45 KiB
45 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240115 | 214000 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 12729 |
| 3 | 20240115 | 213900 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 4 | 20240115 | 213800 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 5 | 20240115 | 213700 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 6 | 20240115 | 213600 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 7 | 20240115 | 213500 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 8 | 20240115 | 213400 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 9 | 20240115 | 213300 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 10 | 20240115 | 213200 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 11 | 20240115 | 213100 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 12 | 20240115 | 213000 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 13 | 20240115 | 212900 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 14 | 20240115 | 212800 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 15 | 20240115 | 212700 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 16 | 20240115 | 212600 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 17 | 20240115 | 212500 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 18 | 20240115 | 212400 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 19 | 20240115 | 212300 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 20 | 20240115 | 212200 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 21 | 20240115 | 212100 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 22 | 20240115 | 212000 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 23 | 20240115 | 211900 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 24 | 20240115 | 211800 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 25 | 20240115 | 211700 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 26 | 20240115 | 211600 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 27 | 20240115 | 211500 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 28 | 20240115 | 211400 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 29 | 20240115 | 211300 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 30 | 20240115 | 211200 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 31 | 20240115 | 211100 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 32 | 20240115 | 211000 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 12729 |
| 33 | 20240115 | 210900 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 34 | 20240115 | 210800 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 35 | 20240115 | 210700 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 36 | 20240115 | 210600 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 37 | 20240115 | 210500 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 38 | 20240115 | 210400 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 39 | 20240115 | 210300 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 40 | 20240115 | 210200 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 41 | 20240115 | 210100 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 42 | 20240115 | 210000 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 43 | 20240115 | 205900 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 44 | 20240115 | 205800 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 45 | 20240115 | 205700 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 46 | 20240115 | 205600 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 47 | 20240115 | 205500 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 48 | 20240115 | 205400 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 49 | 20240115 | 205300 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 50 | 20240115 | 205200 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 51 | 20240115 | 205100 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 52 | 20240115 | 205000 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 53 | 20240115 | 204900 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 54 | 20240115 | 204800 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 55 | 20240115 | 204700 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 56 | 20240115 | 204600 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 57 | 20240115 | 204500 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 58 | 20240115 | 204400 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 59 | 20240115 | 204300 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 60 | 20240115 | 204200 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 61 | 20240115 | 204100 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 62 | 20240115 | 204000 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 12729 |
| 63 | 20240115 | 203900 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 64 | 20240115 | 203800 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 65 | 20240115 | 203700 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 66 | 20240115 | 203600 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 67 | 20240115 | 203500 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 68 | 20240115 | 203400 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 69 | 20240115 | 203300 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 70 | 20240115 | 203200 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 71 | 20240115 | 203100 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 72 | 20240115 | 203000 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 73 | 20240115 | 202900 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 74 | 20240115 | 202800 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 75 | 20240115 | 202700 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 76 | 