45 KiB
45 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 213900 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 17281 |
| 3 | 20240119 | 213800 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 4 | 20240119 | 213700 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 5 | 20240119 | 213600 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 6 | 20240119 | 213500 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 7 | 20240119 | 213400 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 8 | 20240119 | 213300 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 9 | 20240119 | 213200 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 10 | 20240119 | 213100 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 11 | 20240119 | 213000 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 12 | 20240119 | 212900 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 13 | 20240119 | 212800 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 14 | 20240119 | 212700 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 15 | 20240119 | 212600 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 16 | 20240119 | 212500 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 17 | 20240119 | 212400 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 18 | 20240119 | 212300 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 19 | 20240119 | 212200 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 20 | 20240119 | 212100 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 21 | 20240119 | 212000 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 22 | 20240119 | 211900 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 23 | 20240119 | 211800 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 24 | 20240119 | 211700 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 25 | 20240119 | 211600 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 26 | 20240119 | 211500 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 27 | 20240119 | 211400 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 28 | 20240119 | 211300 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 29 | 20240119 | 211200 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 30 | 20240119 | 211100 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 31 | 20240119 | 211000 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 32 | 20240119 | 210900 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 17281 |
| 33 | 20240119 | 210800 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 34 | 20240119 | 210700 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 35 | 20240119 | 210600 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 36 | 20240119 | 210500 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 37 | 20240119 | 210400 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 38 | 20240119 | 210300 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 39 | 20240119 | 210200 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 40 | 20240119 | 210100 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 41 | 20240119 | 210000 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 42 | 20240119 | 205900 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 43 | 20240119 | 205800 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 44 | 20240119 | 205700 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 45 | 20240119 | 205600 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 46 | 20240119 | 205500 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 47 | 20240119 | 205400 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 48 | 20240119 | 205300 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 49 | 20240119 | 205200 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 50 | 20240119 | 205100 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 51 | 20240119 | 205000 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 52 | 20240119 | 204900 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 53 | 20240119 | 204800 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 54 | 20240119 | 204700 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 55 | 20240119 | 204600 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 56 | 20240119 | 204500 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 57 | 20240119 | 204400 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 58 | 20240119 | 204300 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 59 | 20240119 | 204200 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 60 | 20240119 | 204100 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 61 | 20240119 | 204000 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 62 | 20240119 | 203900 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 17281 |
| 63 | 20240119 | 203800 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 64 | 20240119 | 203700 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 65 | 20240119 | 203600 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 66 | 20240119 | 203500 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 67 | 20240119 | 203400 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 68 | 20240119 | 203300 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 69 | 20240119 | 203200 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 70 | 20240119 | 203100 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 71 | 20240119 | 203000 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 72 | 20240119 | 202900 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 73 | 20240119 | 202800 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 74 | 20240119 | 202700 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 75 | 20240119 | 202600 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 76 | 20240119 | 202500 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 77 | 20240119 | 202400 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 78 | 20240119 | 202300 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 79 | 20240119 | 202200 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 80 | 20240119 | 202100 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 81 | 20240119 | 202000 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 82 | 20240119 | 201900 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 83 | 20240119 | 201800 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 84 | 20240119 | 201700 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 85 | 20240119 | 201600 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 86 | 20240119 | 201500 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 87 | 20240119 | 201400 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 88 | 20240119 | 201300 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 89 | 20240119 | 201200 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 90 | 20240119 | 201100 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 91 | 20240119 | 201000 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 92 | 20240119 | 200900 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 17281 |
