45 KiB
45 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 214000 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 18163 |
| 3 | 20240118 | 213900 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 4 | 20240118 | 213800 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 5 | 20240118 | 213700 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 6 | 20240118 | 213600 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 7 | 20240118 | 213500 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 8 | 20240118 | 213400 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 9 | 20240118 | 213300 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 10 | 20240118 | 213200 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 11 | 20240118 | 213100 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 12 | 20240118 | 213000 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 13 | 20240118 | 212900 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 14 | 20240118 | 212800 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 15 | 20240118 | 212700 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 16 | 20240118 | 212600 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 17 | 20240118 | 212500 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 18 | 20240118 | 212400 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 19 | 20240118 | 212300 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 20 | 20240118 | 212200 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 21 | 20240118 | 212100 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 22 | 20240118 | 212000 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 23 | 20240118 | 211900 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 24 | 20240118 | 211800 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 25 | 20240118 | 211700 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 26 | 20240118 | 211600 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 27 | 20240118 | 211500 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 28 | 20240118 | 211400 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 29 | 20240118 | 211300 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 30 | 20240118 | 211200 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 31 | 20240118 | 211100 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 32 | 20240118 | 211000 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 18163 |
| 33 | 20240118 | 210900 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 34 | 20240118 | 210800 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 35 | 20240118 | 210700 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 36 | 20240118 | 210600 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 37 | 20240118 | 210500 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 38 | 20240118 | 210400 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 39 | 20240118 | 210300 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 40 | 20240118 | 210200 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 41 | 20240118 | 210100 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 42 | 20240118 | 210000 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 43 | 20240118 | 205900 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 44 | 20240118 | 205800 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 45 | 20240118 | 205700 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 46 | 20240118 | 205600 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 47 | 20240118 | 205500 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 48 | 20240118 | 205400 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 49 | 20240118 | 205300 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 50 | 20240118 | 205200 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 51 | 20240118 | 205100 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 52 | 20240118 | 205000 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 53 | 20240118 | 204900 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 54 | 20240118 | 204800 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 55 | 20240118 | 204700 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 56 | 20240118 | 204600 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 57 | 20240118 | 204500 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 58 | 20240118 | 204400 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 59 | 20240118 | 204300 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 60 | 20240118 | 204200 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 61 | 20240118 | 204100 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 62 | 20240118 | 204000 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 18163 |
| 63 | 20240118 | 203900 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 64 | 20240118 | 203800 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 65 | 20240118 | 203700 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 66 | 20240118 | 203600 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 67 | 20240118 | 203500 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 68 | 20240118 | 203400 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 69 | 20240118 | 203300 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 70 | 20240118 | 203200 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 71 | 20240118 | 203100 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 72 | 20240118 | 203000 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 73 | 20240118 | 202900 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 74 | 20240118 | 202800 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 75 | 20240118 | 202700 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 76 | 20240118 | 202600 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 77 | 20240118 | 202500 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 78 | 20240118 | 202400 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 79 | 20240118 | 202300 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 80 | 20240118 | 202200 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 81 | 20240118 | 202100 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 82 | 20240118 | 202000 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 83 | 20240118 | 201900 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 84 | 20240118 | 201800 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 85 | 20240118 | 201700 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 86 | 20240118 | 201600 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 87 | 20240118 | 201500 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 88 | 20240118 | 201400 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 89 | 20240118 | 201300 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 90 | 20240118 | 201200 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 91 | 20240118 | 201100 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 92 | 20240118 | 201000 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 18163 |