20240115 | 202600 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 77 | 20240115 | 202500 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 78 | 20240115 | 202400 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 79 | 20240115 | 202300 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 80 | 20240115 | 202200 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 81 | 20240115 | 202100 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 82 | 20240115 | 202000 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 83 | 20240115 | 201900 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 84 | 20240115 | 201800 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 85 | 20240115 | 201700 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 86 | 20240115 | 201600 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 87 | 20240115 | 201500 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 88 | 20240115 | 201400 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 89 | 20240115 | 201300 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 90 | 20240115 | 201200 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 91 | 20240115 | 201100 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 92 | 20240115 | 201000 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 12729 |
| 93 | 20240115 | 200900 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 94 | 20240115 | 200800 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 95 | 20240115 | 200700 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 96 | 20240115 | 200600 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 97 | 20240115 | 200500 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 98 | 20240115 | 200400 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 99 | 20240115 | 200300 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 100 | 20240115 | 200200 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 101 | 20240115 | 200100 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 102 | 20240115 | 200000 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 103 | 20240115 | 195900 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 104 | 20240115 | 195800 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 105 | 20240115 | 195700 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 106 | 20240115 | 195600 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 107 | 20240115 | 195500 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 108 | 20240115 | 195400 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 109 | 20240115 | 195300 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 110 | 20240115 | 195200 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 111 | 20240115 | 195100 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 112 | 20240115 | 195000 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 113 | 20240115 | 194900 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 114 | 20240115 | 194800 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 115 | 20240115 | 194700 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 116 | 20240115 | 194600 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 117 | 20240115 | 194500 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 118 | 20240115 | 194400 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 119 | 20240115 | 194300 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 120 | 20240115 | 194200 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 121 | 20240115 | 194100 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 122 | 20240115 | 194000 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 12729 |
| 123 | 20240115 | 193900 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 124 | 20240115 | 193800 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 125 | 20240115 | 193700 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 126 | 20240115 | 193600 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 127 | 20240115 | 193500 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 128 | 20240115 | 193400 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 129 | 20240115 | 193300 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 130 | 20240115 | 193200 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 131 | 20240115 | 193100 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 132 | 20240115 | 193000 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 133 | 20240115 | 192900 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 134 | 20240115 | 192800 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 135 | 20240115 | 192700 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 136 | 20240115 | 192600 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 137 | 20240115 | 192500 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 138 | 20240115 | 192400 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 139 | 20240115 | 192300 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 140 | 20240115 | 192200 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 141 | 20240115 | 192100 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 142 | 20240115 | 192000 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 143 | 20240115 | 191900 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 144 | 20240115 | 191800 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 145 | 20240115 | 191700 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 146 | 20240115 | 191600 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 147 | 20240115 | 191500 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 148 | 20240115 | 191400 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 149 | 20240115 | 191300 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 150 | 20240115 | 191200 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 151 | 20240115 | 191100 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 152 | 20240115 | 191000 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 12729 |