| 93 | 20240119 | 200800 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 94 | 20240119 | 200700 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 95 | 20240119 | 200600 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 96 | 20240119 | 200500 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 97 | 20240119 | 200400 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 98 | 20240119 | 200300 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 99 | 20240119 | 200200 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 100 | 20240119 | 200100 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 101 | 20240119 | 200000 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 102 | 20240119 | 195900 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 103 | 20240119 | 195800 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 104 | 20240119 | 195700 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 105 | 20240119 | 195600 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 106 | 20240119 | 195500 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 107 | 20240119 | 195400 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 108 | 20240119 | 195300 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 109 | 20240119 | 195200 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 110 | 20240119 | 195100 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 111 | 20240119 | 195000 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 112 | 20240119 | 194900 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 113 | 20240119 | 194800 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 114 | 20240119 | 194700 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 115 | 20240119 | 194600 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 116 | 20240119 | 194500 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 117 | 20240119 | 194400 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 118 | 20240119 | 194300 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 119 | 20240119 | 194200 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 120 | 20240119 | 194100 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 121 | 20240119 | 194000 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 122 | 20240119 | 193900 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 17281 |
| 123 | 20240119 | 193800 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 124 | 20240119 | 193700 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 125 | 20240119 | 193600 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 126 | 20240119 | 193500 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 127 | 20240119 | 193400 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 128 | 20240119 | 193300 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 129 | 20240119 | 193200 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 130 | 20240119 | 193100 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 131 | 20240119 | 193000 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 132 | 20240119 | 192900 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 133 | 20240119 | 192800 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 134 | 20240119 | 192700 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 135 | 20240119 | 192600 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 136 | 20240119 | 192500 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 137 | 20240119 | 192400 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 138 | 20240119 | 192300 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 139 | 20240119 | 192200 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 140 | 20240119 | 192100 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 141 | 20240119 | 192000 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 142 | 20240119 | 191900 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 143 | 20240119 | 191800 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 144 | 20240119 | 191700 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 145 | 20240119 | 191600 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 146 | 20240119 | 191500 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 147 | 20240119 | 191400 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 148 | 20240119 | 191300 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 149 | 20240119 | 191200 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 150 | 20240119 | 191100 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 151 | 20240119 | 191000 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 152 | 20240119 | 190900 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 17281 |
| 153 | 20240119 | 190800 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 154 | 20240119 | 190700 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 155 | 20240119 | 190600 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 156 | 20240119 | 190500 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 157 | 20240119 | 190400 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 158 | 20240119 | 190300 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 159 | 20240119 | 190200 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 160 | 20240119 | 190100 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 161 | 20240119 | 190000 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 162 | 20240119 | 185900 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 163 | 20240119 | 185800 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 164 | 20240119 | 185700 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 165 | 20240119 | 185600 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 166 | 20240119 | 185500 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 167 | 20240119 | 185400 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 168 | 20240119 | 185300 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 169 | 20240119 | 185200 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 170 | 20240119 | 185100 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 171 | 20240119 | 185000 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 172 | 20240119 | 184900 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 173 | 20240119 | 184800 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 174 | 20240119 | 184700 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 175 | 20240119 | 184600 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 176 | 20240119 | 184500 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 177 | 20240119 | 184400 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 178 | 20240119 | 184300 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 179 | 20240119 | 184200 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 180 | 20240119 | 184100 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 181 | 20240119 | 184000 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 182 | 20240119 | 183900 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 17281 |
| 183 | 20240119 | 183800 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 184 | 20240119 | 183700 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 185 | 20240119 | 183600 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 186 | 20240119 | 183500 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 187 | 20240119 | 183400 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 188 | 20240119 | 183300 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 189 | 20240119 | 183200 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 190 | 20240119 | 183100 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 191 | 20240119 | 183000 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 192 | 20240119 | 182900 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 193 | 20240119 | 182800 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 194 | 20240119 | 182700 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 195 | 20240119 | 182600 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 196 | 20240119 | 182500 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 197 | 20240119 | 182400 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 198 | 20240119 | 182300 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 199 | 20240119 | 182200 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 200 | 20240119 | 182100 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 201 | 20240119 | 182000 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 202 | 20240119 | 181900 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 203 | 20240119 | 181800 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 204 | 20240119 | 181700 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 205 | 20240119 | 181600 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 206 | 20240119 | 181500 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 207 | 20240119 | 181400 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 208 | 20240119 | 181300 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 209 | 20240119 | 181200 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 210 | 20240119 | 181100 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 211 | 20240119 | 181000 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 212 | 20240119 | 180900 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 17281 |
