 | 215500 | 215000 | 1061 |
| 356 | 20240104 | 135300 | 279779516000 | 215000 | 215500 | 215500 | 215000 | 957 |
| 357 | 20240104 | 135200 | 279573620000 | 215500 | 215500 | 216000 | 215000 | 3680 |
| 358 | 20240104 | 135100 | 278779663500 | 215500 | 216000 | 216000 | 215500 | 2454 |
| 359 | 20240104 | 135000 | 278250743500 | 216000 | 216000 | 216000 | 215500 | 2534 |
| 360 | 20240104 | 134900 | 277703609500 | 216000 | 215500 | 216000 | 215500 | 1770 |
| 361 | 20240104 | 134800 | 277322058000 | 215500 | 215000 | 215500 | 214500 | 7153 |
| 362 | 20240104 | 134700 | 275783793500 | 214500 | 214500 | 215000 | 214500 | 3983 |
| 363 | 20240104 | 134600 | 274929170500 | 215000 | 214500 | 215000 | 214500 | 3408 |
| 364 | 20240104 | 134500 | 274198025500 | 214500 | 214500 | 215000 | 214500 | 2504 |
| 365 | 20240104 | 134400 | 273660801000 | 214500 | 215000 | 215000 | 214500 | 2141 |
| 366 | 20240104 | 134300 | 273201325500 | 214500 | 215000 | 215500 | 214500 | 4618 |
| 367 | 20240104 | 134200 | 272208858000 | 215500 | 215000 | 215500 | 215000 | 2207 |
| 368 | 20240104 | 134100 | 271734324500 | 215000 | 215500 | 215500 | 214500 | 9524 |
| 369 | 20240104 | 134000 | 269686590000 | 215500 | 215000 | 215500 | 215000 | 14165 |
| 370 | 20240104 | 133900 | 266641012000 | 215000 | 215000 | 215500 | 215000 | 4542 |
| 371 | 20240104 | 133800 | 265664390000 | 215000 | 215000 | 215500 | 215000 | 2126 |
| 372 | 20240104 | 133700 | 265207043500 | 215500 | 216000 | 216000 | 215000 | 12104 |
| 373 | 20240104 | 133600 | 262598871500 | 215500 | 216000 | 216000 | 215500 | 1825 |
| 374 | 20240104 | 133500 | 262205515000 | 216000 | 215500 | 216000 | 215500 | 1064 |
| 375 | 20240104 | 133400 | 261975973000 | 216000 | 215500 | 216000 | 215500 | 757 |
| 376 | 20240104 | 133300 | 261812642500 | 216000 | 215500 | 216000 | 215500 | 1538 |
| 377 | 20240104 | 133200 | 261481096000 | 216000 | 215500 | 216000 | 215500 | 1364 |
| 378 | 20240104 | 133100 | 261186811000 | 215500 | 216500 | 216500 | 215500 | 6225 |
| 379 | 20240104 | 133000 | 259842211500 | 216000 | 216500 | 216500 | 216000 | 471 |
| 380 | 20240104 | 132900 | 259740301500 | 216500 | 216000 | 216500 | 216000 | 2431 |
| 381 | 20240104 | 132800 | 259214101000 | 216500 | 216500 | 216500 | 216000 | 3073 |
| 382 | 20240104 | 132700 | 258548877500 | 216000 | 216000 | 216500 | 216000 | 1210 |
| 383 | 20240104 | 132600 | 258287325500 | 216000 | 215500 | 216000 | 215500 | 1332 |
| 384 | 20240104 | 132500 | 257999716000 | 216000 | 216000 | 216000 | 215500 | 4246 |
| 385 | 20240104 | 132400 | 257083172000 | 216000 | 215500 | 216000 | 215500 | 1020 |
| 386 | 20240104 | 132300 | 256863078000 | 215500 | 216000 | 216000 | 215500 | 823 |
| 387 | 20240104 | 132200 | 256685502000 | 216000 | 215500 | 216000 | 215500 | 774 |
| 388 | 20240104 | 132100 | 256518572000 | 215500 | 216000 | 216000 | 215500 | 525 |
| 389 | 20240104 | 132000 | 256405282000 | 215500 | 215500 | 216000 | 215500 | 1504 |
| 390 | 20240104 | 131900 | 256081029000 | 216000 | 215500 | 216000 | 215500 | 918 |
| 391 | 20240104 | 131800 | 255883075500 | 216000 | 215500 | 216000 | 215500 | 1044 |