| 93 | 20240118 | 200900 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 94 | 20240118 | 200800 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 95 | 20240118 | 200700 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 96 | 20240118 | 200600 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 97 | 20240118 | 200500 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 98 | 20240118 | 200400 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 99 | 20240118 | 200300 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 100 | 20240118 | 200200 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 101 | 20240118 | 200100 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 102 | 20240118 | 200000 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 103 | 20240118 | 195900 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 104 | 20240118 | 195800 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 105 | 20240118 | 195700 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 106 | 20240118 | 195600 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 107 | 20240118 | 195500 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 108 | 20240118 | 195400 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 109 | 20240118 | 195300 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 110 | 20240118 | 195200 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 111 | 20240118 | 195100 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 112 | 20240118 | 195000 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 113 | 20240118 | 194900 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 114 | 20240118 | 194800 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 115 | 20240118 | 194700 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 116 | 20240118 | 194600 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 117 | 20240118 | 194500 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 118 | 20240118 | 194400 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 119 | 20240118 | 194300 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 120 | 20240118 | 194200 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 121 | 20240118 | 194100 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 122 | 20240118 | 194000 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 18163 |
| 123 | 20240118 | 193900 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 124 | 20240118 | 193800 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 125 | 20240118 | 193700 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 126 | 20240118 | 193600 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 127 | 20240118 | 193500 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 128 | 20240118 | 193400 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 129 | 20240118 | 193300 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 130 | 20240118 | 193200 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 131 | 20240118 | 193100 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 132 | 20240118 | 193000 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 133 | 20240118 | 192900 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 134 | 20240118 | 192800 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 135 | 20240118 | 192700 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 136 | 20240118 | 192600 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 137 | 20240118 | 192500 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 138 | 20240118 | 192400 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 139 | 20240118 | 192300 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 140 | 20240118 | 192200 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 141 | 20240118 | 192100 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 142 | 20240118 | 192000 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 143 | 20240118 | 191900 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 144 | 20240118 | 191800 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 145 | 20240118 | 191700 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 146 | 20240118 | 191600 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 147 | 20240118 | 191500 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 148 | 20240118 | 191400 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 149 | 20240118 | 191300 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 150 | 20240118 | 191200 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 151 | 20240118 | 191100 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 152 | 20240118 | 191000 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 18163 |
| 153 | 20240118 | 190900 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 154 | 20240118 | 190800 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 155 | 20240118 | 190700 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 156 | 20240118 | 190600 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 157 | 20240118 | 190500 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 158 | 20240118 | 190400 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 159 | 20240118 | 190300 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 160 | 20240118 | 190200 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 161 | 20240118 | 190100 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 162 | 20240118 | 190000 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 163 | 20240118 | 185900 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 164 | 20240118 | 185800 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 165 | 20240118 | 185700 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 166 | 20240118 | 185600 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 167 | 20240118 | 185500 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 168 | 20240118 | 185400 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 169 | 20240118 | 185300 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 170 | 20240118 | 185200 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 171 | 20240118 | 185100 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 172 | 20240118 | 185000 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 173 | 20240118 | 184900 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 174 | 20240118 | 184800 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 175 | 20240118 | 184700 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 176 | 20240118 | 184600 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 177 | 20240118 | 184500 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 178 | 20240118 | 184400 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 179 | 20240118 | 184300 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 180 | 20240118 | 184200 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 181 | 20240118 | 184100 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 182 | 20240118 | 184000 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 18163 |
| 183 | 20240118 | 183900 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 184 | 20240118 | 183800 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 185 | 20240118 | 183700 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 186 | 20240118 | 183600 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 187 | 20240118 | 183500 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 188 | 20240118 | 183400 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 189 | 20240118 | 183300 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 190 | 20240118 | 183200 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 191 | 20240118 | 183100 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 192 | 20240118 | 183000 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 193 | 20240118 | 182900 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 194 | 20240118 | 182800 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 195 | 20240118 | 182700 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 196 | 20240118 | 182600 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 197 | 20240118 | 182500 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 198 | 20240118 | 182400 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 199 | 20240118 | 182300 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 200 | 20240118 | 182200 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 201 | 20240118 | 182100 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 202 | 20240118 | 182000 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 203 | 20240118 | 181900 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 204 | 20240118 | 181800 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 205 | 20240118 | 181700 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 206 | 20240118 | 181600 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 207 | 20240118 | 181500 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 208 | 20240118 | 181400 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 209 | 20240118 | 181300 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 210 | 20240118 | 181200 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 211 | 20240118 | 181100 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 212 | 20240118 | 181000 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 18163 |