| 153 | 20240115 | 190900 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 154 | 20240115 | 190800 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 155 | 20240115 | 190700 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 156 | 20240115 | 190600 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 157 | 20240115 | 190500 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 158 | 20240115 | 190400 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 159 | 20240115 | 190300 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 160 | 20240115 | 190200 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 161 | 20240115 | 190100 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 162 | 20240115 | 190000 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 163 | 20240115 | 185900 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 164 | 20240115 | 185800 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 165 | 20240115 | 185700 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 166 | 20240115 | 185600 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 167 | 20240115 | 185500 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 168 | 20240115 | 185400 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 169 | 20240115 | 185300 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 170 | 20240115 | 185200 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 171 | 20240115 | 185100 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 172 | 20240115 | 185000 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 173 | 20240115 | 184900 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 174 | 20240115 | 184800 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 175 | 20240115 | 184700 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 176 | 20240115 | 184600 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 177 | 20240115 | 184500 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 178 | 20240115 | 184400 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 179 | 20240115 | 184300 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 180 | 20240115 | 184200 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 181 | 20240115 | 184100 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 182 | 20240115 | 184000 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 12729 |
| 183 | 20240115 | 183900 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 184 | 20240115 | 183800 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 185 | 20240115 | 183700 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 186 | 20240115 | 183600 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 187 | 20240115 | 183500 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 188 | 20240115 | 183400 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 189 | 20240115 | 183300 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 190 | 20240115 | 183200 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 191 | 20240115 | 183100 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 192 | 20240115 | 183000 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 193 | 20240115 | 182900 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 194 | 20240115 | 182800 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 195 | 20240115 | 182700 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 196 | 20240115 | 182600 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 197 | 20240115 | 182500 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 198 | 20240115 | 182400 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 199 | 20240115 | 182300 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 200 | 20240115 | 182200 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 201 | 20240115 | 182100 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 202 | 20240115 | 182000 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 203 | 20240115 | 181900 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 204 | 20240115 | 181800 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 205 | 20240115 | 181700 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 206 | 20240115 | 181600 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 207 | 20240115 | 181500 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 208 | 20240115 | 181400 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 209 | 20240115 | 181300 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 210 | 20240115 | 181200 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 211 | 20240115 | 181100 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 212 | 20240115 | 181000 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 12729 |