| 392 | 20240104 | 131700 | 255657913000 | 216000 | 216000 | 216000 | 215500 | 977 |
| 393 | 20240104 | 131600 | 255447199500 | 216000 | 215500 | 216000 | 215500 | 869 |
| 394 | 20240104 | 131500 | 255259888500 | 215500 | 216000 | 216500 | 215500 | 4698 |
| 395 | 20240104 | 131400 | 254245156000 | 216000 | 216000 | 216500 | 216000 | 1487 |
| 396 | 20240104 | 131300 | 253923893500 | 216000 | 216000 | 216500 | 216000 | 439 |
| 397 | 20240104 | 131200 | 253829032500 | 216500 | 216000 | 216500 | 216000 | 876 |
| 398 | 20240104 | 131100 | 253639709500 | 216000 | 216000 | 216500 | 216000 | 489 |
| 399 | 20240104 | 131000 | 253534002000 | 216500 | 216000 | 216500 | 216000 | 512 |
| 400 | 20240104 | 130900 | 253423371500 | 216000 | 216000 | 216500 | 216000 | 747 |
| 401 | 20240104 | 130800 | 253261964500 | 216500 | 216000 | 216500 | 216000 | 412 |
| 402 | 20240104 | 130700 | 253172899000 | 216500 | 216000 | 216500 | 216000 | 471 |
| 403 | 20240104 | 130600 | 253071131000 | 216000 | 216500 | 216500 | 216000 | 793 |
| 404 | 20240104 | 130500 | 252899651000 | 216500 | 216000 | 216500 | 216000 | 649 |
| 405 | 20240104 | 130400 | 252759365500 | 216000 | 216000 | 216500 | 216000 | 469 |
| 406 | 20240104 | 130300 | 252658019000 | 216000 | 216000 | 216500 | 216000 | 1628 |
| 407 | 20240104 | 130200 | 252306321000 | 216000 | 216500 | 216500 | 216000 | 435 |
| 408 | 20240104 | 130100 | 252212304500 | 216500 | 216500 | 216500 | 216000 | 609 |
| 409 | 20240104 | 130000 | 252080653500 | 216000 | 216000 | 216500 | 216000 | 984 |
| 410 | 20240104 | 125900 | 251868010500 | 216500 | 216000 | 216500 | 216000 | 374 |
| 411 | 20240104 | 125800 | 251787175000 | 216000 | 216500 | 216500 | 215500 | 863 |
| 412 | 20240104 | 125700 | 251600892500 | 216000 | 216500 | 216500 | 215500 | 1831 |
| 413 | 20240104 | 125600 | 251205372500 | 216500 | 216500 | 216500 | 215500 | 4274 |
| 414 | 20240104 | 125500 | 250282217000 | 216000 | 216000 | 216500 | 216000 | 2309 |
| 415 | 20240104 | 125400 | 249783369000 | 216000 | 216000 | 216500 | 216000 | 6727 |
| 416 | 20240104 | 125300 | 248330272000 | 216000 | 216500 | 217000 | 216000 | 3398 |
| 417 | 20240104 | 125200 | 247594831500 | 216500 | 216500 | 217000 | 216500 | 2299 |
| 418 | 20240104 | 125100 | 247096908500 | 216500 | 217000 | 217000 | 216500 | 2430 |
| 419 | 20240104 | 125000 | 246570694500 | 217000 | 216500 | 217000 | 216500 | 1095 |
| 420 | 20240104 | 124900 | 246333563000 | 217000 | 216500 | 217000 | 216500 | 344 |
| 421 | 20240104 | 124800 | 246259010000 | 216500 | 216500 | 217000 | 216500 | 384 |
| 422 | 20240104 | 124700 | 246175812500 | 216500 | 217000 | 217000 | 216500 | 1082 |
| 423 | 20240104 | 124600 | 245941304000 | 216500 | 217000 | 217000 | 216500 | 437 |
| 424 | 20240104 | 124500 | 245846652000 | 216500 | 216500 | 217000 | 216500 | 720 |
| 425 | 20240104 | 124400 | 245690535500 | 216500 | 217000 | 217000 | 216500 | 371 |
| 426 | 20240104 | 124300 | 245610137000 | 216500 | 216500 | 217000 | 216500 | 349 |
| 427 | 20240104 | 124200 | 245534534500 | 216500 | 216500 | 217000 | 216500 | 454 |
| 428 | 20240104 | 124100 | 245436129500 | 216500 | 216500 | 217000 | 216500 | 585 |