| 213 | 20240118 | 180900 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 214 | 20240118 | 180800 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 215 | 20240118 | 180700 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 216 | 20240118 | 180600 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 217 | 20240118 | 180500 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 218 | 20240118 | 180400 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 219 | 20240118 | 180300 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 220 | 20240118 | 180200 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 221 | 20240118 | 180100 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 222 | 20240118 | 180000 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 223 | 20240118 | 175900 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 224 | 20240118 | 175800 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 225 | 20240118 | 175700 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 226 | 20240118 | 175600 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 227 | 20240118 | 175500 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 228 | 20240118 | 175400 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 229 | 20240118 | 175300 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 230 | 20240118 | 175200 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 231 | 20240118 | 175100 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 232 | 20240118 | 175000 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 233 | 20240118 | 174900 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 234 | 20240118 | 174800 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 235 | 20240118 | 174700 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 236 | 20240118 | 174600 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 237 | 20240118 | 174500 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 238 | 20240118 | 174400 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 239 | 20240118 | 174300 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 240 | 20240118 | 174200 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 241 | 20240118 | 174100 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 242 | 20240118 | 174000 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 18163 |
| 243 | 20240118 | 173900 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 244 | 20240118 | 173800 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 245 | 20240118 | 173700 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 246 | 20240118 | 173600 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 247 | 20240118 | 173500 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 248 | 20240118 | 173400 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 249 | 20240118 | 173300 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 250 | 20240118 | 173200 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 251 | 20240118 | 173100 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 252 | 20240118 | 173000 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 253 | 20240118 | 172900 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 254 | 20240118 | 172800 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 255 | 20240118 | 172700 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 256 | 20240118 | 172600 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 257 | 20240118 | 172500 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 258 | 20240118 | 172400 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 259 | 20240118 | 172300 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 260 | 20240118 | 172200 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 261 | 20240118 | 172100 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 262 | 20240118 | 172000 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 263 | 20240118 | 171900 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 264 | 20240118 | 171800 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 265 | 20240118 | 171700 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 266 | 20240118 | 171600 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 267 | 20240118 | 171500 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 268 | 20240118 | 171400 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 269 | 20240118 | 171300 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 270 | 20240118 | 171200 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 271 | 20240118 | 171100 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 272 | 20240118 | 171000 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 18163 |
| 273 | 20240118 | 170900 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 274 | 20240118 | 170800 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 275 | 20240118 | 170700 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 276 | 20240118 | 170600 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 277 | 20240118 | 170500 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 278 | 20240118 | 170400 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 279 | 20240118 | 170300 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 280 | 20240118 | 170200 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 281 | 20240118 | 170100 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 282 | 20240118 | 170000 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 283 | 20240118 | 165900 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 284 | 20240118 | 165800 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 285 | 20240118 | 165700 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 286 | 20240118 | 165600 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 287 | 20240118 | 165500 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 288 | 20240118 | 165400 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 289 | 20240118 | 165300 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 290 | 20240118 | 165200 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 291 | 20240118 | 165100 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 292 | 20240118 | 165000 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 293 | 20240118 | 164900 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 294 | 20240118 | 164800 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 295 | 20240118 | 164700 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 296 | 20240118 | 164600 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 297 | 20240118 | 164500 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 298 | 20240118 | 164400 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 299 | 20240118 | 164300 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 300 | 20240118 | 164200 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 301 | 20240118 | 164100 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 302 | 20240118 | 164000 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 18163 |