| 213 | 20240115 | 180900 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 214 | 20240115 | 180800 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 215 | 20240115 | 180700 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 216 | 20240115 | 180600 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 217 | 20240115 | 180500 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 218 | 20240115 | 180400 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 219 | 20240115 | 180300 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 220 | 20240115 | 180200 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 221 | 20240115 | 180100 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 222 | 20240115 | 180000 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 223 | 20240115 | 175900 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 224 | 20240115 | 175800 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 225 | 20240115 | 175700 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 226 | 20240115 | 175600 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 227 | 20240115 | 175500 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 228 | 20240115 | 175400 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 229 | 20240115 | 175300 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 230 | 20240115 | 175200 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 231 | 20240115 | 175100 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 232 | 20240115 | 175000 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 233 | 20240115 | 174900 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 234 | 20240115 | 174800 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 235 | 20240115 | 174700 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 236 | 20240115 | 174600 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 237 | 20240115 | 174500 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 238 | 20240115 | 174400 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 239 | 20240115 | 174300 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 240 | 20240115 | 174200 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 241 | 20240115 | 174100 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 242 | 20240115 | 174000 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 12729 |
| 243 | 20240115 | 173900 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 244 | 20240115 | 173800 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 245 | 20240115 | 173700 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 246 | 20240115 | 173600 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 247 | 20240115 | 173500 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 248 | 20240115 | 173400 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 249 | 20240115 | 173300 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 250 | 20240115 | 173200 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 251 | 20240115 | 173100 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 252 | 20240115 | 173000 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 253 | 20240115 | 172900 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 254 | 20240115 | 172800 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 255 | 20240115 | 172700 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 256 | 20240115 | 172600 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 257 | 20240115 | 172500 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 258 | 20240115 | 172400 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 259 | 20240115 | 172300 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 260 | 20240115 | 172200 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 261 | 20240115 | 172100 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 262 | 20240115 | 172000 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 263 | 20240115 | 171900 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 264 | 20240115 | 171800 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 265 | 20240115 | 171700 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 266 | 20240115 | 171600 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 267 | 20240115 | 171500 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 268 | 20240115 | 171400 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 269 | 20240115 | 171300 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 270 | 20240115 | 171200 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 271 | 20240115 | 171100 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 272 | 20240115 | 171000 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 12729 |
| 273 | 20240115 | 170900 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 274 | 20240115 | 170800 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 275 | 20240115 | 170700 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 276 | 20240115 | 170600 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 277 | 20240115 | 170500 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 278 | 20240115 | 170400 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 279 | 20240115 | 170300 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 280 | 20240115 | 170200 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 281 | 20240115 | 170100 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 282 | 20240115 | 170000 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 283 | 20240115 | 165900 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 284 | 20240115 | 165800 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 285 | 20240115 | 165700 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 286 | 20240115 | 165600 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 287 | 20240115 | 165500 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 288 | 20240115 | 165400 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 289 | 20240115 | 165300 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 290 | 20240115 | 165200 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 291 | 20240115 | 165100 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 292 | 20240115 | 165000 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 293 | 20240115 | 164900 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 294 | 20240115 | 164800 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 295 | 20240115 | 164700 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 296 | 20240115 | 164600 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 297 | 20240115 | 164500 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 298 | 20240115 | 164400 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 299 | 20240115 | 164300 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 300 | 20240115 | 164200 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 301 | 20240115 | 164100 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 302 | 20240115 | 164000 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 12729 |