| 429 | 20240104 | 124000 | 245309455500 | 217000 | 217000 | 217000 | 216500 | 694 |
| 430 | 20240104 | 123900 | 245159094000 | 216500 | 216500 | 217000 | 216500 | 1135 |
| 431 | 20240104 | 123800 | 244913269000 | 216500 | 217000 | 217000 | 216500 | 562 |
| 432 | 20240104 | 123700 | 244791408500 | 217000 | 216500 | 217000 | 216500 | 156 |
| 433 | 20240104 | 123600 | 244757606500 | 216500 | 216500 | 217000 | 216500 | 729 |
| 434 | 20240104 | 123500 | 244599617500 | 216500 | 216500 | 217000 | 216500 | 1035 |
| 435 | 20240104 | 123400 | 244375485500 | 216500 | 217000 | 217000 | 216500 | 2247 |
| 436 | 20240104 | 123300 | 243888892500 | 217000 | 217500 | 217500 | 216500 | 4942 |
| 437 | 20240104 | 123200 | 242816820500 | 217500 | 217500 | 217500 | 217000 | 691 |
| 438 | 20240104 | 123100 | 242666746500 | 217500 | 217000 | 217500 | 217000 | 414 |
| 439 | 20240104 | 123000 | 242576834000 | 217000 | 217000 | 217500 | 217000 | 380 |
| 440 | 20240104 | 122900 | 242494276500 | 217500 | 217500 | 217500 | 217000 | 497 |
| 441 | 20240104 | 122800 | 242386383500 | 217000 | 217000 | 217500 | 217000 | 591 |
| 442 | 20240104 | 122700 | 242258078500 | 217500 | 217500 | 217500 | 217000 | 324 |
| 443 | 20240104 | 122600 | 242187678500 | 217000 | 217500 | 217500 | 217000 | 533 |
| 444 | 20240104 | 122500 | 242071959500 | 217000 | 217000 | 217500 | 217000 | 415 |
| 445 | 20240104 | 122400 | 241981869000 | 217000 | 217500 | 217500 | 217000 | 292 |
| 446 | 20240104 | 122300 | 241918426000 | 217000 | 217500 | 218000 | 217000 | 943 |
| 447 | 20240104 | 122200 | 241713410500 | 217500 | 217500 | 218000 | 217000 | 2429 |
| 448 | 20240104 | 122100 | 241184773000 | 217000 | 217000 | 217500 | 217000 | 3330 |
| 449 | 20240104 | 122000 | 240460573500 | 217000 | 217500 | 218000 | 217000 | 3840 |
| 450 | 20240104 | 121900 | 239625334500 | 217500 | 218000 | 218000 | 217500 | 637 |
| 451 | 20240104 | 121800 | 239486610000 | 218000 | 217500 | 218000 | 217500 | 430 |
| 452 | 20240104 | 121700 | 239392972000 | 217500 | 217500 | 218000 | 217500 | 785 |
| 453 | 20240104 | 121600 | 239222105500 | 218000 | 217500 | 218000 | 217500 | 1951 |
| 454 | 20240104 | 121500 | 238797672000 | 218000 | 217500 | 218000 | 217500 | 563 |
| 455 | 20240104 | 121400 | 238675141000 | 217500 | 218000 | 218000 | 217500 | 487 |
| 456 | 20240104 | 121300 | 238569156500 | 218000 | 217500 | 218000 | 217500 | 610 |
| 457 | 20240104 | 121200 | 238436282000 | 217500 | 218000 | 218000 | 217500 | 569 |
| 458 | 20240104 | 121100 | 238312375000 | 218000 | 218000 | 218000 | 217500 | 400 |
| 459 | 20240104 | 121000 | 238225321500 | 217500 | 218000 | 218000 | 217500 | 979 |
| 460 | 20240104 | 120900 | 238012258000 | 217500 | 218000 | 218000 | 217500 | 776 |
| 461 | 20240104 | 120800 | 237843246500 | 217500 | 217500 | 218000 | 217500 | 305 |
| 462 | 20240104 | 120700 | 237776815500 | 218000 | 218000 | 218000 | 217500 | 337 |
| 463 | 20240104 | 120600 | 237703466000 | 217500 | 217500 | 218000 | 217500 | 385 |
| 464 | 20240104 | 120500 | 237619670500 | 217500 | 218000 | 218000 | 217500 | 473 |
| 465 | 20240104 | 120400 | 237516611500 | 217500 | 217500 | 218000 | 217500 | 261 |