| 303 | 20240118 | 163900 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 304 | 20240118 | 163800 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 305 | 20240118 | 163700 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 306 | 20240118 | 163600 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 307 | 20240118 | 163500 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 308 | 20240118 | 163400 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 309 | 20240118 | 163300 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 310 | 20240118 | 163200 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 311 | 20240118 | 163100 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 312 | 20240118 | 163000 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 313 | 20240118 | 162900 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 314 | 20240118 | 162800 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 315 | 20240118 | 162700 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 316 | 20240118 | 162600 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 317 | 20240118 | 162500 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 318 | 20240118 | 162400 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 319 | 20240118 | 162300 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 320 | 20240118 | 162200 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 321 | 20240118 | 162100 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 322 | 20240118 | 162000 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 323 | 20240118 | 161900 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 324 | 20240118 | 161800 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 325 | 20240118 | 161700 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 326 | 20240118 | 161600 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 327 | 20240118 | 161500 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 328 | 20240118 | 161400 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 329 | 20240118 | 161300 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 330 | 20240118 | 161200 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 331 | 20240118 | 161100 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 332 | 20240118 | 161000 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 18163 |
| 333 | 20240118 | 160900 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 334 | 20240118 | 160800 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 335 | 20240118 | 160700 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 336 | 20240118 | 160600 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 337 | 20240118 | 160500 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 338 | 20240118 | 160400 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 339 | 20240118 | 160300 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 340 | 20240118 | 160200 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 341 | 20240118 | 160100 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 342 | 20240118 | 160000 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 343 | 20240118 | 155900 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 344 | 20240118 | 155800 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 345 | 20240118 | 155700 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 346 | 20240118 | 155600 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 347 | 20240118 | 155500 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 348 | 20240118 | 155400 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 349 | 20240118 | 155300 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 350 | 20240118 | 155200 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 351 | 20240118 | 155100 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 352 | 20240118 | 155000 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 353 | 20240118 | 154900 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 354 | 20240118 | 154800 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 355 | 20240118 | 154700 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 356 | 20240118 | 154600 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 357 | 20240118 | 154500 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 358 | 20240118 | 154400 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 359 | 20240118 | 154300 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 360 | 20240118 | 154200 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 361 | 20240118 | 154100 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 362 | 20240118 | 154000 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 18163 |
| 363 | 20240118 | 153900 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 364 | 20240118 | 153800 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 365 | 20240118 | 153700 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 366 | 20240118 | 153600 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 367 | 20240118 | 153500 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 368 | 20240118 | 153400 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 369 | 20240118 | 153300 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 370 | 20240118 | 153200 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 371 | 20240118 | 153100 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 0 |
| 372 | 20240118 | 153000 | 173001199500 | 215500 | 215500 | 215500 | 215500 | 18163 |
| 373 | 20240118 | 152900 | 169087073000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 374 | 20240118 | 152800 | 169087073000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 375 | 20240118 | 152700 | 169087073000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 376 | 20240118 | 152600 | 169087073000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 377 | 20240118 | 152500 | 169087073000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 378 | 20240118 | 152400 | 169087073000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 379 | 20240118 | 152300 | 169087073000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 380 | 20240118 | 152200 | 169087073000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 381 | 20240118 | 152100 | 169087073000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 382 | 20240118 | 152000 | 169087073000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 383 | 20240118 | 151900 | 169087073000 | 216500 | 217500 | 217500 | 215000 | 13656 |
| 384 | 20240118 | 151800 | 166135097000 | 217500 | 218000 | 218000 | 217000 | 4384 |
| 385 | 20240118 | 151700 | 165182125500 | 218000 | 218000 | 218500 | 217500 | 3715 |
| 386 | 20240118 | 151600 | 164372668500 | 217500 | 218000 | 218000 | 217500 | 3090 |
| 387 | 20240118 | 151500 | 163699395500 | 218000 | 217500 | 218000 | 217000 | 4516 |
| 388 | 20240118 | 151400 | 162717269500 | 217500 | 218000 | 218500 | 217000 | 5158 |
| 389 | 20240118 | 151300 | 161593978500 | 218000 | 214000 | 218000 | 213500 | 13115 |
| 390 | 20240118 | 151200 | 158762907500 | 213500 | 217500 | 217500 | 213500 | 16479 |
| 391 | 20240118 | 151100 | 155212526500 | 217000 | 218500 | 218500 | 217000 | 10605 |
| 392 | 20240118 | 151000 | 152905677000 | 218500 | 219500 | 220000 | 218000 | 5589 |
| 393 | 20240118 | 150900 | 151682350000 | 219500 | 219500 | 220000 | 219000 | 2614 |
| 394 | 20240118 | 150800 | 151108534500 | 219500 | 219500 | 220000 | 219000 | 2079 |
| 395 | 20240118 | 150700 | 150652513500 | 219500 | 218500 | 219500 | 218000 | 3447 |