| 303 | 20240115 | 163900 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 304 | 20240115 | 163800 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 305 | 20240115 | 163700 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 306 | 20240115 | 163600 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 307 | 20240115 | 163500 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 308 | 20240115 | 163400 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 309 | 20240115 | 163300 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 310 | 20240115 | 163200 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 311 | 20240115 | 163100 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 312 | 20240115 | 163000 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 313 | 20240115 | 162900 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 314 | 20240115 | 162800 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 315 | 20240115 | 162700 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 316 | 20240115 | 162600 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 317 | 20240115 | 162500 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 318 | 20240115 | 162400 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 319 | 20240115 | 162300 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 320 | 20240115 | 162200 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 321 | 20240115 | 162100 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 322 | 20240115 | 162000 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 323 | 20240115 | 161900 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 324 | 20240115 | 161800 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 325 | 20240115 | 161700 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 326 | 20240115 | 161600 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 327 | 20240115 | 161500 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 328 | 20240115 | 161400 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 329 | 20240115 | 161300 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 330 | 20240115 | 161200 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 331 | 20240115 | 161100 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 332 | 20240115 | 161000 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 12729 |
| 333 | 20240115 | 160900 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 334 | 20240115 | 160800 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 335 | 20240115 | 160700 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 336 | 20240115 | 160600 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 337 | 20240115 | 160500 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 338 | 20240115 | 160400 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 339 | 20240115 | 160300 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 340 | 20240115 | 160200 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 341 | 20240115 | 160100 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 342 | 20240115 | 160000 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 343 | 20240115 | 155900 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 344 | 20240115 | 155800 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 345 | 20240115 | 155700 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 346 | 20240115 | 155600 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 347 | 20240115 | 155500 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 348 | 20240115 | 155400 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 349 | 20240115 | 155300 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 350 | 20240115 | 155200 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 351 | 20240115 | 155100 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 352 | 20240115 | 155000 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 353 | 20240115 | 154900 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 354 | 20240115 | 154800 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 355 | 20240115 | 154700 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 356 | 20240115 | 154600 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 357 | 20240115 | 154500 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 358 | 20240115 | 154400 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 359 | 20240115 | 154300 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 360 | 20240115 | 154200 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 361 | 20240115 | 154100 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 362 | 20240115 | 154000 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 12729 |
| 363 | 20240115 | 153900 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 364 | 20240115 | 153800 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 365 | 20240115 | 153700 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 366 | 20240115 | 153600 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 367 | 20240115 | 153500 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 368 | 20240115 | 153400 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 369 | 20240115 | 153300 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 370 | 20240115 | 153200 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 371 | 20240115 | 153100 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 0 |