| 466 | 20240104 | 120300 | 237459799500 | 217500 | 218000 | 218000 | 217500 | 352 |
| 467 | 20240104 | 120200 | 237383155500 | 218000 | 218000 | 218000 | 217500 | 611 |
| 468 | 20240104 | 120100 | 237250255500 | 217500 | 217500 | 218000 | 217500 | 439 |
| 469 | 20240104 | 120000 | 237154668000 | 218000 | 218000 | 218000 | 217500 | 957 |
| 470 | 20240104 | 115900 | 236946339000 | 218000 | 217500 | 218000 | 217500 | 813 |
| 471 | 20240104 | 115800 | 236769451000 | 217500 | 218000 | 218000 | 217500 | 354 |
| 472 | 20240104 | 115700 | 236692387500 | 218000 | 218000 | 218500 | 217500 | 2791 |
| 473 | 20240104 | 115600 | 236084524500 | 218000 | 217500 | 218000 | 217500 | 4131 |
| 474 | 20240104 | 115500 | 235184004000 | 218000 | 218000 | 218000 | 217500 | 385 |
| 475 | 20240104 | 115400 | 235100160000 | 218000 | 217000 | 218000 | 217000 | 3447 |
| 476 | 20240104 | 115300 | 234350542500 | 217000 | 217000 | 217000 | 216500 | 4087 |
| 477 | 20240104 | 115200 | 233463746500 | 216500 | 216500 | 217000 | 216500 | 250 |
| 478 | 20240104 | 115100 | 233409533000 | 217000 | 216500 | 217000 | 216500 | 380 |
| 479 | 20240104 | 115000 | 233327205000 | 216500 | 216500 | 217000 | 216500 | 962 |
| 480 | 20240104 | 114900 | 233118892500 | 216500 | 216500 | 217000 | 216500 | 460 |
| 481 | 20240104 | 114800 | 233019201000 | 216500 | 216500 | 217000 | 216500 | 392 |
| 482 | 20240104 | 114700 | 232934278000 | 217000 | 216500 | 217000 | 216500 | 396 |
| 483 | 20240104 | 114600 | 232848500500 | 217000 | 217000 | 217000 | 216500 | 375 |
| 484 | 20240104 | 114500 | 232767276500 | 217000 | 216000 | 217000 | 216000 | 2205 |
| 485 | 20240104 | 114400 | 232289983000 | 216000 | 216500 | 216500 | 216000 | 922 |
| 486 | 20240104 | 114300 | 232090746500 | 216500 | 216500 | 216500 | 216000 | 3648 |
| 487 | 20240104 | 114200 | 231302504500 | 216000 | 216000 | 216500 | 216000 | 560 |
| 488 | 20240104 | 114100 | 231181507500 | 216000 | 217000 | 217000 | 216000 | 2151 |
| 489 | 20240104 | 114000 | 230715850000 | 217000 | 217000 | 217000 | 216500 | 1392 |
| 490 | 20240104 | 113900 | 230414361500 | 217000 | 217000 | 217000 | 216500 | 886 |
| 491 | 20240104 | 113800 | 230222437000 | 216500 | 217500 | 217500 | 216500 | 3007 |
| 492 | 20240104 | 113700 | 229569932500 | 217500 | 217500 | 217500 | 217000 | 417 |
| 493 | 20240104 | 113600 | 229479279500 | 217000 | 216500 | 217500 | 216500 | 2171 |
| 494 | 20240104 | 113500 | 229008295000 | 216500 | 216500 | 217000 | 216500 | 705 |
| 495 | 20240104 | 113400 | 228855449000 | 216500 | 216500 | 217000 | 216500 | 1856 |
| 496 | 20240104 | 113300 | 228453508000 | 216500 | 216000 | 217000 | 216000 | 4066 |
| 497 | 20240104 | 113200 | 227573117000 | 216000 | 216500 | 216500 | 216000 | 808 |
| 498 | 20240104 | 113100 | 227398437000 | 216500 | 216500 | 216500 | 216000 | 1521 |
| 499 | 20240104 | 113000 | 227069749000 | 216500 | 216500 | 216500 | 216000 | 1787 |
| 500 | 20240104 | 112900 | 226683699000 | 216500 | 216500 | 216500 | 216000 | 3872 |
| 501 | 20240104 | 112800 | 225847062000 | 216500 | 216000 | 216500 | 216000 | 730 |
| 502 | 20240104 | 112700 | 225689259500 | 216500 | 216000 | 216500 | 216000 | 665 |