| 396 | 20240118 | 150600 | 149898237000 | 218000 | 218000 | 219000 | 217500 | 3521 |
| 397 | 20240118 | 150500 | 149129635500 | 218000 | 218000 | 219000 | 217500 | 6858 |
| 398 | 20240118 | 150400 | 147635487000 | 217500 | 220000 | 220500 | 217500 | 11613 |
| 399 | 20240118 | 150300 | 145094093500 | 220500 | 221000 | 221000 | 220000 | 3605 |
| 400 | 20240118 | 150200 | 144298943000 | 220500 | 220500 | 221000 | 220500 | 1015 |
| 401 | 20240118 | 150100 | 144074711000 | 220500 | 220500 | 221000 | 220500 | 1342 |
| 402 | 20240118 | 150000 | 143778733000 | 221000 | 220500 | 221000 | 220500 | 887 |
| 403 | 20240118 | 145900 | 143583031500 | 221000 | 221000 | 222000 | 220500 | 7591 |
| 404 | 20240118 | 145800 | 141904256000 | 221000 | 220500 | 221000 | 220000 | 3204 |
| 405 | 20240118 | 145700 | 141197648000 | 220500 | 220500 | 221000 | 220000 | 4257 |
| 406 | 20240118 | 145600 | 140259161000 | 220000 | 220000 | 220500 | 219500 | 2007 |
| 407 | 20240118 | 145500 | 139817529500 | 220000 | 220000 | 220000 | 219500 | 3267 |
| 408 | 20240118 | 145400 | 139099563500 | 220000 | 219000 | 220500 | 218500 | 4357 |
| 409 | 20240118 | 145300 | 138142076000 | 218500 | 218500 | 219500 | 218000 | 14259 |
| 410 | 20240118 | 145200 | 135022542000 | 218500 | 220500 | 221000 | 218000 | 19995 |
| 411 | 20240118 | 145100 | 130636291000 | 221000 | 221000 | 221500 | 220500 | 3445 |
| 412 | 20240118 | 145000 | 129876167000 | 221000 | 221000 | 221500 | 221000 | 2562 |
| 413 | 20240118 | 144900 | 129309744000 | 221500 | 221500 | 221500 | 221000 | 1032 |
| 414 | 20240118 | 144800 | 129081542000 | 221500 | 222000 | 222500 | 221000 | 4377 |
| 415 | 20240118 | 144700 | 128110964000 | 222000 | 221000 | 222000 | 221000 | 2502 |
| 416 | 20240118 | 144600 | 127556588000 | 221000 | 221500 | 222000 | 220500 | 7856 |
| 417 | 20240118 | 144500 | 125819348500 | 221500 | 222500 | 222500 | 221500 | 4431 |
| 418 | 20240118 | 144400 | 124835869500 | 222500 | 222500 | 223000 | 222000 | 6100 |
| 419 | 20240118 | 144300 | 123478635500 | 222500 | 223000 | 223000 | 222500 | 721 |
| 420 | 20240118 | 144200 | 123318130000 | 223000 | 223000 | 223000 | 222500 | 560 |
| 421 | 20240118 | 144100 | 123193334000 | 222500 | 222500 | 223000 | 222500 | 882 |
| 422 | 20240118 | 144000 | 122996927000 | 222500 | 223000 | 223500 | 222500 | 1494 |
| 423 | 20240118 | 143900 | 122663906500 | 223000 | 223000 | 223500 | 223000 | 964 |
| 424 | 20240118 | 143800 | 122448921500 | 223000 | 223000 | 223500 | 223000 | 811 |
| 425 | 20240118 | 143700 | 122267937500 | 223000 | 223000 | 223500 | 223000 | 991 |
| 426 | 20240118 | 143600 | 122046922000 | 223000 | 223500 | 223500 | 223000 | 2395 |
| 427 | 20240118 | 143500 | 121512772000 | 223000 | 223000 | 223500 | 223000 | 1299 |
| 428 | 20240118 | 143400 | 121223068500 | 223000 | 223500 | 223500 | 223000 | 699 |
| 429 | 20240118 | 143300 | 121067107000 | 223500 | 223500 | 223500 | 223000 | 526 |
| 430 | 20240118 | 143200 | 120949706500 | 223500 | 223500 | 223500 | 223000 | 1020 |
| 431 | 20240118 | 143100 | 120722043500 | 223000 | 223500 | 223500 | 223000 | 632 |
| 432 | 20240118 | 143000 | 120580910500 | 223000 | 223500 | 223500 | 223000 | 1610 |
| 433 | 20240118 | 142900 | 120221639000 | 223500 | 223500 | 224000 | 223000 | 1166 |
| 434 | 20240118 | 142800 | 119961034500 | 223500 | 224000 | 224000 | 223500 | 303 |
| 435 | 20240118 | 142700 | 119893286000 | 224000 | 223500 | 224000 | 223500 | 1063 |
| 436 | 20240118 | 142600 | 119655411000 | 223500 | 224000 | 224500 | 223500 | 352 |
| 437 | 20240118 | 142500 | 119576616500 | 224000 | 224500 | 224500 | 224000 | 473 |
| 438 | 20240118 | 142400 | 119470624500 | 224500 | 224500 | 224500 | 223500 | 1199 |
| 439 | 20240118 | 142300 | 119202037000 | 224000 | 224000 | 224500 | 223500 | 1008 |
| 440 | 20240118 | 142200 | 118976409000 | 223500 | 223500 | 224000 | 223000 | 1407 |
| 441 | 20240118 | 142100 | 118662167500 | 223500 | 224000 | 224000 | 223500 | 3313 |
| 442 | 20240118 | 142000 | 117921633000 | 224000 | 224000 | 224500 | 223500 | 4792 |
| 443 | 20240118 | 141900 | 116848264500 | 224500 | 224000 | 224500 | 224000 | 356 |
| 444 | 20240118 | 141800 | 116768460500 | 224000 | 224500 | 224500 | 224000 | 226 |
| 445 | 20240118 | 141700 | 116717741000 | 224000 | 224500 | 225000 | 224000 | 1133 |
| 446 | 20240118 | 141600 | 116463724000 | 224500 | 224500 | 225000 | 224500 | 582 |
| 447 | 20240118 | 141500 | 116333032000 | 224500 | 225000 | 225000 | 224500 | 596 |
| 448 | 20240118 | 141400 | 116199126500 | 225000 | 225000 | 225000 | 224000 | 711 |
| 449 | 20240118 | 141300 | 116039320500 | 224500 | 225000 | 225000 | 224000 | 1679 |
| 450 | 20240118 | 141200 | 115662214000 | 225000 | 224500 | 225000 | 224500 | 147 |
| 451 | 20240118 | 141100 | 115629186000 | 225000 | 224500 | 225000 | 224500 | 443 |
| 452 | 20240118 | 141000 | 115529637500 | 224500 | 224500 | 225000 | 224000 | 794 |
| 453 | 20240118 | 140900 | 115351363000 | 224500 | 224500 | 225000 | 224000 | 854 |
| 454 | 20240118 | 140800 | 115159653000 | 224500 | 224500 | 225000 | 224000 | 1726 |
| 455 | 20240118 | 140700 | 114772136500 | 224500 | 224500 | 224500 | 224000 | 844 |
| 456 | 20240118 | 140600 | 114582688500 | 224500 | 223500 | 224500 | 223500 | 1186 |
| 457 | 20240118 | 140500 | 114316877000 | 224000 | 224000 | 224000 | 223500 | 1210 |
| 458 | 20240118 | 140400 | 114046025500 | 223500 | 224000 | 224500 | 223500 | 1895 |
| 459 | 20240118 | 140300 | 113621574000 | 224500 | 225000 | 225000 | 224000 | 2073 |
| 460 | 20240118 | 140200 | 113156480000 | 224500 | 224500 | 225000 | 224500 | 547 |
| 461 | 20240118 | 140100 | 113033595500 | 224500 | 224500 | 224500 | 224000 | 322 |
| 462 | 20240118 | 140000 | 112961373500 | 224500 | 224500 | 225000 | 224000 | 989 |
| 463 | 20240118 | 135900 | 112739412000 | 224500 | 224500 | 225000 | 224000 | 956 |
| 464 | 20240118 | 135800 | 112524796000 | 224500 | 224000 | 224500 | 224000 | 187 |
| 465 | 20240118 | 135700 | 112482849500 | 224000 | 223500 | 224000 | 223500 | 1385 |
| 466 | 20240118 | 135600 | 112172764500 | 223500 | 223500 | 224000 | 223500 | 514 |
| 467 | 20240118 | 135500 | 112057832000 | 224000 | 223500 | 224000 | 223000 | 830 |
| 468 | 20240118 | 135400 | 111872303000 | 224000 | 223500 | 224000 | 223000 | 1502 |
| 469 | 20240118 | 135300 | 111536779500 | 223500 | 223000 | 223500 | 223000 | 1531 |
| 470 | 20240118 | 135200 | 111195065000 | 223500 | 224000 | 224000 | 223000 | 2288 |
| 471 | 20240118 | 135100 | 110683650000 | 223500 | 224000 | 224500 | 223500 | 3784 |
| 472 | 20240118 | 135000 | 109836639500 | 224500 | 224000 | 224500 | 224000 | 1021 |
| 473 | 20240118 | 134900 | 109607570500 | 224000 | 224500 | 224500 | 224000 | 1129 |
| 474 | 20240118 | 134800 | 109354486000 | 224000 | 224000 | 224500 | 224000 | 1143 |
| 475 | 20240118 | 134700 | 109098129500 | 224000 | 224000 | 224500 | 223500 | 3953 |
| 476 | 20240118 | 134600 | 108211375000 | 223500 | 223000 | 224000 | 222500 | 5712 |
| 477 | 20240118 | 134500 | 106934491500 | 223000 | 222500 | 223000 | 222500 | 2036 |
| 478 | 20240118 | 134400 | 106481270000 | 222500 | 223500 | 223500 | 222500 | 9724 |
| 479 | 20240118 | 134300 | 104313949000 | 223000 | 224500 | 225000 | 223000 | 19912 |
| 480 | 20240118 | 134200 | 99854074500 | 225000 | 225000 | 225000 | 224500 | 786 |
| 481 | 20240118 | 134100 | 99677464000 | 225000 | 224500 | 225000 | 224500 | 694 |
| 482 | 20240118 | 134000 | 99521447500 | 225000 | 225000 | 225000 | 224500 | 1021 |
| 483 | 20240118 | 133900 | 99292106500 | 225000 | 225000 | 225500 | 224500 | 8763 |
| 484 | 20240118 | 133800 | 97320736000 | 225000 | 225500 | 226000 | 225000 | 4358 |
| 485 | 20240118 | 133700 | 96338398000 | 225500 | 226000 | 226000 | 225500 | 358 |
| 486 | 20240118 | 133600 | 96257563500 | 225500 | 225500 | 226000 | 225500 | 204 |