| 213 | 20240119 | 180800 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 214 | 20240119 | 180700 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 215 | 20240119 | 180600 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 216 | 20240119 | 180500 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 217 | 20240119 | 180400 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 218 | 20240119 | 180300 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 219 | 20240119 | 180200 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 220 | 20240119 | 180100 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 221 | 20240119 | 180000 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 222 | 20240119 | 175900 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 223 | 20240119 | 175800 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 224 | 20240119 | 175700 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 225 | 20240119 | 175600 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 226 | 20240119 | 175500 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 227 | 20240119 | 175400 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 228 | 20240119 | 175300 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 229 | 20240119 | 175200 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 230 | 20240119 | 175100 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 231 | 20240119 | 175000 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 232 | 20240119 | 174900 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 233 | 20240119 | 174800 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 234 | 20240119 | 174700 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 235 | 20240119 | 174600 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 236 | 20240119 | 174500 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 237 | 20240119 | 174400 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 238 | 20240119 | 174300 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 239 | 20240119 | 174200 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 240 | 20240119 | 174100 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 241 | 20240119 | 174000 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 242 | 20240119 | 173900 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 17281 |
| 243 | 20240119 | 173800 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 244 | 20240119 | 173700 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 245 | 20240119 | 173600 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 246 | 20240119 | 173500 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 247 | 20240119 | 173400 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 248 | 20240119 | 173300 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 249 | 20240119 | 173200 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 250 | 20240119 | 173100 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 251 | 20240119 | 173000 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 252 | 20240119 | 172900 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 253 | 20240119 | 172800 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 254 | 20240119 | 172700 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 255 | 20240119 | 172600 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 256 | 20240119 | 172500 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 257 | 20240119 | 172400 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 258 | 20240119 | 172300 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 259 | 20240119 | 172200 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 260 | 20240119 | 172100 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 261 | 20240119 | 172000 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 262 | 20240119 | 171900 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 263 | 20240119 | 171800 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 264 | 20240119 | 171700 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 265 | 20240119 | 171600 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 266 | 20240119 | 171500 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 267 | 20240119 | 171400 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 268 | 20240119 | 171300 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 269 | 20240119 | 171200 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 270 | 20240119 | 171100 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 271 | 20240119 | 171000 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 272 | 20240119 | 170900 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 17281 |
| 273 | 20240119 | 170800 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 274 | 20240119 | 170700 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 275 | 20240119 | 170600 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 276 | 20240119 | 170500 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 277 | 20240119 | 170400 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 278 | 20240119 | 170300 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 279 | 20240119 | 170200 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 280 | 20240119 | 170100 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 281 | 20240119 | 170000 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 282 | 20240119 | 165900 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 283 | 20240119 | 165800 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 284 | 20240119 | 165700 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 285 | 20240119 | 165600 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 286 | 20240119 | 165500 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 287 | 20240119 | 165400 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 288 | 20240119 | 165300 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 289 | 20240119 | 165200 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 290 | 20240119 | 165100 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 291 | 20240119 | 165000 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 292 | 20240119 | 164900 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 293 | 20240119 | 164800 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 294 | 20240119 | 164700 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 295 | 20240119 | 164600 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 296 | 20240119 | 164500 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 297 | 20240119 | 164400 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 298 | 20240119 | 164300 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 299 | 20240119 | 164200 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 300 | 20240119 | 164100 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 301 | 20240119 | 164000 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 302 | 20240119 | 163900 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 17281 |