| 503 | 20240104 | 112600 | 225545517500 | 216000 | 216000 | 216500 | 216000 | 889 |
| 504 | 20240104 | 112500 | 225353315000 | 216000 | 216000 | 216500 | 216000 | 570 |
| 505 | 20240104 | 112400 | 225230118000 | 216500 | 216500 | 217000 | 216000 | 3775 |
| 506 | 20240104 | 112300 | 224412855500 | 217000 | 216500 | 217000 | 216500 | 548 |
| 507 | 20240104 | 112200 | 224294128500 | 216500 | 217000 | 217000 | 216500 | 406 |
| 508 | 20240104 | 112100 | 224206123000 | 217000 | 216500 | 217000 | 216500 | 368 |
| 509 | 20240104 | 112000 | 224126389000 | 216500 | 217000 | 217000 | 216500 | 665 |
| 510 | 20240104 | 111900 | 223982331000 | 216500 | 216000 | 217000 | 216000 | 1510 |
| 511 | 20240104 | 111800 | 223655361500 | 216000 | 216500 | 216500 | 216000 | 505 |
| 512 | 20240104 | 111700 | 223546182000 | 216000 | 216000 | 217000 | 216000 | 1299 |
| 513 | 20240104 | 111600 | 223264955500 | 216500 | 216500 | 216500 | 216000 | 758 |
| 514 | 20240104 | 111500 | 223101013500 | 216000 | 216500 | 217000 | 216000 | 1949 |
| 515 | 20240104 | 111400 | 222678966000 | 217000 | 217000 | 217000 | 216500 | 944 |
| 516 | 20240104 | 111300 | 222474474000 | 216500 | 217000 | 217000 | 216500 | 1129 |
| 517 | 20240104 | 111200 | 222229981000 | 217000 | 216500 | 217000 | 216500 | 1317 |
| 518 | 20240104 | 111100 | 221944698000 | 216500 | 217000 | 217000 | 216500 | 1725 |
| 519 | 20240104 | 111000 | 221571129000 | 217000 | 216500 | 217000 | 216000 | 2561 |
| 520 | 20240104 | 110900 | 221016726000 | 216500 | 216500 | 216500 | 216000 | 3338 |
| 521 | 20240104 | 110800 | 220294216000 | 216000 | 216500 | 216500 | 216000 | 1328 |
| 522 | 20240104 | 110700 | 220006988500 | 216500 | 216000 | 216500 | 216000 | 968 |
| 523 | 20240104 | 110600 | 219797758000 | 216500 | 216000 | 216500 | 216000 | 1129 |
| 524 | 20240104 | 110500 | 219553475500 | 216500 | 216500 | 216500 | 216000 | 1077 |
| 525 | 20240104 | 110400 | 219320614500 | 216000 | 216500 | 216500 | 216000 | 1059 |
| 526 | 20240104 | 110300 | 219091751500 | 216000 | 216000 | 216500 | 216000 | 1299 |
| 527 | 20240104 | 110200 | 218811094500 | 216500 | 216000 | 216500 | 216000 | 1597 |
| 528 | 20240104 | 110100 | 218466071000 | 216500 | 216000 | 216500 | 216000 | 733 |
| 529 | 20240104 | 110000 | 218307550000 | 216000 | 216500 | 216500 | 216000 | 396 |
| 530 | 20240104 | 105900 | 218221936500 | 216000 | 216500 | 216500 | 216000 | 1439 |
| 531 | 20240104 | 105800 | 217910490000 | 216500 | 216000 | 216500 | 216000 | 1419 |
| 532 | 20240104 | 105700 | 217603611000 | 216500 | 216500 | 216500 | 216000 | 1126 |
| 533 | 20240104 | 105600 | 217360118000 | 216000 | 216000 | 216500 | 216000 | 512 |
| 534 | 20240104 | 105500 | 217249394500 | 216000 | 216500 | 216500 | 215500 | 4689 |
| 535 | 20240104 | 105400 | 216236635000 | 216000 | 216000 | 216500 | 216000 | 1049 |
| 536 | 20240104 | 105300 | 216010013000 | 216000 | 216500 | 216500 | 216000 | 2131 |
| 537 | 20240104 | 105200 | 215549648500 | 216000 | 216000 | 216500 | 216000 | 2908 |
| 538 | 20240104 | 105100 | 214921405500 | 216000 | 216500 | 216500 | 216000 | 7482 |
| 539 | 20240104 | 105000 | 213305181500 | 216000 | 216500 | 217000 | 216000 | 16090 |