| 487 | 20240118 | 133500 | 96211523500 | 225500 | 225500 | 226500 | 225500 | 1779 |
| 488 | 20240118 | 133400 | 95809559500 | 226000 | 226000 | 226000 | 225500 | 347 |
| 489 | 20240118 | 133300 | 95731205500 | 225500 | 225500 | 226000 | 225500 | 283 |
| 490 | 20240118 | 133200 | 95667284000 | 226000 | 225500 | 226000 | 225500 | 679 |
| 491 | 20240118 | 133100 | 95513861500 | 225500 | 225000 | 226000 | 225000 | 3010 |
| 492 | 20240118 | 133000 | 94835194000 | 225000 | 225000 | 225500 | 225000 | 771 |
| 493 | 20240118 | 132900 | 94661634000 | 225000 | 225000 | 225500 | 225000 | 351 |
| 494 | 20240118 | 132800 | 94582610000 | 225000 | 225000 | 225500 | 225000 | 1201 |
| 495 | 20240118 | 132700 | 94311918000 | 225500 | 225500 | 225500 | 225000 | 376 |
| 496 | 20240118 | 132600 | 94227240500 | 225500 | 225000 | 225500 | 225000 | 593 |
| 497 | 20240118 | 132500 | 94093692000 | 225000 | 225500 | 225500 | 225000 | 474 |
| 498 | 20240118 | 132400 | 93986973000 | 225000 | 225000 | 225500 | 225000 | 817 |
| 499 | 20240118 | 132300 | 93803059500 | 225500 | 225000 | 225500 | 225000 | 436 |
| 500 | 20240118 | 132200 | 93704915500 | 225000 | 225500 | 225500 | 225000 | 494 |
| 501 | 20240118 | 132100 | 93593691000 | 225000 | 225500 | 225500 | 225000 | 6153 |
| 502 | 20240118 | 132000 | 92206291000 | 225500 | 225500 | 226000 | 225500 | 698 |
| 503 | 20240118 | 131900 | 92048828500 | 225500 | 225500 | 226000 | 225500 | 621 |
| 504 | 20240118 | 131800 | 91908735000 | 226000 | 225500 | 226000 | 225500 | 369 |
| 505 | 20240118 | 131700 | 91825463500 | 226000 | 226000 | 226000 | 225500 | 489 |
| 506 | 20240118 | 131600 | 91715116000 | 226000 | 226000 | 226000 | 225500 | 872 |
| 507 | 20240118 | 131500 | 91518431500 | 225500 | 225500 | 226000 | 225500 | 1054 |
| 508 | 20240118 | 131400 | 91280651000 | 225500 | 225500 | 226000 | 225500 | 373 |
| 509 | 20240118 | 131300 | 91196479500 | 225500 | 225500 | 226000 | 225500 | 547 |
| 510 | 20240118 | 131200 | 91073050500 | 225500 | 226000 | 226000 | 225500 | 524 |
| 511 | 20240118 | 131100 | 90954864000 | 225500 | 225500 | 226000 | 225500 | 596 |
| 512 | 20240118 | 131000 | 90820326000 | 226000 | 225500 | 226000 | 225500 | 367 |
| 513 | 20240118 | 130900 | 90737534000 | 225500 | 225500 | 226000 | 225500 | 228 |
| 514 | 20240118 | 130800 | 90686070000 | 225500 | 226000 | 226000 | 225500 | 256 |
| 515 | 20240118 | 130700 | 90628318000 | 225500 | 226000 | 226500 | 225500 | 3131 |
| 516 | 20240118 | 130600 | 89920703000 | 226000 | 226000 | 226500 | 226000 | 387 |
| 517 | 20240118 | 130500 | 89833215500 | 226500 | 226500 | 226500 | 226000 | 241 |
| 518 | 20240118 | 130400 | 89778709500 | 226000 | 226000 | 226500 | 226000 | 825 |
| 519 | 20240118 | 130300 | 89592099500 | 226500 | 226000 | 226500 | 226000 | 1338 |
| 520 | 20240118 | 130200 | 89289666000 | 226000 | 226000 | 226500 | 226000 | 625 |
| 521 | 20240118 | 130100 | 89148332500 | 226000 | 226000 | 226500 | 226000 | 580 |
| 522 | 20240118 | 130000 | 89017243500 | 226000 | 226000 | 226500 | 226000 | 584 |
| 523 | 20240118 | 125900 | 88885242500 | 226000 | 226000 | 226500 | 226000 | 299 |
| 524 | 20240118 | 125800 | 88817639500 | 226000 | 226500 | 226500 | 226000 | 863 |
| 525 | 20240118 | 125700 | 88622535000 | 226500 | 226000 | 226500 | 226000 | 253 |
| 526 | 20240118 | 125600 | 88565293500 | 226000 | 226000 | 226500 | 226000 | 415 |
| 527 | 20240118 | 125500 | 88471453500 | 226500 | 226000 | 226500 | 226000 | 263 |
| 528 | 20240118 | 125400 | 88411977000 | 226000 | 226000 | 226500 | 226000 | 378 |
| 529 | 20240118 | 125300 | 88326478000 | 226500 | 226000 | 226500 | 226000 | 192 |
| 530 | 20240118 | 125200 | 88283057000 | 226000 | 226000 | 226500 | 226000 | 467 |
| 531 | 20240118 | 125100 | 88177422000 | 226500 | 226000 | 226500 | 226000 | 399 |
| 532 | 20240118 | 125000 | 88087176000 | 226000 | 226500 | 226500 | 226000 | 356 |
| 533 | 20240118 | 124900 | 88006594000 | 226000 | 226500 | 226500 | 226000 | 174 |
| 534 | 20240118 | 124800 | 87967216500 | 226500 | 226000 | 226500 | 226000 | 129 |
| 535 | 20240118 | 124700 | 87938026500 | 226000 | 226000 | 226500 | 226000 | 431 |
| 536 | 20240118 | 124600 | 87840592000 | 226000 | 226500 | 226500 | 226000 | 135 |
| 537 | 20240118 | 124500 | 87810061500 | 226000 | 226000 | 226500 | 226000 | 138 |
| 538 | 20240118 | 124400 | 87778836500 | 226000 | 226500 | 226500 | 226000 | 364 |
| 539 | 20240118 | 124300 | 87696519000 | 226500 | 226500 | 226500 | 226000 | 383 |
| 540 | 20240118 | 124200 | 87609907500 | 226000 | 226500 | 226500 | 226000 | 248 |
| 541 | 20240118 | 124100 | 87553836500 | 226500 | 226000 | 226500 | 226000 | 2709 |
| 542 | 20240118 | 124000 | 86940440000 | 226000 | 226000 | 226500 | 226000 | 151 |
| 543 | 20240118 | 123900 | 86906296000 | 226500 | 226500 | 226500 | 226000 | 152 |
| 544 | 20240118 | 123800 | 86871886000 | 226000 | 226500 | 227000 | 226000 | 1885 |
| 545 | 20240118 | 123700 | 86445008000 | 226500 | 227000 | 227000 | 226500 | 330 |
| 546 | 20240118 | 123600 | 86370255500 | 227000 | 226500 | 227000 | 226500 | 515 |
| 547 | 20240118 | 123500 | 86253528000 | 227000 | 227000 | 227000 | 226500 | 229 |
| 548 | 20240118 | 123400 | 86201600500 | 226500 | 226500 | 227000 | 226500 | 336 |
| 549 | 20240118 | 123300 | 86125414500 | 226500 | 226000 | 227000 | 226000 | 4088 |
| 550 | 20240118 | 123200 | 85199557000 | 226500 | 226000 | 226500 | 226000 | 122 |
| 551 | 20240118 | 123100 | 85171964000 | 226000 | 226000 | 226500 | 226000 | 295 |
| 552 | 20240118 | 123000 | 85105249000 | 226000 | 226000 | 226500 | 226000 | 137 |
| 553 | 20240118 | 122900 | 85074250000 | 226000 | 226500 | 226500 | 226000 | 1784 |
| 554 | 20240118 | 122800 | 84670981500 | 226000 | 226000 | 226500 | 226000 | 118 |
| 555 | 20240118 | 122700 | 84644297500 | 226000 | 226500 | 226500 | 226000 | 142 |
| 556 | 20240118 | 122600 | 84612196000 | 226500 | 226500 | 226500 | 226000 | 267 |
| 557 | 20240118 | 122500 | 84551802000 | 226500 | 226000 | 226500 | 226000 | 614 |
| 558 | 20240118 | 122400 | 84412973500 | 226000 | 226500 | 226500 | 226000 | 386 |
| 559 | 20240118 | 122300 | 84325683500 | 226000 | 226000 | 226500 | 226000 | 355 |
| 560 | 20240118 | 122200 | 84245397500 | 226000 | 226000 | 226500 | 226000 | 337 |
| 561 | 20240118 | 122100 | 84169178000 | 226000 | 226500 | 226500 | 226000 | 1022 |
| 562 | 20240118 | 122000 | 83938188500 | 226500 | 226000 | 226500 | 226000 | 228 |
| 563 | 20240118 | 121900 | 83886643500 | 226000 | 226500 | 226500 | 226000 | 430 |
| 564 | 20240118 | 121800 | 83789271000 | 226500 | 226000 | 226500 | 226000 | 358 |
| 565 | 20240118 | 121700 | 83708319500 | 226000 | 226000 | 226500 | 226000 | 232 |
| 566 | 20240118 | 121600 | 83655861500 | 226000 | 226500 | 226500 | 226000 | 279 |
| 567 | 20240118 | 121500 | 83592791500 | 226500 | 226000 | 226500 | 226000 | 520 |
| 568 | 20240118 | 121400 | 83475247500 | 226000 | 226500 | 226500 | 226000 | 823 |
| 569 | 20240118 | 121300 | 83289223500 | 226000 | 226500 | 226500 | 226000 | 364 |
| 570 | 20240118 | 121200 | 83206888500 | 226000 | 226000 | 226500 | 226000 | 601 |
| 571 | 20240118 | 121100 | 83071029000 | 226500 | 226000 | 226500 | 226000 | 851 |
| 572 | 20240118 | 121000 | 82878533000 | 226500 | 226000 | 226500 | 226000 | 344 |
| 573 | 20240118 | 120900 | 82800674500 | 226000 | 226500 | 226500 | 226000 | 148 |
| 574 | 20240118 | 120800 | 82767209500 | 226500 | 226000 | 226500 | 226000 | 436 |
| 575 | 20240118 | 120700 | 82668570000 | 226000 | 226000 | 226500 | 226000 | 131 |
| 576 | 20240118 | 120600 | 82638931500 | 226000 | 226500 | 226500 | 226000 | 284 |
| 577 | 20240118 | 120500 | 82574688000 | 226500 | 226500 | 226500 | 226000 | 264 |
| 578 | 20240118 | 120400 | 82514970000 | 226000 | 226000 | 226500 | 226000 | 1012 |