| 372 | 20240115 | 153000 | 269525443500 | 216500 | 216500 | 216500 | 216500 | 12729 |
| 373 | 20240115 | 152900 | 266769615000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 374 | 20240115 | 152800 | 266769615000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 375 | 20240115 | 152700 | 266769615000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 376 | 20240115 | 152600 | 266769615000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 377 | 20240115 | 152500 | 266769615000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 378 | 20240115 | 152400 | 266769615000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 379 | 20240115 | 152300 | 266769615000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 380 | 20240115 | 152200 | 266769615000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 381 | 20240115 | 152100 | 266769615000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 382 | 20240115 | 152000 | 266769615000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 383 | 20240115 | 151900 | 266769615000 | 217500 | 217500 | 218000 | 217000 | 6988 |
| 384 | 20240115 | 151800 | 265250872500 | 217500 | 218000 | 218000 | 217500 | 2492 |
| 385 | 20240115 | 151700 | 264708256000 | 217500 | 218000 | 218000 | 217000 | 4201 |
| 386 | 20240115 | 151600 | 263793693500 | 218000 | 217500 | 218000 | 217000 | 3871 |
| 387 | 20240115 | 151500 | 262951925000 | 217500 | 218000 | 218000 | 217000 | 6221 |
| 388 | 20240115 | 151400 | 261598773000 | 217500 | 218000 | 218000 | 217500 | 1216 |
| 389 | 20240115 | 151300 | 261333912000 | 218000 | 218000 | 218000 | 217500 | 806 |
| 390 | 20240115 | 151200 | 261158385500 | 217500 | 218000 | 218000 | 217500 | 804 |
| 391 | 20240115 | 151100 | 260983285500 | 218000 | 218000 | 218500 | 217500 | 1154 |
| 392 | 20240115 | 151000 | 260731744500 | 218000 | 218000 | 218500 | 217500 | 2002 |
| 393 | 20240115 | 150900 | 260295422500 | 218000 | 217500 | 218000 | 217500 | 1398 |
| 394 | 20240115 | 150800 | 259990676000 | 218000 | 218000 | 218500 | 217500 | 3838 |
| 395 | 20240115 | 150700 | 259153967000 | 218500 | 218500 | 218500 | 218000 | 1242 |
| 396 | 20240115 | 150600 | 258882765500 | 218500 | 219000 | 219000 | 218000 | 2117 |
| 397 | 20240115 | 150500 | 258420325000 | 219000 | 218000 | 219000 | 218000 | 2692 |
| 398 | 20240115 | 150400 | 257832565500 | 217500 | 217500 | 218000 | 217500 | 2281 |
| 399 | 20240115 | 150300 | 257335686000 | 217500 | 218000 | 218000 | 217500 | 914 |
| 400 | 20240115 | 150200 | 257136629500 | 218000 | 218000 | 218000 | 217500 | 738 |
| 401 | 20240115 | 150100 | 256975992500 | 217500 | 218000 | 218000 | 217000 | 2929 |
| 402 | 20240115 | 150000 | 256338750000 | 218000 | 218000 | 218500 | 217500 | 2359 |
| 403 | 20240115 | 145900 | 255824432000 | 217500 | 217500 | 218000 | 217500 | 1893 |
| 404 | 20240115 | 145800 | 255412378000 | 217500 | 217000 | 217500 | 216500 | 3133 |
| 405 | 20240115 | 145700 | 254732361500 | 217000 | 216500 | 217000 | 216500 | 1349 |
| 406 | 20240115 | 145600 | 254439970500 | 217000 | 217000 | 217000 | 216500 | 794 |
| 407 | 20240115 | 145500 | 254267709000 | 216500 | 217000 | 217500 | 216500 | 1722 |
| 408 | 20240115 | 145400 | 253893955000 | 217000 | 217000 | 217500 | 216500 | 2215 |
| 409 | 20240115 | 145300 | 253413293500 | 217000 | 217500 | 217500 | 217000 | 1088 |
| 410 | 20240115 | 145200 | 253177029000 | 217000 | 217500 | 217500 | 217000 | 2251 |
| 411 | 20240115 | 145100 | 252688172500 | 217500 | 217000 | 217500 | 217000 | 1667 |
| 412 | 20240115 | 145000 | 252326199000 | 217000 | 218000 | 218000 | 217000 | 2717 |
| 413 | 20240115 | 144900 | 251735723000 | 218000 | 218500 | 218500 | 217500 | 4139 |
| 414 | 20240115 | 144800 | 250832843500 | 218000 | 218500 | 218500 | 218000 | 732 |
| 415 | 20240115 | 144700 | 250673052000 | 218500 | 219000 | 219000 | 218000 | 1685 |
| 416 | 20240115 | 144600 | 250304921000 | 219000 | 219000 | 219000 | 218500 | 775 |
| 417 | 20240115 | 144500 | 250135300000 | 219000 | 218500 | 219000 | 218000 | 1908 |
| 418 | 20240115 | 144400 | 249718201500 | 218500 | 218500 | 218500 | 218000 | 883 |
| 419 | 20240115 | 144300 | 249525463000 | 218000 | 218500 | 218500 | 218000 | 1024 |
| 420 | 20240115 | 144200 | 249301970000 | 218000 | 218000 | 218500 | 217500 | 1728 |
| 421 | 20240115 | 144100 | 248925227500 | 218000 | 218000 | 218000 | 217500 | 872 |
| 422 | 20240115 | 144000 | 248735415500 | 218000 | 218000 | 218000 | 217500 | 423 |
| 423 | 20240115 | 143900 | 248643305000 | 218000 | 218000 | 218000 | 217500 | 426 |
| 424 | 20240115 | 143800 | 248550538500 | 218000 | 218000 | 218000 | 217500 | 448 |
| 425 | 20240115 | 143700 | 248452895000 | 218000 | 218000 | 218000 | 217500 | 1138 |
| 426 | 20240115 | 143600 | 248205230500 | 217500 | 218000 | 218000 | 217500 | 630 |
| 427 | 20240115 | 143500 | 248067949500 | 217500 | 217500 | 218000 | 217000 | 1608 |
| 428 | 20240115 | 143400 | 247718166000 | 217500 | 217500 | 217500 | 217000 | 948 |
| 429 | 20240115 | 143300 | 247512007500 | 217500 | 217500 | 217500 | 217000 | 797 |
| 430 | 20240115 | 143200 | 247338766000 | 217000 | 217500 | 218000 | 217000 | 1659 |
| 431 | 20240115 | 143100 | 246977842000 | 217000 | 217000 | 217500 | 216500 | 2850 |
| 432 | 20240115 | 143000 | 246360129000 | 217000 | 217500 | 218000 | 217000 | 2606 |
| 433 | 20240115 | 142900 | 245794261000 | 217500 | 218000 | 218500 | 217500 | 5730 |
| 434 | 20240115 | 142800 | 244546650500 | 218500 | 218500 | 218500 | 218000 | 716 |
| 435 | 20240115 | 142700 | 244390337500 | 218500 | 218500 | 219000 | 218000 | 774 |
| 436 | 20240115 | 142600 | 244221251000 | 218500 | 218000 | 219000 | 218000 | 3507 |
| 437 | 20240115 | 142500 | 243454879500 | 218000 | 218000 | 218500 | 218000 | 923 |