| 303 | 20240119 | 163800 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 304 | 20240119 | 163700 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 305 | 20240119 | 163600 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 306 | 20240119 | 163500 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 307 | 20240119 | 163400 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 308 | 20240119 | 163300 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 309 | 20240119 | 163200 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 310 | 20240119 | 163100 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 311 | 20240119 | 163000 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 312 | 20240119 | 162900 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 313 | 20240119 | 162800 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 314 | 20240119 | 162700 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 315 | 20240119 | 162600 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 316 | 20240119 | 162500 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 317 | 20240119 | 162400 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 318 | 20240119 | 162300 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 319 | 20240119 | 162200 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 320 | 20240119 | 162100 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 321 | 20240119 | 162000 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 322 | 20240119 | 161900 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 323 | 20240119 | 161800 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 324 | 20240119 | 161700 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 325 | 20240119 | 161600 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 326 | 20240119 | 161500 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 327 | 20240119 | 161400 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 328 | 20240119 | 161300 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 329 | 20240119 | 161200 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 330 | 20240119 | 161100 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 331 | 20240119 | 161000 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 332 | 20240119 | 160900 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 17281 |
| 333 | 20240119 | 160800 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 334 | 20240119 | 160700 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 335 | 20240119 | 160600 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 336 | 20240119 | 160500 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 337 | 20240119 | 160400 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 338 | 20240119 | 160300 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 339 | 20240119 | 160200 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 340 | 20240119 | 160100 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 341 | 20240119 | 160000 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 342 | 20240119 | 155900 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 343 | 20240119 | 155800 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 344 | 20240119 | 155700 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 345 | 20240119 | 155600 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 346 | 20240119 | 155500 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 347 | 20240119 | 155400 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 348 | 20240119 | 155300 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 349 | 20240119 | 155200 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 350 | 20240119 | 155100 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 351 | 20240119 | 155000 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 352 | 20240119 | 154900 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 353 | 20240119 | 154800 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 354 | 20240119 | 154700 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 355 | 20240119 | 154600 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 356 | 20240119 | 154500 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 357 | 20240119 | 154400 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 358 | 20240119 | 154300 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 359 | 20240119 | 154200 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 360 | 20240119 | 154100 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 361 | 20240119 | 154000 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 362 | 20240119 | 153900 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 17281 |
| 363 | 20240119 | 153800 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 364 | 20240119 | 153700 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 365 | 20240119 | 153600 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 366 | 20240119 | 153500 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 367 | 20240119 | 153400 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 368 | 20240119 | 153300 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 369 | 20240119 | 153200 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 370 | 20240119 | 153100 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 0 |
| 371 | 20240119 | 153000 | 325218755000 | 216500 | 216500 | 216500 | 216500 | 17281 |
| 372 | 20240119 | 152900 | 321477418500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 373 | 20240119 | 152800 | 321477418500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 374 | 20240119 | 152700 | 321477418500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 375 | 20240119 | 152600 | 321477418500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 376 | 20240119 | 152500 | 321477418500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 377 | 20240119 | 152400 | 321477418500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 378 | 20240119 | 152300 | 321477418500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 379 | 20240119 | 152200 | 321477418500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 380 | 20240119 | 152100 | 321477418500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 381 | 20240119 | 152000 | 321477418500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 382 | 20240119 | 151900 | 321477418500 | 216500 | 216000 | 217000 | 215500 | 7633 |
| 383 | 20240119 | 151800 | 319826382500 | 216500 | 215500 | 217000 | 215500 | 8932 |
| 384 | 20240119 | 151700 | 317893814000 | 216000 | 215500 | 216000 | 215500 | 2516 |
| 385 | 20240119 | 151600 | 317350956500 | 215500 | 216000 | 216500 | 215500 | 3242 |
| 386 | 20240119 | 151500 | 316651185500 | 216000 | 215500 | 216000 | 214500 | 5986 |
| 387 | 20240119 | 151400 | 315362663000 | 215000 | 216000 | 216500 | 214000 | 12375 |
| 388 | 20240119 | 151300 | 312703368000 | 216000 | 215500 | 216500 | 215500 | 5771 |
| 389 | 20240119 | 151200 | 311456635500 | 215500 | 216500 | 217000 | 215000 | 8530 |
| 390 | 20240119 | 151100 | 309612025500 | 216500 | 216000 | 216500 | 214500 | 14346 |
| 391 | 20240119 | 151000 | 306518631500 | 216000 | 217000 | 217500 | 215500 | 13837 |
| 392 | 20240119 | 150900 | 303522740000 | 217000 | 219000 | 219500 | 217000 | 12931 |
| 393 | 20240119 | 150800 | 300701885000 | 219000 | 220500 | 221500 | 219000 | 22257 |
| 394 | 20240119 | 150700 | 295796989000 | 220500 | 219500 | 221000 | 219000 | 14378 |
| 395 | 20240119 | 150600 | 292631777500 | 219500 | 219000 | 220000 | 219000 | 9229 |
| 396 | 20240119 | 150500 | 290606793500 | 219500 | 219000 | 219500 | 218500 | 8091 |