| 579 | 20240118 | 120300 | 82286218500 | 226000 | 226000 | 226500 | 226000 | 514 |
| 580 | 20240118 | 120200 | 82170027500 | 226000 | 226500 | 226500 | 226000 | 295 |
| 581 | 20240118 | 120100 | 82103288000 | 226500 | 226000 | 226500 | 226000 | 1151 |
| 582 | 20240118 | 120000 | 81842717000 | 226500 | 226000 | 226500 | 226000 | 427 |
| 583 | 20240118 | 115900 | 81746176500 | 226000 | 226500 | 226500 | 226000 | 316 |
| 584 | 20240118 | 115800 | 81674693500 | 226500 | 226000 | 226500 | 226000 | 474 |
| 585 | 20240118 | 115700 | 81567385500 | 226000 | 226500 | 226500 | 226000 | 374 |
| 586 | 20240118 | 115600 | 81482799000 | 226000 | 226500 | 226500 | 226000 | 787 |
| 587 | 20240118 | 115500 | 81304557500 | 226000 | 226500 | 226500 | 226000 | 874 |
| 588 | 20240118 | 115400 | 81106750500 | 226500 | 226500 | 226500 | 226000 | 159 |
| 589 | 20240118 | 115300 | 81070781500 | 226000 | 226500 | 226500 | 226000 | 175 |
| 590 | 20240118 | 115200 | 81031191000 | 226000 | 226500 | 226500 | 226000 | 767 |
| 591 | 20240118 | 115100 | 80857506000 | 226500 | 226500 | 227000 | 226000 | 965 |
| 592 | 20240118 | 115000 | 80638953000 | 226000 | 226000 | 226500 | 226000 | 1621 |
| 593 | 20240118 | 114900 | 80271859500 | 226000 | 226500 | 226500 | 226000 | 388 |
| 594 | 20240118 | 114800 | 80184143500 | 226000 | 226500 | 226500 | 226000 | 241 |
| 595 | 20240118 | 114700 | 80129638500 | 226000 | 226500 | 227000 | 226000 | 1819 |
| 596 | 20240118 | 114600 | 79717607000 | 226500 | 226500 | 227000 | 226500 | 240 |
| 597 | 20240118 | 114500 | 79663212000 | 227000 | 227000 | 227000 | 226500 | 307 |
| 598 | 20240118 | 114400 | 79593569000 | 227000 | 226500 | 227000 | 226500 | 121 |
| 599 | 20240118 | 114300 | 79566125000 | 226500 | 226500 | 227000 | 226500 | 370 |
| 600 | 20240118 | 114200 | 79482302500 | 226500 | 227000 | 227000 | 226500 | 609 |
| 601 | 20240118 | 114100 | 79344341000 | 226500 | 226500 | 227000 | 226500 | 75 |
| 602 | 20240118 | 114000 | 79327330000 | 227000 | 226500 | 227000 | 226500 | 385 |
| 603 | 20240118 | 113900 | 79239978500 | 227000 | 226500 | 227000 | 226500 | 634 |
| 604 | 20240118 | 113800 | 79096107000 | 226500 | 226500 | 227000 | 226500 | 295 |
| 605 | 20240118 | 113700 | 79029227000 | 226500 | 226500 | 227000 | 226500 | 324 |
| 606 | 20240118 | 113600 | 78955768000 | 226500 | 227000 | 227000 | 226500 | 420 |
| 607 | 20240118 | 113500 | 78860521500 | 227000 | 226500 | 227000 | 226000 | 1239 |
| 608 | 20240118 | 113400 | 78579904000 | 226500 | 226000 | 226500 | 226000 | 188 |
| 609 | 20240118 | 113300 | 78537376500 | 226500 | 226000 | 226500 | 226000 | 732 |
| 610 | 20240118 | 113200 | 78371737500 | 226000 | 226000 | 226500 | 226000 | 442 |
| 611 | 20240118 | 113100 | 78271823500 | 226500 | 226500 | 226500 | 226000 | 1781 |
| 612 | 20240118 | 113000 | 77868997000 | 226500 | 226500 | 227000 | 226000 | 4327 |
| 613 | 20240118 | 112900 | 76889270500 | 227000 | 227000 | 227000 | 226500 | 879 |
| 614 | 20240118 | 112800 | 76689912000 | 227000 | 227000 | 227000 | 226500 | 169 |
| 615 | 20240118 | 112700 | 76651620500 | 226500 | 226500 | 227000 | 226500 | 533 |
| 616 | 20240118 | 112600 | 76530809500 | 227000 | 227500 | 227500 | 226500 | 3412 |
| 617 | 20240118 | 112500 | 75756266500 | 227000 | 227000 | 227500 | 227000 | 276 |
| 618 | 20240118 | 112400 | 75693534500 | 227500 | 227500 | 227500 | 227000 | 224 |
| 619 | 20240118 | 112300 | 75642591500 | 227500 | 227500 | 227500 | 227000 | 337 |
| 620 | 20240118 | 112200 | 75566006000 | 227500 | 227500 | 227500 | 227000 | 429 |
| 621 | 20240118 | 112100 | 75468518500 | 227500 | 228000 | 228000 | 227000 | 3117 |
| 622 | 20240118 | 112000 | 74759426000 | 228000 | 227500 | 228000 | 227500 | 316 |
| 623 | 20240118 | 111900 | 74687494500 | 228000 | 227500 | 228000 | 227500 | 387 |
| 624 | 20240118 | 111800 | 74599321500 | 228000 | 228000 | 228000 | 227500 | 723 |
| 625 | 20240118 | 111700 | 74434640500 | 227500 | 227500 | 228000 | 227500 | 501 |
| 626 | 20240118 | 111600 | 74320555000 | 227500 | 227000 | 228000 | 227000 | 1872 |
| 627 | 20240118 | 111500 | 73894560000 | 227000 | 227500 | 227500 | 227000 | 453 |
| 628 | 20240118 | 111400 | 73791663000 | 227500 | 227500 | 227500 | 227000 | 1072 |
| 629 | 20240118 | 111300 | 73548070500 | 227500 | 227000 | 227500 | 227000 | 1636 |
| 630 | 20240118 | 111200 | 73176574000 | 227000 | 226500 | 227000 | 226500 | 1137 |
| 631 | 20240118 | 111100 | 72918743500 | 226500 | 227000 | 227000 | 226500 | 457 |
| 632 | 20240118 | 111000 | 72815195000 | 227000 | 227000 | 227500 | 226500 | 1937 |
| 633 | 20240118 | 110900 | 72375489000 | 227500 | 227000 | 227500 | 227000 | 1047 |
| 634 | 20240118 | 110800 | 72137464000 | 227500 | 227500 | 228000 | 227000 | 3483 |
| 635 | 20240118 | 110700 | 71345010000 | 227500 | 228000 | 228500 | 227000 | 7411 |
| 636 | 20240118 | 110600 | 69657170500 | 228000 | 228500 | 228500 | 227500 | 5342 |
| 637 | 20240118 | 110500 | 68439487500 | 228000 | 227500 | 228000 | 227500 | 8903 |
| 638 | 20240118 | 110400 | 66409714500 | 228000 | 227000 | 228000 | 226500 | 11550 |
| 639 | 20240118 | 110300 | 63784213500 | 226500 | 226500 | 227000 | 226000 | 3659 |
| 640 | 20240118 | 110200 | 62955476500 | 226500 | 226000 | 226500 | 225500 | 4559 |
| 641 | 20240118 | 110100 | 61925053500 | 225500 | 225500 | 226000 | 225500 | 681 |
| 642 | 20240118 | 110000 | 61771400500 | 225500 | 226000 | 226000 | 225500 | 494 |
| 643 | 20240118 | 105900 | 61659974000 | 225500 | 225500 | 226000 | 225500 | 281 |
| 644 | 20240118 | 105800 | 61596587500 | 226000 | 225500 | 226000 | 225500 | 412 |
| 645 | 20240118 | 105700 | 61503648500 | 225500 | 225500 | 226000 | 225500 | 411 |
| 646 | 20240118 | 105600 | 61410864500 | 226000 | 226000 | 226000 | 225500 | 397 |
| 647 | 20240118 | 105500 | 61321223000 | 226000 | 225500 | 226000 | 225500 | 300 |
| 648 | 20240118 | 105400 | 61253563000 | 225500 | 225000 | 226000 | 225000 | 2152 |
| 649 | 20240118 | 105300 | 60768317500 | 225500 | 225500 | 225500 | 225000 | 309 |
| 650 | 20240118 | 105200 | 60698679000 | 225500 | 225000 | 225500 | 225000 | 620 |
| 651 | 20240118 | 105100 | 60559090000 | 225000 | 225000 | 225500 | 225000 | 170 |
| 652 | 20240118 | 105000 | 60520825000 | 225000 | 225000 | 225500 | 225000 | 386 |
| 653 | 20240118 | 104900 | 60433927000 | 225500 | 225500 | 226000 | 225000 | 2185 |
| 654 | 20240118 | 104800 | 59941420000 | 225500 | 226000 | 226000 | 225500 | 601 |
| 655 | 20240118 | 104700 | 59805824500 | 225500 | 226000 | 226000 | 225500 | 589 |
| 656 | 20240118 | 104600 | 59672933000 | 226000 | 226000 | 226000 | 225500 | 100 |
| 657 | 20240118 | 104500 | 59650355500 | 226000 | 225500 | 226000 | 225000 | 950 |
| 658 | 20240118 | 104400 | 59436100500 | 225500 | 225500 | 225500 | 225000 | 462 |
| 659 | 20240118 | 104300 | 59332039000 | 225500 | 225500 | 225500 | 225000 | 518 |
| 660 | 20240118 | 104200 | 59215264500 | 225500 | 225000 | 225500 | 225000 | 496 |
| 661 | 20240118 | 104100 | 59103594500 | 225500 | 225500 | 225500 | 225000 | 366 |
| 662 | 20240118 | 104000 | 59021159500 | 225500 | 225500 | 225500 | 225000 | 497 |
| 663 | 20240118 | 103900 | 58909237500 | 225500 | 225500 | 226000 | 225000 | 1750 |
| 664 | 20240118 | 103800 | 58514736000 | 225000 | 225500 | 225500 | 225000 | 1385 |
| 665 | 20240118 | 103700 | 58202446000 | 225500 | 225000 | 225500 | 225000 | 320 |
| 666 | 20240118 | 103600 | 58130351500 | 225000 | 225500 | 225500 | 225000 | 448 |
| 667 | 20240118 | 103500 | 58029343500 | 225500 | 226000 | 226000 | 225500 | 2885 |
| 668 | 20240118 | 103400 | 57378610000 | 226000 | 225500 | 226000 | 225500 | 1058 |
| 669 | 20240118 | 103300 | 57139946000 | 226000 | 226000 | 226000 | 225500 | 383 |
| 670 | 20240118 | 103200 | 57053453500 | 226000 | 226000 | 226000 | 225500 | 578 |