| 438 | 20240115 | 142400 | 243253534000 | 218000 | 218500 | 218500 | 218000 | 2156 |
| 439 | 20240115 | 142300 | 242783398000 | 218500 | 219000 | 219000 | 218000 | 2329 |
| 440 | 20240115 | 142200 | 242274682000 | 219000 | 218500 | 219000 | 218500 | 724 |
| 441 | 20240115 | 142100 | 242116203500 | 219000 | 219000 | 219000 | 218500 | 834 |
| 442 | 20240115 | 142000 | 241933862000 | 219000 | 219000 | 219000 | 218500 | 1065 |
| 443 | 20240115 | 141900 | 241700933500 | 219000 | 219000 | 219000 | 218500 | 1226 |
| 444 | 20240115 | 141800 | 241432531000 | 219000 | 219000 | 219000 | 218500 | 737 |
| 445 | 20240115 | 141700 | 241271344000 | 218500 | 218500 | 219000 | 218500 | 1203 |
| 446 | 20240115 | 141600 | 241008325000 | 219000 | 219000 | 219000 | 218500 | 827 |
| 447 | 20240115 | 141500 | 240827500000 | 219000 | 218500 | 219000 | 218500 | 671 |
| 448 | 20240115 | 141400 | 240680703000 | 218500 | 219000 | 219000 | 218500 | 469 |
| 449 | 20240115 | 141300 | 240578082000 | 218500 | 219000 | 219000 | 218500 | 743 |
| 450 | 20240115 | 141200 | 240415609000 | 219000 | 218000 | 219000 | 218000 | 2289 |
| 451 | 20240115 | 141100 | 239915457000 | 218500 | 218000 | 218500 | 218000 | 1327 |
| 452 | 20240115 | 141000 | 239626048000 | 218500 | 218500 | 218500 | 218000 | 824 |
| 453 | 20240115 | 140900 | 239446288500 | 218000 | 219000 | 219000 | 218000 | 3010 |
| 454 | 20240115 | 140800 | 238788504500 | 219000 | 218500 | 219000 | 218500 | 562 |
| 455 | 20240115 | 140700 | 238665543500 | 218500 | 218500 | 219000 | 218500 | 619 |
| 456 | 20240115 | 140600 | 238530123000 | 218500 | 218500 | 219000 | 218500 | 1311 |
| 457 | 20240115 | 140500 | 238243179500 | 219000 | 219000 | 219000 | 218500 | 878 |
| 458 | 20240115 | 140400 | 238051040000 | 218500 | 218500 | 219000 | 218500 | 799 |
| 459 | 20240115 | 140300 | 237876277000 | 219000 | 218500 | 219000 | 218000 | 1678 |
| 460 | 20240115 | 140200 | 237509528000 | 218500 | 220000 | 220000 | 218500 | 3354 |
| 461 | 20240115 | 140100 | 236774179000 | 220000 | 220500 | 220500 | 219500 | 3659 |
| 462 | 20240115 | 140000 | 235969049500 | 220500 | 219500 | 220500 | 219500 | 2241 |
| 463 | 20240115 | 135900 | 235476077000 | 220000 | 219500 | 220000 | 219000 | 1436 |
| 464 | 20240115 | 135800 | 235160685000 | 219500 | 219000 | 219500 | 218500 | 2736 |
| 465 | 20240115 | 135700 | 234561448000 | 218500 | 218500 | 219000 | 218000 | 1890 |
| 466 | 20240115 | 135600 | 234148422500 | 218000 | 219000 | 219000 | 218000 | 1599 |
| 467 | 20240115 | 135500 | 233799072000 | 219000 | 219000 | 219500 | 218500 | 2255 |
| 468 | 20240115 | 135400 | 233305097000 | 219500 | 219500 | 219500 | 219000 | 744 |
| 469 | 20240115 | 135300 | 233141934000 | 219000 | 218500 | 219500 | 218000 | 2582 |
| 470 | 20240115 | 135200 | 232576500500 | 218500 | 220000 | 220500 | 218500 | 5017 |
| 471 | 20240115 | 135100 | 231475441000 | 220500 | 220500 | 221000 | 220000 | 3864 |
| 472 | 20240115 | 135000 | 230623366000 | 220500 | 220000 | 221000 | 220000 | 14408 |
| 473 | 20240115 | 134900 | 227444449500 | 220000 | 219000 | 220000 | 219000 | 6837 |
| 474 | 20240115 | 134800 | 225942424000 | 219000 | 218500 | 219000 | 218500 | 5956 |
| 475 | 20240115 | 134700 | 224638683500 | 218500 | 218000 | 219000 | 218000 | 5515 |
| 476 | 20240115 | 134600 | 223433580500 | 218500 | 217500 | 218500 | 217000 | 4858 |
| 477 | 20240115 | 134500 | 222375402500 | 217500 | 216500 | 217500 | 216500 | 2676 |
| 478 | 20240115 | 134400 | 221794916500 | 216500 | 216000 | 217000 | 216000 | 2149 |
| 479 | 20240115 | 134300 | 221329898500 | 216000 | 216500 | 216500 | 216000 | 639 |
| 480 | 20240115 | 134200 | 221191710500 | 216500 | 217000 | 217000 | 216000 | 1505 |
| 481 | 20240115 | 134100 | 220865564500 | 217000 | 215500 | 217000 | 215500 | 2877 |
| 482 | 20240115 | 134000 | 220242598500 | 215500 | 216500 | 216500 | 215500 | 3577 |
| 483 | 20240115 | 133900 | 219469962500 | 216000 | 216500 | 216500 | 216000 | 852 |
| 484 | 20240115 | 133800 | 219285711500 | 216500 | 216500 | 217000 | 216000 | 1211 |
| 485 | 20240115 | 133700 | 219023656500 | 216500 | 217000 | 217000 | 216000 | 4259 |
| 486 | 20240115 | 133600 | 218100932000 | 217000 | 216500 | 217000 | 216500 | 1143 |
| 487 | 20240115 | 133500 | 217853207000 | 216500 | 217000 | 217000 | 216000 | 3434 |
| 488 | 20240115 | 133400 | 217109391000 | 217000 | 216500 | 217000 | 216000 | 2415 |
| 489 | 20240115 | 133300 | 216586333500 | 216500 | 216000 | 216500 | 215500 | 2543 |
| 490 | 20240115 | 133200 | 216036584000 | 216000 | 216000 | 216500 | 215500 | 4113 |
| 491 | 20240115 | 133100 | 215148206500 | 216000 | 215500 | 216000 | 215500 | 1881 |
| 492 | 20240115 | 133000 | 214742199000 | 215500 | 215000 | 215500 | 214500 | 3090 |
| 493 | 20240115 | 132900 | 214077541500 | 215000 | 215000 | 215000 | 214500 | 2284 |
| 494 | 20240115 | 132800 | 213586601500 | 215000 | 214500 | 215000 | 214000 | 2247 |
| 495 | 20240115 | 132700 | 213104360500 | 214500 | 214000 | 214500 | 213500 | 1382 |
| 496 | 20240115 | 132600 | 212808338000 | 214000 | 213500 | 214500 | 213500 | 3110 |
| 497 | 20240115 | 132500 | 212143314000 | 213500 | 214500 | 214500 | 213500 | 4387 |
| 498 | 20240115 | 132400 | 211204627000 | 214500 | 214000 | 214500 | 213500 | 2982 |
| 499 | 20240115 | 132300 | 210566448000 | 214000 | 213000 | 214000 | 213000 | 6035 |
| 500 | 20240115 | 132200 | 209277249000 | 213500 | 213500 | 213500 | 212500 | 16220 |
| 501 | 20240115 | 132100 | 205823970500 | 213000 | 214000 | 214000 | 213000 | 4929 |
| 502 | 20240115 | 132000 | 204771929000 | 213500 | 214000 | 214000 | 213500 | 2723 |
| 503 | 20240115 | 131900 | 204190307000 | 214000 | 214000 | 214500 | 213500 | 5229 |
| 504 | 20240115 | 131800 | 203071169500 | 214500 | 214500 | 215000 | 214000 | 3185 |
| 505 | 20240115 | 131700 | 202388540500 | 214500 | 215000 | 215500 | 214500 | 2362 |