| 397 | 20240119 | 150400 | 288834555000 | 219500 | 219500 | 220500 | 218000 | 20245 |
| 398 | 20240119 | 150300 | 284390317500 | 219500 | 218500 | 220000 | 217500 | 25877 |
| 399 | 20240119 | 150200 | 278725258500 | 218000 | 216500 | 218500 | 216000 | 11023 |
| 400 | 20240119 | 150100 | 276328757500 | 216000 | 218000 | 218500 | 216000 | 16786 |
| 401 | 20240119 | 150000 | 272679037500 | 218000 | 214500 | 218500 | 214500 | 23297 |
| 402 | 20240119 | 145900 | 267620569500 | 215000 | 212500 | 215000 | 212500 | 12995 |
| 403 | 20240119 | 145800 | 264841386000 | 212500 | 213000 | 213000 | 212000 | 4057 |
| 404 | 20240119 | 145700 | 263979211500 | 212500 | 212000 | 213000 | 211500 | 6033 |
| 405 | 20240119 | 145600 | 262697437000 | 211500 | 212000 | 212000 | 211500 | 2487 |
| 406 | 20240119 | 145500 | 262170678500 | 212000 | 212000 | 212500 | 211500 | 5741 |
| 407 | 20240119 | 145400 | 260952151500 | 212500 | 212000 | 212500 | 211000 | 5969 |
| 408 | 20240119 | 145300 | 259689297500 | 212500 | 211500 | 212500 | 211000 | 8088 |
| 409 | 20240119 | 145200 | 257975613500 | 211500 | 210500 | 211500 | 210500 | 3081 |
| 410 | 20240119 | 145100 | 257325611000 | 210500 | 210500 | 211000 | 210000 | 6515 |
| 411 | 20240119 | 145000 | 255954801500 | 210000 | 212000 | 212500 | 210000 | 12240 |
| 412 | 20240119 | 144900 | 253367187500 | 212000 | 210000 | 212000 | 209500 | 9471 |
| 413 | 20240119 | 144800 | 251373990500 | 210000 | 209500 | 210000 | 209000 | 5604 |
| 414 | 20240119 | 144700 | 250199741500 | 209500 | 209000 | 209500 | 208500 | 4001 |
| 415 | 20240119 | 144600 | 249362573500 | 209000 | 208500 | 209500 | 208500 | 4541 |
| 416 | 20240119 | 144500 | 248413481500 | 208500 | 208500 | 209000 | 208000 | 10997 |
| 417 | 20240119 | 144400 | 246119419000 | 208500 | 207500 | 209000 | 207000 | 4752 |
| 418 | 20240119 | 144300 | 245130876000 | 207500 | 207000 | 207500 | 206500 | 2591 |
| 419 | 20240119 | 144200 | 244594219000 | 207000 | 206500 | 207000 | 206000 | 3538 |
| 420 | 20240119 | 144100 | 243862731500 | 207000 | 207500 | 208000 | 206000 | 5065 |
| 421 | 20240119 | 144000 | 242814499000 | 207500 | 207000 | 208000 | 207000 | 6427 |
| 422 | 20240119 | 143900 | 241481120000 | 207000 | 206500 | 207500 | 206500 | 9119 |
| 423 | 20240119 | 143800 | 239593497500 | 207000 | 205000 | 207000 | 205000 | 16437 |
| 424 | 20240119 | 143700 | 236210824500 | 205500 | 205000 | 205500 | 205000 | 555 |
| 425 | 20240119 | 143600 | 236096885000 | 205500 | 204500 | 205500 | 204500 | 5977 |
| 426 | 20240119 | 143500 | 234871472000 | 205000 | 205000 | 205000 | 204500 | 1460 |
| 427 | 20240119 | 143400 | 234572484000 | 205000 | 205000 | 205000 | 204500 | 464 |
| 428 | 20240119 | 143300 | 234477507500 | 205000 | 204500 | 205000 | 204500 | 913 |
| 429 | 20240119 | 143200 | 234290717500 | 204500 | 204500 | 205000 | 204500 | 1301 |
| 430 | 20240119 | 143100 | 234024275500 | 204500 | 204500 | 205000 | 204500 | 803 |
| 431 | 20240119 | 143000 | 233859934000 | 205000 | 205000 | 205000 | 204500 | 604 |
| 432 | 20240119 | 142900 | 233736381500 | 204500 | 205000 | 205000 | 204500 | 899 |
| 433 | 20240119 | 142800 | 233552493000 | 204500 | 205000 | 205000 | 204500 | 607 |
| 434 | 20240119 | 142700 | 233428259000 | 204500 | 205000 | 205000 | 204500 | 587 |
| 435 | 20240119 | 142600 | 233308186500 | 204500 | 204500 | 205000 | 204000 | 804 |
| 436 | 20240119 | 142500 | 233143773500 | 204500 | 205000 | 205000 | 204000 | 2225 |
| 437 | 20240119 | 142400 | 232688632500 | 205000 | 203000 | 205000 | 203000 | 5739 |
| 438 | 20240119 | 142300 | 231517902000 | 203000 | 203000 | 203500 | 203000 | 2089 |
| 439 | 20240119 | 142200 | 231093551000 | 203000 | 203500 | 203500 | 203000 | 1301 |
| 440 | 20240119 | 142100 | 230829251500 | 203000 | 203500 | 204000 | 203000 | 3468 |
| 441 | 20240119 | 142000 | 230123979500 | 203500 | 203500 | 204000 | 203000 | 2986 |
| 442 | 20240119 | 141900 | 229516241500 | 203500 | 204000 | 204500 | 203500 | 3633 |
| 443 | 20240119 | 141800 | 228776262000 | 204000 | 204500 | 204500 | 204000 | 3354 |
| 444 | 20240119 | 141700 | 228091919500 | 204500 | 204000 | 204500 | 204000 | 1440 |
| 445 | 20240119 | 141600 | 227797821500 | 204000 | 204500 | 204500 | 204000 | 606 |
| 446 | 20240119 | 141500 | 227674050500 | 204500 | 204500 | 204500 | 204000 | 1028 |
| 447 | 20240119 | 141400 | 227464191500 | 204000 | 204500 | 204500 | 204000 | 760 |
| 448 | 20240119 | 141300 | 227309037500 | 204000 | 204500 | 205000 | 204000 | 1402 |
| 449 | 20240119 | 141200 | 227022300000 | 204500 | 204500 | 205000 | 204500 | 2007 |
| 450 | 20240119 | 141100 | 226611607000 | 204500 | 205000 | 205000 | 204500 | 2155 |
| 451 | 20240119 | 141000 | 226170405500 | 205000 | 203000 | 205000 | 202500 | 13891 |
| 452 | 20240119 | 140900 | 223337118000 | 202500 | 203000 | 203000 | 202000 | 9695 |
| 453 | 20240119 | 140800 | 221373660500 | 203000 | 203500 | 203500 | 202500 | 11480 |
| 454 | 20240119 | 140700 | 219042469500 | 203500 | 204000 | 204000 | 203500 | 6717 |
| 455 | 20240119 | 140600 | 217675308500 | 203500 | 204500 | 204500 | 203500 | 2050 |
| 456 | 20240119 | 140500 | 217257170000 | 204500 | 204500 | 205000 | 203500 | 7931 |
| 457 | 20240119 | 140400 | 215638635500 | 205000 | 205000 | 205000 | 204500 | 1670 |
| 458 | 20240119 | 140300 | 215297020000 | 204500 | 205000 | 205000 | 204500 | 3288 |
| 459 | 20240119 | 140200 | 214624560500 | 205000 | 204500 | 205000 | 204500 | 1091 |
| 460 | 20240119 | 140100 | 214400992000 | 205000 | 205000 | 205500 | 204500 | 3107 |
| 461 | 20240119 | 140000 | 213764092000 | 205500 | 205500 | 205500 | 205000 | 2057 |
| 462 | 20240119 | 135900 | 213341695500 | 205500 | 205000 | 205500 | 205000 | 1716 |
| 463 | 20240119 | 135800 | 212989354000 | 205000 | 205000 | 205500 | 205000 | 1766 |
| 464 | 20240119 | 135700 | 212627279500 | 205000 | 205500 | 205500 | 205000 | 3472 |
| 465 | 20240119 | 135600 | 211915134500 | 205500 | 205500 | 206000 | 205000 | 4207 |
| 466 | 20240119 | 135500 | 211050592500 | 205500 | 205500 | 206000 | 205500 | 740 |
| 467 | 20240119 | 135400 | 210898432000 | 205500 | 206000 | 206500 | 205500 | 953 |
| 468 | 20240119 | 135300 | 210702400500 | 206000 | 206000 | 206500 | 205500 | 2931 |
| 469 | 20240119 | 135200 | 210098660500 | 206000 | 206500 | 206500 | 206000 | 1651 |
| 470 | 20240119 | 135100 | 209758487000 | 206000 | 207000 | 207000 | 206000 | 2132 |
| 471 | 20240119 | 135000 | 209318270500 | 207000 | 207000 | 207000 | 206500 | 391 |
| 472 | 20240119 | 134900 | 209237456000 | 206500 | 206500 | 207000 | 206500 | 198 |
| 473 | 20240119 | 134800 | 209196500000 | 207000 | 207000 | 207000 | 206500 | 645 |
| 474 | 20240119 | 134700 | 209063110500 | 207000 | 206500 | 207000 | 206500 | 726 |
| 475 | 20240119 | 134600 | 208913187500 | 206500 | 207000 | 207000 | 206000 | 1465 |
| 476 | 20240119 | 134500 | 208610646500 | 206500 | 206000 | 206500 | 206000 | 1803 |
| 477 | 20240119 | 134400 | 208238458000 | 206500 | 206000 | 206500 | 206000 | 1566 |
| 478 | 20240119 | 134300 | 207915635500 | 206000 | 207500 | 207500 | 206000 | 6769 |
| 479 | 20240119 | 134200 | 206516970000 | 207000 | 207500 | 207500 | 207000 | 797 |
| 480 | 20240119 | 134100 | 206351910000 | 207000 | 207000 | 207500 | 207000 | 656 |
| 481 | 20240119 | 134000 | 206215882500 | 207000 | 207500 | 207500 | 207000 | 258 |
| 482 | 20240119 | 133900 | 206162427500 | 207500 | 207000 | 207500 | 207000 | 949 |
| 483 | 20240119 | 133800 | 205965775500 | 207000 | 207000 | 207500 | 207000 | 717 |
| 484 | 20240119 | 133700 | 205817255500 | 207000 | 207500 | 207500 | 207000 | 939 |
| 485 | 20240119 | 133600 | 205622463500 | 207500 | 207000 | 207500 | 207000 | 746 |
| 486 | 20240119 | 133500 | 205467752500 | 207500 | 207500 | 207500 | 207000 | 782 |
| 487 | 20240119 | 133400 | 205305562000 | 207500 | 207000 | 207500 | 207000 | 331 |