| 540 | 20240104 | 104900 | 209822827500 | 217000 | 216500 | 217000 | 216500 | 3733 |
| 541 | 20240104 | 104800 | 209014326000 | 216500 | 217000 | 217500 | 216500 | 6204 |
| 542 | 20240104 | 104700 | 207668601500 | 217000 | 217000 | 217500 | 217000 | 669 |
| 543 | 20240104 | 104600 | 207523324500 | 217500 | 217500 | 218000 | 217000 | 2455 |
| 544 | 20240104 | 104500 | 206989553000 | 217500 | 217500 | 218000 | 217500 | 1783 |
| 545 | 20240104 | 104400 | 206601731000 | 217500 | 218000 | 218000 | 217500 | 1422 |
| 546 | 20240104 | 104300 | 206292367000 | 218000 | 217500 | 218000 | 217500 | 789 |
| 547 | 20240104 | 104200 | 206120651500 | 218000 | 218000 | 218000 | 217500 | 2397 |
| 548 | 20240104 | 104100 | 205599269000 | 217500 | 218000 | 218500 | 217500 | 4178 |
| 549 | 20240104 | 104000 | 204688947500 | 218000 | 218500 | 218500 | 218000 | 889 |
| 550 | 20240104 | 103900 | 204495042500 | 218000 | 218500 | 219000 | 218000 | 4644 |
| 551 | 20240104 | 103800 | 203480528500 | 218500 | 218500 | 219000 | 218500 | 532 |
| 552 | 20240104 | 103700 | 203364184000 | 218500 | 219000 | 219000 | 218500 | 829 |
| 553 | 20240104 | 103600 | 203182844500 | 218500 | 218500 | 219000 | 218500 | 681 |
| 554 | 20240104 | 103500 | 203033887500 | 218500 | 218500 | 219000 | 218500 | 1432 |
| 555 | 20240104 | 103400 | 202720353000 | 219000 | 219000 | 219500 | 218500 | 2747 |
| 556 | 20240104 | 103300 | 202119599500 | 219000 | 219000 | 219000 | 218500 | 4183 |
| 557 | 20240104 | 103200 | 201203662000 | 218500 | 218500 | 219000 | 218500 | 1643 |
| 558 | 20240104 | 103100 | 200844019000 | 219000 | 217500 | 219000 | 217500 | 7638 |
| 559 | 20240104 | 103000 | 199177653500 | 217500 | 217000 | 218000 | 217000 | 3969 |
| 560 | 20240104 | 102900 | 198314510000 | 217000 | 217000 | 217500 | 216500 | 1111 |
| 561 | 20240104 | 102800 | 198073375000 | 217000 | 217000 | 217500 | 216500 | 9376 |
| 562 | 20240104 | 102700 | 196041642000 | 217500 | 217000 | 217500 | 217000 | 642 |
| 563 | 20240104 | 102600 | 195902222000 | 217000 | 217500 | 217500 | 217000 | 1053 |
| 564 | 20240104 | 102500 | 195673658000 | 217500 | 217500 | 217500 | 217000 | 1175 |
| 565 | 20240104 | 102400 | 195418614500 | 217500 | 217000 | 217500 | 217000 | 4746 |
| 566 | 20240104 | 102300 | 194388196000 | 217000 | 217500 | 217500 | 217000 | 955 |
| 567 | 20240104 | 102200 | 194180705500 | 217500 | 217000 | 217500 | 217000 | 1231 |
| 568 | 20240104 | 102100 | 193913230000 | 217000 | 216500 | 217500 | 216500 | 3408 |
| 569 | 20240104 | 102000 | 193174108000 | 216500 | 217000 | 217000 | 216500 | 1630 |
| 570 | 20240104 | 101900 | 192821177000 | 216500 | 216500 | 217000 | 216500 | 2227 |
| 571 | 20240104 | 101800 | 192338973500 | 216500 | 216500 | 217000 | 216000 | 1369 |
| 572 | 20240104 | 101700 | 192042805500 | 216500 | 216500 | 217000 | 216000 | 4486 |
| 573 | 20240104 | 101600 | 191071851000 | 216500 | 216500 | 217000 | 216000 | 7632 |
| 574 | 20240104 | 101500 | 189419473500 | 216500 | 216500 | 217000 | 216500 | 1314 |
| 575 | 20240104 | 101400 | 189134775000 | 216500 | 217000 | 217500 | 216500 | 2880 |
| 576 | 20240104 | 101300 | 188510226500 | 217000 | 217000 | 217500 | 217000 | 1471 |