| 671 | 20240118 | 103100 | 56922909500 | 226000 | 226000 | 226500 | 225500 | 1796 |
| 672 | 20240118 | 103000 | 56516882500 | 226000 | 226000 | 226500 | 226000 | 417 |
| 673 | 20240118 | 102900 | 56422469000 | 226500 | 226000 | 226500 | 225500 | 3415 |
| 674 | 20240118 | 102800 | 55650617500 | 226000 | 226000 | 226000 | 225500 | 275 |
| 675 | 20240118 | 102700 | 55588506500 | 226000 | 225500 | 226000 | 225500 | 716 |
| 676 | 20240118 | 102600 | 55426994500 | 226000 | 225000 | 226000 | 225000 | 2614 |
| 677 | 20240118 | 102500 | 54837485500 | 225000 | 225000 | 225500 | 225000 | 704 |
| 678 | 20240118 | 102400 | 54679065000 | 225000 | 225000 | 225500 | 225000 | 352 |
| 679 | 20240118 | 102300 | 54599828000 | 225500 | 225500 | 225500 | 225000 | 395 |
| 680 | 20240118 | 102200 | 54510882000 | 225000 | 225000 | 225500 | 225000 | 993 |
| 681 | 20240118 | 102100 | 54287439500 | 225000 | 225000 | 225500 | 225000 | 363 |
| 682 | 20240118 | 102000 | 54205748500 | 225500 | 225000 | 225500 | 225000 | 1061 |
| 683 | 20240118 | 101900 | 53966951500 | 225500 | 225000 | 225500 | 225000 | 1994 |
| 684 | 20240118 | 101800 | 53517951000 | 225500 | 225000 | 225500 | 225000 | 272 |
| 685 | 20240118 | 101700 | 53456703500 | 225500 | 225000 | 225500 | 224500 | 4873 |
| 686 | 20240118 | 101600 | 52360342000 | 225000 | 225500 | 225500 | 225000 | 829 |
| 687 | 20240118 | 101500 | 52173657500 | 225500 | 225500 | 226000 | 225500 | 1402 |
| 688 | 20240118 | 101400 | 51857480000 | 226000 | 225500 | 226000 | 225500 | 544 |
| 689 | 20240118 | 101300 | 51734701000 | 226000 | 225500 | 226000 | 225500 | 732 |
| 690 | 20240118 | 101200 | 51569596500 | 226000 | 225500 | 226000 | 225500 | 667 |
| 691 | 20240118 | 101100 | 51419128500 | 226000 | 225500 | 226000 | 225500 | 938 |
| 692 | 20240118 | 101000 | 51207470500 | 226000 | 225500 | 226000 | 225500 | 1906 |
| 693 | 20240118 | 100900 | 50777558500 | 226000 | 226000 | 226000 | 225500 | 487 |
| 694 | 20240118 | 100800 | 50667611000 | 226000 | 226000 | 226000 | 225500 | 269 |
| 695 | 20240118 | 100700 | 50606903500 | 226000 | 226000 | 226000 | 225500 | 1183 |
| 696 | 20240118 | 100600 | 50340060000 | 226000 | 226000 | 226000 | 225500 | 936 |
| 697 | 20240118 | 100500 | 50128805000 | 226000 | 226000 | 226500 | 225500 | 2017 |
| 698 | 20240118 | 100400 | 49673135000 | 226500 | 225500 | 226500 | 225000 | 8199 |
| 699 | 20240118 | 100300 | 47822242000 | 225500 | 225500 | 225500 | 225000 | 815 |
| 700 | 20240118 | 100200 | 47638838500 | 225500 | 225000 | 225500 | 225000 | 1290 |
| 701 | 20240118 | 100100 | 47348522500 | 225500 | 225500 | 225500 | 225000 | 405 |
| 702 | 20240118 | 100000 | 47257354000 | 225000 | 225500 | 225500 | 225000 | 1584 |
| 703 | 20240118 | 095900 | 46900886500 | 225000 | 225500 | 225500 | 225000 | 1206 |
| 704 | 20240118 | 095800 | 46629357500 | 225000 | 225500 | 225500 | 225000 | 1025 |
| 705 | 20240118 | 095700 | 46398515000 | 225500 | 225500 | 225500 | 225000 | 503 |
| 706 | 20240118 | 095600 | 46285306500 | 225500 | 225000 | 225500 | 224500 | 1629 |
| 707 | 20240118 | 095500 | 45918690500 | 224500 | 225000 | 225000 | 224500 | 1155 |
| 708 | 20240118 | 095400 | 45659173500 | 224500 | 225000 | 225000 | 224500 | 4342 |
| 709 | 20240118 | 095300 | 44684085000 | 225000 | 225000 | 225000 | 224500 | 1956 |
| 710 | 20240118 | 095200 | 44244582500 | 225000 | 225000 | 225000 | 224500 | 2985 |
| 711 | 20240118 | 095100 | 43573965500 | 224500 | 225000 | 225500 | 224500 | 3069 |
| 712 | 20240118 | 095000 | 42884067000 | 225000 | 225500 | 225500 | 224500 | 3815 |
| 713 | 20240118 | 094900 | 42025447000 | 225000 | 226000 | 226000 | 225000 | 2239 |
| 714 | 20240118 | 094800 | 41520522500 | 225500 | 225500 | 226000 | 225500 | 560 |
| 715 | 20240118 | 094700 | 41394194500 | 226000 | 225500 | 226000 | 225000 | 558 |
| 716 | 20240118 | 094600 | 41268350000 | 226000 | 225000 | 226000 | 225000 | 2156 |
| 717 | 20240118 | 094500 | 40782413500 | 225000 | 226000 | 226000 | 225000 | 1166 |
| 718 | 20240118 | 094400 | 40519500500 | 226000 | 225500 | 226000 | 225500 | 2229 |
| 719 | 20240118 | 094300 | 40016675500 | 225500 | 225000 | 225500 | 224500 | 1745 |
| 720 | 20240118 | 094200 | 39623924500 | 225000 | 224500 | 225500 | 224500 | 2590 |
| 721 | 20240118 | 094100 | 39041295000 | 225000 | 224500 | 225500 | 224500 | 2144 |
| 722 | 20240118 | 094000 | 38559294500 | 225000 | 225000 | 225500 | 224500 | 3459 |
| 723 | 20240118 | 093900 | 37781235500 | 225500 | 226000 | 226000 | 225000 | 2947 |
| 724 | 20240118 | 093800 | 37117438500 | 225500 | 226000 | 226000 | 225500 | 1659 |
| 725 | 20240118 | 093700 | 36743245000 | 225500 | 225000 | 226000 | 224500 | 2678 |
| 726 | 20240118 | 093600 | 36140379500 | 224500 | 225000 | 225000 | 224500 | 1581 |
| 727 | 20240118 | 093500 | 35784951500 | 225000 | 225500 | 226000 | 224500 | 7239 |
| 728 | 20240118 | 093400 | 34156057000 | 226000 | 227000 | 227000 | 225500 | 5305 |
| 729 | 20240118 | 093300 | 32956551000 | 227000 | 227000 | 227500 | 226500 | 4746 |
| 730 | 20240118 | 093200 | 31879379000 | 227000 | 227000 | 227000 | 226000 | 1269 |
| 731 | 20240118 | 093100 | 31591735500 | 226000 | 225500 | 227000 | 225500 | 3132 |
| 732 | 20240118 | 093000 | 30882792000 | 225500 | 226000 | 226500 | 225500 | 3815 |
| 733 | 20240118 | 092900 | 30022048000 | 226000 | 226500 | 226500 | 225500 | 2011 |
| 734 | 20240118 | 092800 | 29567523500 | 226500 | 226000 | 227000 | 225500 | 3316 |
| 735 | 20240118 | 092700 | 28817286500 | 225500 | 226000 | 226000 | 225500 | 1324 |
| 736 | 20240118 | 092600 | 28518274000 | 226000 | 226500 | 226500 | 226000 | 1850 |
| 737 | 20240118 | 092500 | 28100070000 | 226000 | 227000 | 227500 | 226000 | 2761 |
| 738 | 20240118 | 092400 | 27474159500 | 227000 | 227500 | 227500 | 227000 | 1312 |
| 739 | 20240118 | 092300 | 27176137000 | 227500 | 227500 | 228000 | 227000 | 1901 |
| 740 | 20240118 | 092200 | 26743727500 | 227500 | 226000 | 228000 | 226000 | 4874 |
| 741 | 20240118 | 092100 | 25636245500 | 226500 | 226000 | 226500 | 225000 | 3438 |
| 742 | 20240118 | 092000 | 24861277000 | 225500 | 226000 | 226500 | 225500 | 2410 |
| 743 | 20240118 | 091900 | 24316786500 | 226000 | 227000 | 227000 | 226000 | 3030 |
| 744 | 20240118 | 091800 | 23630549000 | 227000 | 227000 | 227500 | 226500 | 2136 |
| 745 | 20240118 | 091700 | 23145799000 | 227000 | 227000 | 227500 | 226500 | 4034 |
| 746 | 20240118 | 091600 | 22229575500 | 227000 | 226500 | 227500 | 226000 | 5930 |
| 747 | 20240118 | 091500 | 20885224000 | 226500 | 225500 | 226500 | 225500 | 3436 |
| 748 | 20240118 | 091400 | 20109064500 | 225500 | 226000 | 226500 | 225500 | 1982 |
| 749 | 20240118 | 091300 | 19661094500 | 226000 | 226500 | 227000 | 226000 | 3897 |
| 750 | 20240118 | 091200 | 18778244000 | 226500 | 227500 | 228000 | 226500 | 6718 |
| 751 | 20240118 | 091100 | 17250394500 | 227500 | 226500 | 228000 | 226500 | 5827 |
| 752 | 20240118 | 091000 | 15926431000 | 226500 | 226000 | 227000 | 224500 | 5650 |
| 753 | 20240118 | 090900 | 14651163500 | 226000 | 224500 | 226000 | 224500 | 3214 |
| 754 | 20240118 | 090800 | 13926542500 | 224500 | 223500 | 225000 | 223500 | 3542 |
| 755 | 20240118 | 090700 | 13132910000 | 224000 | 223500 | 224000 | 222500 | 7547 |
| 756 | 20240118 | 090600 | 11447131500 | 224000 | 225000 | 225000 | 223500 | 4977 |
| 757 | 20240118 | 090500 | 10329694000 | 224500 | 224500 | 225000 | 222500 | 10510 |
| 758 | 20240118 | 090400 | 7977934500 | 224500 | 225000 | 226000 | 224500 | 5829 |
| 759 | 20240118 | 090300 | 6666096000 | 225500 | 227000 | 227000 | 225000 | 5899 |
| 760 | 20240118 | 090200 | 5333783000 | 227000 | 228000 | 228000 | 226500 | 6618 |
| 761 | 20240118 | 090100 | 3827769500 | 228000 | 226000 | 228500 | 226000 | 7377 |
| 762 | 20240118 | 090000 | 2152274500 | 226000 | 224500 | 226500 | 224000 | 8737 |