| 488 | 20240119 | 133300 | 205236956000 | 207000 | 207000 | 207500 | 207000 | 530 |
| 489 | 20240119 | 133200 | 205127104000 | 207500 | 207500 | 207500 | 207000 | 275 |
| 490 | 20240119 | 133100 | 205070120000 | 207500 | 207500 | 207500 | 207000 | 537 |
| 491 | 20240119 | 133000 | 204958889500 | 207500 | 207500 | 207500 | 207000 | 643 |
| 492 | 20240119 | 132900 | 204825536500 | 207500 | 207000 | 207500 | 207000 | 365 |
| 493 | 20240119 | 132800 | 204749863500 | 207500 | 207500 | 207500 | 207000 | 592 |
| 494 | 20240119 | 132700 | 204627118500 | 207000 | 207000 | 207000 | 206500 | 1369 |
| 495 | 20240119 | 132600 | 204343764500 | 207000 | 206500 | 207000 | 206500 | 776 |
| 496 | 20240119 | 132500 | 204183221500 | 206500 | 206000 | 207000 | 206000 | 1689 |
| 497 | 20240119 | 132400 | 203834459000 | 206000 | 206500 | 206500 | 206000 | 246 |
| 498 | 20240119 | 132300 | 203783728000 | 206500 | 206500 | 206500 | 206000 | 289 |
| 499 | 20240119 | 132200 | 203724098000 | 206500 | 206500 | 206500 | 206000 | 460 |
| 500 | 20240119 | 132100 | 203629122500 | 206000 | 206500 | 207000 | 206000 | 2643 |
| 501 | 20240119 | 132000 | 203083861000 | 206500 | 205500 | 206500 | 205500 | 1268 |
| 502 | 20240119 | 131900 | 202822684500 | 205500 | 205500 | 206000 | 205500 | 1684 |
| 503 | 20240119 | 131800 | 202476589500 | 205500 | 205500 | 206000 | 205500 | 1704 |
| 504 | 20240119 | 131700 | 202125729000 | 205500 | 206500 | 206500 | 205500 | 3133 |
| 505 | 20240119 | 131600 | 201480724000 | 206500 | 206500 | 206500 | 206000 | 576 |
| 506 | 20240119 | 131500 | 201361904000 | 206000 | 206500 | 207000 | 206000 | 3367 |
| 507 | 20240119 | 131400 | 200666694500 | 206500 | 206500 | 207000 | 206500 | 346 |
| 508 | 20240119 | 131300 | 200595229500 | 207000 | 207000 | 207000 | 206500 | 356 |
| 509 | 20240119 | 131200 | 200521690000 | 207000 | 207000 | 207000 | 206500 | 234 |
| 510 | 20240119 | 131100 | 200473331500 | 207000 | 206500 | 207000 | 206500 | 258 |
| 511 | 20240119 | 131000 | 200420001500 | 206500 | 206500 | 207000 | 206000 | 1101 |
| 512 | 20240119 | 130900 | 200192648000 | 206000 | 206500 | 207000 | 206000 | 1162 |
| 513 | 20240119 | 130800 | 199952809500 | 206500 | 206500 | 207000 | 206500 | 826 |
| 514 | 20240119 | 130700 | 199782230000 | 206500 | 207500 | 207500 | 206500 | 1095 |
| 515 | 20240119 | 130600 | 199555544500 | 207500 | 207500 | 208000 | 207000 | 3882 |
| 516 | 20240119 | 130500 | 198749476500 | 208000 | 207500 | 208000 | 207000 | 4309 |
| 517 | 20240119 | 130400 | 197854174000 | 207000 | 207000 | 207500 | 206500 | 1770 |
| 518 | 20240119 | 130300 | 197487615000 | 207000 | 207000 | 207000 | 206500 | 963 |
| 519 | 20240119 | 130200 | 197288312500 | 207000 | 206000 | 207000 | 206000 | 2218 |
| 520 | 20240119 | 130100 | 196830797500 | 206000 | 205500 | 206000 | 205500 | 764 |
| 521 | 20240119 | 130000 | 196673497500 | 205500 | 206000 | 206000 | 205500 | 413 |
| 522 | 20240119 | 125900 | 196588506500 | 205500 | 205500 | 206000 | 205500 | 371 |
| 523 | 20240119 | 125800 | 196512199000 | 206000 | 205000 | 206000 | 204500 | 1754 |
| 524 | 20240119 | 125700 | 196152294500 | 205000 | 205500 | 205500 | 204500 | 2531 |
| 525 | 20240119 | 125600 | 195633542000 | 205000 | 206000 | 206000 | 205000 | 2474 |
| 526 | 20240119 | 125500 | 195125385000 | 205500 | 206000 | 206000 | 205500 | 746 |
| 527 | 20240119 | 125400 | 194971912000 | 206000 | 204500 | 206000 | 204500 | 3302 |
| 528 | 20240119 | 125300 | 194294512500 | 205000 | 204500 | 205000 | 204000 | 9551 |
| 529 | 20240119 | 125200 | 192343858000 | 204000 | 204500 | 204500 | 204000 | 2969 |
| 530 | 20240119 | 125100 | 191738025500 | 204500 | 204500 | 205000 | 204500 | 4255 |
| 531 | 20240119 | 125000 | 190867738000 | 204500 | 205000 | 205000 | 204500 | 1541 |
| 532 | 20240119 | 124900 | 190552036000 | 204500 | 205500 | 205500 | 204500 | 8071 |
| 533 | 20240119 | 124800 | 188897752500 | 205000 | 205000 | 205500 | 205000 | 4532 |
| 534 | 20240119 | 124700 | 187968644500 | 205000 | 205500 | 205500 | 205000 | 1488 |
| 535 | 20240119 | 124600 | 187663417500 | 205500 | 206000 | 206500 | 205000 | 6417 |
| 536 | 20240119 | 124500 | 186343265500 | 206000 | 206000 | 206500 | 206000 | 774 |
| 537 | 20240119 | 124400 | 186183699000 | 206000 | 206500 | 206500 | 206000 | 688 |
| 538 | 20240119 | 124300 | 186041913000 | 206500 | 206500 | 206500 | 206000 | 546 |
| 539 | 20240119 | 124200 | 185929374000 | 206500 | 206500 | 206500 | 206000 | 684 |
| 540 | 20240119 | 124100 | 185788401500 | 206500 | 206000 | 206500 | 206000 | 408 |
| 541 | 20240119 | 124000 | 185704281000 | 206500 | 206000 | 206500 | 206000 | 500 |
| 542 | 20240119 | 123900 | 185601226000 | 206000 | 206500 | 206500 | 206000 | 280 |
| 543 | 20240119 | 123800 | 185543479500 | 206500 | 206000 | 206500 | 206000 | 538 |
| 544 | 20240119 | 123700 | 185432418000 | 206000 | 206000 | 206500 | 206000 | 985 |
| 545 | 20240119 | 123600 | 185229095000 | 206500 | 206000 | 206500 | 206000 | 807 |
| 546 | 20240119 | 123500 | 185062787500 | 206000 | 206000 | 206500 | 205500 | 2372 |
| 547 | 20240119 | 123400 | 184574083000 | 206000 | 205500 | 206000 | 205500 | 570 |
| 548 | 20240119 | 123300 | 184456896000 | 205500 | 206000 | 206000 | 205500 | 405 |
| 549 | 20240119 | 123200 | 184373569500 | 206000 | 206000 | 206500 | 205500 | 5222 |
| 550 | 20240119 | 123100 | 183299373500 | 206000 | 206000 | 206500 | 206000 | 584 |
| 551 | 20240119 | 123000 | 183179041000 | 206500 | 206000 | 206500 | 206000 | 496 |
| 552 | 20240119 | 122900 | 183076724000 | 206000 | 206000 | 206500 | 206000 | 638 |
| 553 | 20240119 | 122800 | 182945182000 | 206500 | 206500 | 206500 | 206000 | 411 |
| 554 | 20240119 | 122700 | 182860444500 | 206500 | 206500 | 206500 | 206000 | 521 |
| 555 | 20240119 | 122600 | 182753112500 | 206000 | 206500 | 207000 | 206000 | 892 |
| 556 | 20240119 | 122500 | 182569044500 | 206500 | 206500 | 207000 | 206500 | 1499 |
| 557 | 20240119 | 122400 | 182259438000 | 207000 | 207000 | 207000 | 206500 | 787 |
| 558 | 20240119 | 122300 | 182096813500 | 206500 | 207500 | 207500 | 206500 | 1628 |
| 559 | 20240119 | 122200 | 181759866500 | 207500 | 207500 | 207500 | 207000 | 399 |
| 560 | 20240119 | 122100 | 181677128000 | 207500 | 207000 | 207500 | 207000 | 727 |
| 561 | 20240119 | 122000 | 181526332000 | 207000 | 207000 | 207000 | 206500 | 1690 |
| 562 | 20240119 | 121900 | 181176690000 | 207000 | 206000 | 207500 | 205500 | 3590 |
| 563 | 20240119 | 121800 | 180436428500 | 206000 | 205500 | 206000 | 205500 | 546 |
| 564 | 20240119 | 121700 | 180324051000 | 205500 | 206000 | 206000 | 205500 | 539 |
| 565 | 20240119 | 121600 | 180213196500 | 206000 | 205500 | 206000 | 205500 | 691 |
| 566 | 20240119 | 121500 | 180071141500 | 205500 | 205500 | 206000 | 205000 | 1562 |
| 567 | 20240119 | 121400 | 179750164000 | 205500 | 205500 | 206000 | 205000 | 1558 |
| 568 | 20240119 | 121300 | 179429896500 | 205500 | 205500 | 206000 | 205000 | 2119 |
| 569 | 20240119 | 121200 | 178994417500 | 205500 | 205500 | 206000 | 205500 | 798 |
| 570 | 20240119 | 121100 | 178830374000 | 205500 | 205500 | 206000 | 205500 | 1071 |
| 571 | 20240119 | 121000 | 178610192000 | 205500 | 205500 | 206000 | 205000 | 2786 |
| 572 | 20240119 | 120900 | 178037727500 | 205500 | 206000 | 206000 | 205500 | 3483 |
| 573 | 20240119 | 120800 | 177321400000 | 206000 | 206000 | 206500 | 206000 | 920 |
| 574 | 20240119 | 120700 | 177131865500 | 206500 | 206000 | 206500 | 206000 | 1151 |
| 575 | 20240119 | 120600 | 176894694000 | 206500 | 206500 | 206500 | 206000 | 729 |
| 576 | 20240119 | 120500 | 176744439000 | 206000 | 206500 | 207000 | 206000 | 3552 |
| 577 | 20240119 | 120400 | 176011611500 | 206500 | 207000 | 207500 | 206500 | 2343 |
| 578 | 20240119 | 120300 | 175526585500 | 207000 | 208000 | 208000 | 207000 | 2192 |
| 579 | 20240119 | 120200 | 175071602000 | 207500 | 208000 | 208000 | 207500 | 544 |