| 577 | 20240104 | 101200 | 188190830500 | 217500 | 217000 | 217500 | 217000 | 2781 |
| 578 | 20240104 | 101100 | 187587273500 | 217500 | 217500 | 218000 | 217000 | 5155 |
| 579 | 20240104 | 101000 | 186465634500 | 217500 | 217500 | 218000 | 217500 | 1942 |
| 580 | 20240104 | 100900 | 186042498500 | 218000 | 218000 | 218500 | 217500 | 1958 |
| 581 | 20240104 | 100800 | 185615765500 | 218000 | 217500 | 218000 | 217500 | 5280 |
| 582 | 20240104 | 100700 | 184465025000 | 218000 | 217500 | 218000 | 217500 | 1312 |
| 583 | 20240104 | 100600 | 184179278500 | 217500 | 218000 | 218000 | 217500 | 2441 |
| 584 | 20240104 | 100500 | 183648083500 | 217500 | 217000 | 218000 | 216500 | 8217 |
| 585 | 20240104 | 100400 | 181864044500 | 216500 | 216500 | 217000 | 216500 | 1206 |
| 586 | 20240104 | 100300 | 181602802500 | 216500 | 216500 | 217000 | 216500 | 1731 |
| 587 | 20240104 | 100200 | 181227859000 | 217000 | 216500 | 217000 | 216500 | 2968 |
| 588 | 20240104 | 100100 | 180585200000 | 216500 | 216500 | 217000 | 216000 | 7471 |
| 589 | 20240104 | 100000 | 178967635500 | 216500 | 217000 | 217500 | 216500 | 7064 |
| 590 | 20240104 | 095900 | 177436177000 | 217500 | 217000 | 218000 | 217000 | 3063 |
| 591 | 20240104 | 095800 | 176770340500 | 217000 | 217500 | 217500 | 217000 | 1913 |
| 592 | 20240104 | 095700 | 176355019000 | 217500 | 218000 | 218000 | 217000 | 3658 |
| 593 | 20240104 | 095600 | 175559235000 | 217500 | 218000 | 218500 | 217500 | 2076 |
| 594 | 20240104 | 095500 | 175106822000 | 218000 | 218000 | 218500 | 217000 | 4587 |
| 595 | 20240104 | 095400 | 174108402000 | 218000 | 217500 | 218000 | 217000 | 3630 |
| 596 | 20240104 | 095300 | 173319613500 | 217000 | 217500 | 217500 | 217000 | 2853 |
| 597 | 20240104 | 095200 | 172700335000 | 217500 | 217500 | 218000 | 217000 | 3821 |
| 598 | 20240104 | 095100 | 171869524500 | 217500 | 218500 | 218500 | 217500 | 6638 |
| 599 | 20240104 | 095000 | 170423054000 | 218500 | 218500 | 219000 | 218000 | 8486 |
| 600 | 20240104 | 094900 | 168569199500 | 218500 | 219000 | 219000 | 218500 | 1683 |
| 601 | 20240104 | 094800 | 168200906000 | 219000 | 218500 | 219000 | 218500 | 2962 |
| 602 | 20240104 | 094700 | 167552478000 | 219000 | 218500 | 219000 | 218500 | 3308 |
| 603 | 20240104 | 094600 | 166828398000 | 219000 | 219000 | 219000 | 218500 | 5188 |
| 604 | 20240104 | 094500 | 165692451000 | 219000 | 219500 | 219500 | 218500 | 6745 |
| 605 | 20240104 | 094400 | 164215087000 | 219500 | 219000 | 219500 | 219000 | 2544 |
| 606 | 20240104 | 094300 | 163657339500 | 219500 | 218500 | 219500 | 218500 | 5919 |
| 607 | 20240104 | 094200 | 162361031500 | 219000 | 218500 | 219000 | 218000 | 4221 |
| 608 | 20240104 | 094100 | 161437922500 | 218000 | 219000 | 219500 | 218000 | 13768 |
| 609 | 20240104 | 094000 | 158426254500 | 219500 | 218500 | 219500 | 218000 | 18136 |
| 610 | 20240104 | 093900 | 154461150500 | 218000 | 218000 | 218500 | 217000 | 8184 |
| 611 | 20240104 | 093800 | 152677818500 | 218000 | 218000 | 218000 | 217000 | 9521 |
| 612 | 20240104 | 093700 | 150604431500 | 218000 | 216500 | 218000 | 216500 | 11083 |