| 580 | 20240119 | 120100 | 174958545500 | 208000 | 208000 | 208000 | 207500 | 211 |
| 581 | 20240119 | 120000 | 174914713500 | 207500 | 207500 | 208000 | 207000 | 961 |
| 582 | 20240119 | 115900 | 174715311000 | 207500 | 206500 | 207500 | 206500 | 2628 |
| 583 | 20240119 | 115800 | 174171644500 | 206500 | 206500 | 207000 | 206500 | 548 |
| 584 | 20240119 | 115700 | 174058331500 | 206500 | 207000 | 207000 | 206500 | 503 |
| 585 | 20240119 | 115600 | 173954292500 | 207000 | 207000 | 207000 | 206500 | 254 |
| 586 | 20240119 | 115500 | 173901765000 | 207000 | 206500 | 207000 | 206500 | 910 |
| 587 | 20240119 | 115400 | 173713820500 | 206500 | 206500 | 206500 | 206000 | 1156 |
| 588 | 20240119 | 115300 | 173475223000 | 206500 | 206500 | 206500 | 206000 | 1557 |
| 589 | 20240119 | 115200 | 173153875500 | 206000 | 205500 | 206500 | 205500 | 2293 |
| 590 | 20240119 | 115100 | 172681341500 | 205500 | 205500 | 206000 | 205500 | 3004 |
| 591 | 20240119 | 115000 | 172063836000 | 206000 | 206000 | 206500 | 206000 | 2465 |
| 592 | 20240119 | 114900 | 171556004000 | 206500 | 206500 | 207000 | 206000 | 2344 |
| 593 | 20240119 | 114800 | 171072581500 | 207000 | 206500 | 207000 | 206000 | 3261 |
| 594 | 20240119 | 114700 | 170399210000 | 206500 | 207500 | 208000 | 206500 | 5353 |
| 595 | 20240119 | 114600 | 169290529000 | 207500 | 207500 | 208000 | 207500 | 427 |
| 596 | 20240119 | 114500 | 169201920500 | 207500 | 207500 | 208000 | 207500 | 1156 |
| 597 | 20240119 | 114400 | 168962009000 | 207500 | 208000 | 208000 | 207500 | 554 |
| 598 | 20240119 | 114300 | 168847033500 | 207500 | 208000 | 208000 | 207500 | 808 |
| 599 | 20240119 | 114200 | 168679310500 | 207500 | 208500 | 208500 | 207500 | 2839 |
| 600 | 20240119 | 114100 | 168088784500 | 208000 | 208000 | 208500 | 208000 | 551 |
| 601 | 20240119 | 114000 | 167973983000 | 208500 | 208500 | 208500 | 208000 | 650 |
| 602 | 20240119 | 113900 | 167838504000 | 208500 | 208500 | 208500 | 208000 | 465 |
| 603 | 20240119 | 113800 | 167741630000 | 208500 | 208000 | 208500 | 207500 | 952 |
| 604 | 20240119 | 113700 | 167543540000 | 207500 | 207000 | 208500 | 207000 | 3483 |
| 605 | 20240119 | 113600 | 166820292500 | 207500 | 207000 | 207500 | 207000 | 870 |
| 606 | 20240119 | 113500 | 166640150500 | 207000 | 207500 | 207500 | 207000 | 821 |
| 607 | 20240119 | 113400 | 166470153500 | 207500 | 207000 | 207500 | 207000 | 456 |
| 608 | 20240119 | 113300 | 166375712500 | 207000 | 207500 | 208000 | 207000 | 1623 |
| 609 | 20240119 | 113200 | 166039450500 | 207500 | 208000 | 208000 | 207500 | 2359 |
| 610 | 20240119 | 113100 | 165549921000 | 207500 | 207500 | 208000 | 207500 | 1697 |
| 611 | 20240119 | 113000 | 165197726500 | 207500 | 208500 | 208500 | 207500 | 1918 |
| 612 | 20240119 | 112900 | 164799137500 | 208000 | 208000 | 208500 | 208000 | 1903 |
| 613 | 20240119 | 112800 | 164403296000 | 208000 | 208500 | 208500 | 208000 | 514 |
| 614 | 20240119 | 112700 | 164296266500 | 208500 | 208000 | 208500 | 208000 | 293 |
| 615 | 20240119 | 112600 | 164235302500 | 208500 | 208000 | 208500 | 208000 | 1109 |
| 616 | 20240119 | 112500 | 164004595000 | 208500 | 208500 | 209000 | 208000 | 1797 |
| 617 | 20240119 | 112400 | 163629928000 | 209000 | 209000 | 209000 | 208500 | 227 |
| 618 | 20240119 | 112300 | 163582555000 | 209000 | 208500 | 209000 | 208500 | 943 |
| 619 | 20240119 | 112200 | 163385850500 | 208500 | 208500 | 209000 | 208500 | 543 |
| 620 | 20240119 | 112100 | 163272599500 | 209000 | 208500 | 209000 | 208500 | 917 |
| 621 | 20240119 | 112000 | 163081283500 | 209000 | 208500 | 209000 | 208500 | 651 |
| 622 | 20240119 | 111900 | 162945355500 | 208500 | 208000 | 209000 | 208000 | 424 |
| 623 | 20240119 | 111800 | 162856900500 | 208500 | 208500 | 208500 | 208000 | 524 |
| 624 | 20240119 | 111700 | 162747688000 | 208000 | 208000 | 208500 | 208000 | 946 |
| 625 | 20240119 | 111600 | 162550624500 | 208000 | 208500 | 208500 | 208000 | 535 |
| 626 | 20240119 | 111500 | 162439227000 | 208500 | 209000 | 209000 | 208500 | 2158 |
| 627 | 20240119 | 111400 | 161989181000 | 209000 | 209000 | 209000 | 208500 | 1919 |
| 628 | 20240119 | 111300 | 161588133000 | 209000 | 208500 | 209000 | 208500 | 410 |
| 629 | 20240119 | 111200 | 161502585500 | 209000 | 208500 | 209000 | 208500 | 1239 |
| 630 | 20240119 | 111100 | 161244128500 | 208500 | 208500 | 208500 | 208000 | 378 |
| 631 | 20240119 | 111000 | 161165382000 | 208000 | 208000 | 208500 | 208000 | 1841 |
| 632 | 20240119 | 110900 | 160782305000 | 208000 | 208000 | 208500 | 208000 | 480 |
| 633 | 20240119 | 110800 | 160682448000 | 208000 | 208000 | 208500 | 207500 | 1242 |
| 634 | 20240119 | 110700 | 160424092500 | 208000 | 207500 | 208000 | 207500 | 1300 |
| 635 | 20240119 | 110600 | 160154194000 | 208000 | 208000 | 208500 | 207500 | 3818 |
| 636 | 20240119 | 110500 | 159360650000 | 208000 | 208500 | 209000 | 208000 | 1813 |
| 637 | 20240119 | 110400 | 158983017500 | 209000 | 209000 | 209000 | 208500 | 1106 |
| 638 | 20240119 | 110300 | 158752387500 | 208500 | 209000 | 209500 | 208500 | 996 |
| 639 | 20240119 | 110200 | 158544400000 | 209000 | 209500 | 209500 | 209000 | 669 |
| 640 | 20240119 | 110100 | 158404490500 | 209000 | 209000 | 209500 | 209000 | 1617 |
| 641 | 20240119 | 110000 | 158066494000 | 209000 | 210500 | 210500 | 209000 | 2537 |
| 642 | 20240119 | 105900 | 157534820000 | 210000 | 210000 | 210500 | 209500 | 656 |
| 643 | 20240119 | 105800 | 157397058000 | 210000 | 210500 | 210500 | 210000 | 2186 |
| 644 | 20240119 | 105700 | 156937877000 | 210000 | 210500 | 210500 | 210000 | 480 |
| 645 | 20240119 | 105600 | 156836952500 | 210500 | 210000 | 210500 | 210000 | 562 |
| 646 | 20240119 | 105500 | 156718745000 | 210500 | 210500 | 210500 | 210000 | 1154 |
| 647 | 20240119 | 105400 | 156476377000 | 210000 | 209500 | 210500 | 209500 | 1184 |
| 648 | 20240119 | 105300 | 156227686500 | 210000 | 210000 | 210000 | 209500 | 544 |
| 649 | 20240119 | 105200 | 156113625500 | 210000 | 210000 | 210000 | 209500 | 712 |
| 650 | 20240119 | 105100 | 155964375000 | 209500 | 209500 | 210000 | 209000 | 1907 |
| 651 | 20240119 | 105000 | 155565096500 | 209500 | 209000 | 209500 | 209000 | 860 |
| 652 | 20240119 | 104900 | 155385264000 | 209000 | 209000 | 209500 | 208500 | 3207 |
| 653 | 20240119 | 104800 | 154715002500 | 209500 | 210500 | 210500 | 209000 | 5371 |
| 654 | 20240119 | 104700 | 153589179500 | 210500 | 211000 | 211500 | 210000 | 3730 |
| 655 | 20240119 | 104600 | 152803086000 | 211000 | 211500 | 211500 | 211000 | 624 |
| 656 | 20240119 | 104500 | 152671301000 | 211500 | 211000 | 211500 | 211000 | 916 |
| 657 | 20240119 | 104400 | 152477661000 | 211500 | 211500 | 211500 | 211000 | 1269 |
| 658 | 20240119 | 104300 | 152209577500 | 211500 | 211500 | 211500 | 211000 | 952 |
| 659 | 20240119 | 104200 | 152008588500 | 211000 | 212000 | 212000 | 211000 | 1721 |
| 660 | 20240119 | 104100 | 151644504000 | 212000 | 211500 | 212000 | 211000 | 1982 |
| 661 | 20240119 | 104000 | 151224538500 | 211000 | 210000 | 211000 | 210000 | 3252 |
| 662 | 20240119 | 103900 | 150540293000 | 210500 | 210500 | 211000 | 210000 | 4316 |
| 663 | 20240119 | 103800 | 149632886500 | 210500 | 211000 | 211500 | 210500 | 3483 |
| 664 | 20240119 | 103700 | 148898757000 | 211500 | 212000 | 212500 | 211000 | 3984 |
| 665 | 20240119 | 103600 | 148054717000 | 212000 | 213000 | 213000 | 212000 | 3815 |
| 666 | 20240119 | 103500 | 147243487000 | 213000 | 212000 | 213500 | 211500 | 5640 |
| 667 | 20240119 | 103400 | 146046508000 | 212000 | 213500 | 214500 | 211500 | 14290 |
| 668 | 20240119 | 103300 | 142998849500 | 213500 | 212000 | 213500 | 211500 | 11425 |
| 669 | 20240119 | 103200 | 140568347500 | 212000 | 210500 | 212000 | 210500 | 5703 |
| 670 | 20240119 | 103100 | 139363635000 | 211000 | 211000 | 211000 | 210500 | 1926 |