| 613 | 20240104 | 093600 | 148196822000 | 217000 | 216500 | 217500 | 216000 | 10679 |
| 614 | 20240104 | 093500 | 145879338500 | 216500 | 215500 | 217000 | 215500 | 17583 |
| 615 | 20240104 | 093400 | 142077504500 | 215500 | 214500 | 216000 | 214500 | 23198 |
| 616 | 20240104 | 093300 | 137093094500 | 214500 | 215500 | 215500 | 214500 | 16997 |
| 617 | 20240104 | 093200 | 133435807000 | 215500 | 216000 | 216500 | 215500 | 10076 |
| 618 | 20240104 | 093100 | 131263155000 | 216500 | 215000 | 216500 | 215000 | 21831 |
| 619 | 20240104 | 093000 | 126558295500 | 215000 | 216500 | 217000 | 215000 | 34652 |
| 620 | 20240104 | 092900 | 119080486500 | 216500 | 216500 | 217000 | 216500 | 6733 |
| 621 | 20240104 | 092800 | 117622138000 | 216500 | 217000 | 217500 | 216000 | 13457 |
| 622 | 20240104 | 092700 | 114708751500 | 217000 | 216500 | 217500 | 216000 | 26304 |
| 623 | 20240104 | 092600 | 109016392000 | 217000 | 218000 | 218500 | 216500 | 19084 |
| 624 | 20240104 | 092500 | 104866371500 | 218000 | 218000 | 218500 | 217000 | 27729 |
| 625 | 20240104 | 092400 | 98824816000 | 218000 | 220500 | 220500 | 218000 | 56175 |
| 626 | 20240104 | 092300 | 86513318000 | 220000 | 220500 | 220500 | 220000 | 4387 |
| 627 | 20240104 | 092200 | 85546499000 | 220500 | 220000 | 220500 | 219500 | 8778 |
| 628 | 20240104 | 092100 | 83614498500 | 220000 | 219500 | 220000 | 219500 | 3048 |
| 629 | 20240104 | 092000 | 82944943000 | 219500 | 219500 | 220000 | 219500 | 7029 |
| 630 | 20240104 | 091900 | 81401271500 | 219500 | 220500 | 221000 | 219000 | 25544 |
| 631 | 20240104 | 091800 | 75784809000 | 220500 | 221000 | 221000 | 220500 | 4635 |
| 632 | 20240104 | 091700 | 74761493000 | 221000 | 221000 | 221000 | 220000 | 8129 |
| 633 | 20240104 | 091600 | 72967332000 | 220500 | 219000 | 221000 | 219000 | 15963 |
| 634 | 20240104 | 091500 | 69449173000 | 219500 | 221000 | 221000 | 219000 | 47426 |
| 635 | 20240104 | 091400 | 59015846000 | 221000 | 221500 | 222000 | 220500 | 12248 |
| 636 | 20240104 | 091300 | 56305234000 | 222000 | 220500 | 222000 | 220500 | 16239 |
| 637 | 20240104 | 091200 | 52714647500 | 220500 | 221500 | 222500 | 220500 | 25205 |
| 638 | 20240104 | 091100 | 47131825500 | 221500 | 223000 | 223500 | 221000 | 31788 |
| 639 | 20240104 | 091000 | 40067920000 | 223000 | 224500 | 225000 | 223000 | 17603 |
| 640 | 20240104 | 090900 | 36126261000 | 224500 | 224500 | 225000 | 224000 | 5520 |
| 641 | 20240104 | 090800 | 34886944500 | 224500 | 224500 | 225500 | 224000 | 8712 |
| 642 | 20240104 | 090700 | 32927301000 | 224500 | 224500 | 225000 | 224000 | 12735 |
| 643 | 20240104 | 090600 | 30071298500 | 224500 | 224500 | 225000 | 223500 | 17703 |
| 644 | 20240104 | 090500 | 26103829500 | 225000 | 226000 | 226500 | 224000 | 32568 |
| 645 | 20240104 | 090400 | 18779844000 | 226000 | 226000 | 226500 | 225500 | 7102 |
| 646 | 20240104 | 090300 | 17174251500 | 226000 | 227000 | 227000 | 225500 | 16587 |
| 647 | 20240104 | 090200 | 13421337500 | 227000 | 226000 | 227000 | 225000 | 12172 |
| 648 | 20240104 | 090100 | 10669444500 | 226500 | 227500 | 229000 | 225500 | 19850 |
| 649 | 20240104 | 090000 | 6161838500 | 228000 | 228500 | 229000 | 227000 | 26634 |