| 671 | 20240119 | 103000 | 138957505000 | 211000 | 209500 | 211000 | 209500 | 6906 |
| 672 | 20240119 | 102900 | 137506027000 | 209500 | 209500 | 210000 | 209500 | 2040 |
| 673 | 20240119 | 102800 | 137077882000 | 210000 | 208500 | 210000 | 208500 | 3920 |
| 674 | 20240119 | 102700 | 136257928500 | 208500 | 208500 | 209000 | 208500 | 714 |
| 675 | 20240119 | 102600 | 136108851500 | 208500 | 208500 | 209000 | 208000 | 1360 |
| 676 | 20240119 | 102500 | 135825209500 | 208500 | 209000 | 209000 | 208000 | 2385 |
| 677 | 20240119 | 102400 | 135327947500 | 208500 | 210000 | 210000 | 208500 | 5806 |
| 678 | 20240119 | 102300 | 134113497500 | 210000 | 209500 | 210000 | 209500 | 1772 |
| 679 | 20240119 | 102200 | 133741654500 | 209500 | 209000 | 210000 | 208500 | 10064 |
| 680 | 20240119 | 102100 | 131634826000 | 209000 | 208000 | 209000 | 208000 | 3514 |
| 681 | 20240119 | 102000 | 130902202500 | 208500 | 208000 | 208500 | 208000 | 3166 |
| 682 | 20240119 | 101900 | 130242154000 | 208000 | 206500 | 208500 | 206500 | 4337 |
| 683 | 20240119 | 101800 | 129342445500 | 207000 | 206500 | 207000 | 206500 | 3270 |
| 684 | 20240119 | 101700 | 128666103000 | 206500 | 207000 | 207000 | 206500 | 1831 |
| 685 | 20240119 | 101600 | 128287858500 | 207000 | 207000 | 207500 | 206500 | 3650 |
| 686 | 20240119 | 101500 | 127531935500 | 207000 | 208000 | 208500 | 206500 | 8389 |
| 687 | 20240119 | 101400 | 125791839000 | 208000 | 207000 | 208000 | 206500 | 11420 |
| 688 | 20240119 | 101300 | 123422681500 | 207000 | 205000 | 207000 | 205000 | 6868 |
| 689 | 20240119 | 101200 | 122006387500 | 205500 | 205500 | 206500 | 205000 | 10093 |
| 690 | 20240119 | 101100 | 119929971500 | 205500 | 203500 | 205500 | 203500 | 9354 |
| 691 | 20240119 | 101000 | 118017126000 | 204000 | 202500 | 204000 | 202500 | 21046 |
| 692 | 20240119 | 100900 | 113741527500 | 202500 | 204500 | 205000 | 202000 | 17513 |
| 693 | 20240119 | 100800 | 110177925000 | 205000 | 204500 | 205000 | 204500 | 4812 |
| 694 | 20240119 | 100700 | 109193707500 | 204500 | 205000 | 205500 | 204500 | 11841 |
| 695 | 20240119 | 100600 | 106768934500 | 205000 | 205000 | 205500 | 204500 | 8385 |
| 696 | 20240119 | 100500 | 105050006500 | 205500 | 205500 | 206000 | 204500 | 19482 |
| 697 | 20240119 | 100400 | 101055664000 | 205500 | 206000 | 206500 | 205500 | 8479 |
| 698 | 20240119 | 100300 | 99309523500 | 206500 | 206000 | 206500 | 206000 | 1994 |
| 699 | 20240119 | 100200 | 98898297000 | 206500 | 207000 | 207000 | 206000 | 5838 |
| 700 | 20240119 | 100100 | 97692620000 | 207000 | 207000 | 207000 | 206500 | 2455 |
| 701 | 20240119 | 100000 | 97185491500 | 207000 | 207500 | 207500 | 206500 | 4818 |
| 702 | 20240119 | 095900 | 96189229500 | 207500 | 208500 | 208500 | 207000 | 6943 |
| 703 | 20240119 | 095800 | 94748628000 | 208500 | 208500 | 209000 | 208000 | 3208 |
| 704 | 20240119 | 095700 | 94079716000 | 208500 | 208000 | 208500 | 207500 | 3094 |
| 705 | 20240119 | 095600 | 93436371500 | 208000 | 207000 | 208000 | 206500 | 7152 |
| 706 | 20240119 | 095500 | 91956365000 | 207000 | 207000 | 207000 | 206000 | 3733 |
| 707 | 20240119 | 095400 | 91185328500 | 206500 | 206000 | 207000 | 206000 | 5791 |
| 708 | 20240119 | 095300 | 89990096500 | 206000 | 207500 | 207500 | 205500 | 28893 |
| 709 | 20240119 | 095200 | 84033974000 | 207000 | 207500 | 207500 | 207000 | 3594 |
| 710 | 20240119 | 095100 | 83289632500 | 207500 | 207500 | 208000 | 207000 | 5189 |
| 711 | 20240119 | 095000 | 82213490500 | 207500 | 209000 | 209000 | 207000 | 10593 |
| 712 | 20240119 | 094900 | 80010004000 | 208500 | 209500 | 209500 | 208500 | 1971 |
| 713 | 20240119 | 094800 | 79598245500 | 209500 | 209500 | 210000 | 209000 | 2313 |
| 714 | 20240119 | 094700 | 79114475000 | 209500 | 209500 | 210000 | 209000 | 3509 |
| 715 | 20240119 | 094600 | 78379808000 | 209000 | 209000 | 209500 | 209000 | 2213 |
| 716 | 20240119 | 094500 | 77916882000 | 209000 | 209500 | 210000 | 209000 | 2570 |
| 717 | 20240119 | 094400 | 77378964500 | 209500 | 209500 | 210000 | 209000 | 2722 |
| 718 | 20240119 | 094300 | 76808615000 | 209500 | 209500 | 209500 | 209000 | 2967 |
| 719 | 20240119 | 094200 | 76187621000 | 209500 | 209500 | 210000 | 209000 | 2270 |
| 720 | 20240119 | 094100 | 75711958000 | 210000 | 210500 | 210500 | 209500 | 4405 |
| 721 | 20240119 | 094000 | 74786679000 | 210500 | 211000 | 211000 | 210000 | 3796 |
| 722 | 20240119 | 093900 | 73987811500 | 211000 | 211500 | 211500 | 210500 | 4354 |
| 723 | 20240119 | 093800 | 73069108000 | 211500 | 211000 | 211500 | 210500 | 4509 |
| 724 | 20240119 | 093700 | 72116974000 | 211000 | 210500 | 211000 | 210000 | 2771 |
| 725 | 20240119 | 093600 | 71533529500 | 210500 | 210000 | 211000 | 209500 | 6361 |
| 726 | 20240119 | 093500 | 70196443500 | 209500 | 209500 | 210000 | 209000 | 1613 |
| 727 | 20240119 | 093400 | 69858650500 | 209500 | 209000 | 209500 | 208500 | 2856 |
| 728 | 20240119 | 093300 | 69261195000 | 208500 | 209500 | 210000 | 208500 | 4694 |
| 729 | 20240119 | 093200 | 68278741000 | 209500 | 209000 | 209500 | 208500 | 2976 |
| 730 | 20240119 | 093100 | 67656073000 | 209000 | 209500 | 210500 | 208500 | 11588 |
| 731 | 20240119 | 093000 | 65226580500 | 210000 | 208500 | 210500 | 208000 | 12266 |
| 732 | 20240119 | 092900 | 62659863000 | 208500 | 207500 | 208500 | 207000 | 12212 |
| 733 | 20240119 | 092800 | 60123984500 | 207000 | 207500 | 208000 | 207000 | 3912 |
| 734 | 20240119 | 092700 | 59313244500 | 207500 | 208500 | 208500 | 207500 | 6827 |
| 735 | 20240119 | 092600 | 57895553500 | 208500 | 207500 | 209000 | 207000 | 13912 |
| 736 | 20240119 | 092500 | 55000798000 | 207500 | 208000 | 208500 | 206500 | 15681 |
| 737 | 20240119 | 092400 | 51749709000 | 208000 | 210500 | 210500 | 208000 | 10775 |
| 738 | 20240119 | 092300 | 49501704500 | 210500 | 208500 | 210500 | 207500 | 17009 |
| 739 | 20240119 | 092200 | 45950835500 | 208000 | 211000 | 211000 | 207000 | 38742 |
| 740 | 20240119 | 092100 | 37851206000 | 211000 | 211000 | 212500 | 210500 | 8019 |
| 741 | 20240119 | 092000 | 36157218000 | 211000 | 213500 | 213500 | 211000 | 19217 |
| 742 | 20240119 | 091900 | 32082983500 | 213500 | 213500 | 213500 | 213000 | 2381 |
| 743 | 20240119 | 091800 | 31574873500 | 213500 | 213500 | 214000 | 213000 | 1456 |
| 744 | 20240119 | 091700 | 31264147500 | 213500 | 213000 | 213500 | 212500 | 4705 |
| 745 | 20240119 | 091600 | 30262672500 | 212500 | 212000 | 213000 | 212000 | 2717 |
| 746 | 20240119 | 091500 | 29685432000 | 212500 | 213000 | 213000 | 212500 | 5356 |
| 747 | 20240119 | 091400 | 28546763000 | 213000 | 214000 | 214500 | 213000 | 4145 |
| 748 | 20240119 | 091300 | 27660743500 | 214500 | 215000 | 215000 | 214000 | 2956 |
| 749 | 20240119 | 091200 | 27026180500 | 214500 | 213500 | 215000 | 213000 | 4978 |
| 750 | 20240119 | 091100 | 25961834500 | 213500 | 212500 | 214000 | 212000 | 9049 |
| 751 | 20240119 | 091000 | 24034966000 | 212500 | 212000 | 213000 | 212000 | 3939 |
| 752 | 20240119 | 090900 | 23198720500 | 212000 | 215000 | 215500 | 211500 | 10495 |
| 753 | 20240119 | 090800 | 20956740000 | 215500 | 213000 | 215500 | 213000 | 6134 |
| 754 | 20240119 | 090700 | 19643689000 | 213000 | 211500 | 213500 | 210500 | 13370 |
| 755 | 20240119 | 090600 | 16809748500 | 211500 | 214500 | 214500 | 211000 | 12228 |
| 756 | 20240119 | 090500 | 14209420500 | 214000 | 216500 | 217000 | 213500 | 8423 |
| 757 | 20240119 | 090400 | 12398303000 | 216500 | 217500 | 218000 | 216500 | 7830 |
| 758 | 20240119 | 090300 | 10697110000 | 218000 | 218000 | 218500 | 217500 | 5242 |
| 759 | 20240119 | 090200 | 9554631500 | 218500 | 217000 | 219500 | 216000 | 8024 |
| 760 | 20240119 | 090100 | 7810003500 | 217000 | 217000 | 219500 | 215500 | 15702 |
| 761 | 20240119 | 090000 | 4387788000 | 217000 | 214500 | 217000 | 212500 | 20071 |