| 506 | 20240115 | 131600 | 201880145500 | 215500 | 214500 | 215500 | 214500 | 1451 |
| 507 | 20240115 | 131500 | 201568401000 | 215000 | 214500 | 215000 | 214000 | 2932 |
| 508 | 20240115 | 131400 | 200940003000 | 214500 | 215000 | 215500 | 214000 | 7174 |
| 509 | 20240115 | 131300 | 199398982500 | 215000 | 214500 | 215500 | 214000 | 4689 |
| 510 | 20240115 | 131200 | 198392995000 | 214500 | 214000 | 214500 | 213500 | 6217 |
| 511 | 20240115 | 131100 | 197062238000 | 214000 | 215500 | 215500 | 213500 | 18045 |
| 512 | 20240115 | 131000 | 193195015500 | 215000 | 216000 | 216000 | 215000 | 10941 |
| 513 | 20240115 | 130900 | 190840289500 | 216000 | 216500 | 216500 | 215500 | 11473 |
| 514 | 20240115 | 130800 | 188362113500 | 216500 | 217000 | 217000 | 216000 | 5967 |
| 515 | 20240115 | 130700 | 187070504500 | 217000 | 217000 | 217000 | 216500 | 570 |
| 516 | 20240115 | 130600 | 186946962500 | 217000 | 217000 | 217000 | 216500 | 1309 |
| 517 | 20240115 | 130500 | 186663287000 | 217000 | 216500 | 217000 | 216500 | 1668 |
| 518 | 20240115 | 130400 | 186302119000 | 216500 | 216500 | 217000 | 216500 | 1049 |
| 519 | 20240115 | 130300 | 186074867000 | 217000 | 217000 | 217000 | 216500 | 415 |
| 520 | 20240115 | 130200 | 185984863500 | 217000 | 216500 | 217000 | 216500 | 757 |
| 521 | 20240115 | 130100 | 185820726000 | 217000 | 216500 | 217000 | 216500 | 1053 |
| 522 | 20240115 | 130000 | 185592400000 | 216500 | 216500 | 217000 | 216500 | 970 |
| 523 | 20240115 | 125900 | 185382359500 | 216500 | 217500 | 217500 | 216500 | 5020 |
| 524 | 20240115 | 125800 | 184293241000 | 217000 | 217500 | 217500 | 217000 | 1701 |
| 525 | 20240115 | 125700 | 183924048000 | 217500 | 217500 | 217500 | 217000 | 1509 |
| 526 | 20240115 | 125600 | 183596137500 | 217500 | 217500 | 218000 | 217000 | 1404 |
| 527 | 20240115 | 125500 | 183291122000 | 217500 | 217500 | 218000 | 217000 | 826 |
| 528 | 20240115 | 125400 | 183111505500 | 218000 | 217500 | 218000 | 217000 | 1701 |
| 529 | 20240115 | 125300 | 182741478500 | 217500 | 217500 | 218000 | 217000 | 746 |
| 530 | 20240115 | 125200 | 182579118000 | 217500 | 218000 | 218000 | 217500 | 3273 |
| 531 | 20240115 | 125100 | 181866884500 | 218000 | 217000 | 218000 | 216500 | 5986 |
| 532 | 20240115 | 125000 | 180566577500 | 217000 | 216500 | 217000 | 216500 | 1467 |
| 533 | 20240115 | 124900 | 180248502000 | 216500 | 216500 | 217000 | 216500 | 620 |
| 534 | 20240115 | 124800 | 180114176000 | 217000 | 217000 | 217000 | 216500 | 1233 |
| 535 | 20240115 | 124700 | 179846815000 | 216500 | 216500 | 217000 | 216500 | 1941 |
| 536 | 20240115 | 124600 | 179426273000 | 216500 | 216500 | 216500 | 216000 | 1229 |
| 537 | 20240115 | 124500 | 179160387500 | 216500 | 216500 | 216500 | 216000 | 5560 |
| 538 | 20240115 | 124400 | 177958645500 | 217000 | 216500 | 217000 | 216500 | 2237 |
| 539 | 20240115 | 124300 | 177474185000 | 216500 | 217500 | 217500 | 216000 | 13834 |
| 540 | 20240115 | 124200 | 174476932000 | 217500 | 217500 | 217500 | 217000 | 2310 |
| 541 | 20240115 | 124100 | 173975009500 | 217000 | 218000 | 218500 | 217000 | 9695 |
| 542 | 20240115 | 124000 | 171863076500 | 218000 | 218500 | 218500 | 218000 | 4081 |
| 543 | 20240115 | 123900 | 170971791500 | 218500 | 218500 | 219000 | 218500 | 301 |
| 544 | 20240115 | 123800 | 170906005500 | 219000 | 218500 | 219000 | 218500 | 603 |
| 545 | 20240115 | 123700 | 170774209000 | 218500 | 218500 | 219000 | 218500 | 353 |
| 546 | 20240115 | 123600 | 170697002500 | 219000 | 219000 | 219000 | 218500 | 428 |
| 547 | 20240115 | 123500 | 170603452000 | 219000 | 218500 | 219000 | 218500 | 501 |
| 548 | 20240115 | 123400 | 170493905000 | 219000 | 219000 | 219000 | 218500 | 160 |
| 549 | 20240115 | 123300 | 170458892000 | 219000 | 218500 | 219000 | 218500 | 571 |
| 550 | 20240115 | 123200 | 170333992500 | 219000 | 219000 | 219000 | 218500 | 427 |
| 551 | 20240115 | 123100 | 170240545500 | 219000 | 218500 | 219000 | 218500 | 300 |
| 552 | 20240115 | 123000 | 170174876000 | 218500 | 218500 | 219000 | 218500 | 629 |
| 553 | 20240115 | 122900 | 170037421500 | 218500 | 218500 | 218500 | 218000 | 2483 |
| 554 | 20240115 | 122800 | 169495046500 | 218500 | 218500 | 218500 | 218000 | 909 |
| 555 | 20240115 | 122700 | 169296810000 | 218000 | 218500 | 218500 | 218000 | 3839 |
| 556 | 20240115 | 122600 | 168458140500 | 219000 | 218500 | 219000 | 218500 | 509 |
| 557 | 20240115 | 122500 | 168346869000 | 218500 | 219000 | 219500 | 218500 | 4052 |
| 558 | 20240115 | 122400 | 167459437000 | 219500 | 219000 | 219500 | 219000 | 502 |
| 559 | 20240115 | 122300 | 167349401500 | 219500 | 219500 | 219500 | 219000 | 2414 |
| 560 | 20240115 | 122200 | 166820497000 | 219500 | 219000 | 219500 | 219000 | 203 |
| 561 | 20240115 | 122100 | 166776021000 | 219500 | 219000 | 219500 | 219000 | 323 |
| 562 | 20240115 | 122000 | 166705203500 | 219500 | 219000 | 219500 | 219000 | 415 |
| 563 | 20240115 | 121900 | 166614256500 | 219000 | 219500 | 219500 | 219000 | 647 |
| 564 | 20240115 | 121800 | 166472413000 | 219000 | 219500 | 219500 | 219000 | 390 |
| 565 | 20240115 | 121700 | 166386966500 | 219000 | 219000 | 219500 | 219000 | 580 |
| 566 | 20240115 | 121600 | 166259778000 | 219000 | 219000 | 219500 | 219000 | 528 |
| 567 | 20240115 | 121500 | 166144070000 | 219000 | 219000 | 219500 | 219000 | 330 |
| 568 | 20240115 | 121400 | 166071717500 | 219000 | 219000 | 219500 | 219000 | 672 |
| 569 | 20240115 | 121300 | 165924444500 | 219000 | 219000 | 219500 | 219000 | 463 |
| 570 | 20240115 | 121200 | 165823021000 | 219000 | 219000 | 219500 | 219000 | 234 |
| 571 | 20240115 | 121100 | 165771750500 | 219000 | 219000 | 219500 | 219000 | 418 |
| 572 | 20240115 | 121000 | 165680131000 | 219000 | 219500 | 220000 | 219000 | 2014 |
| 573 | 20240115 | 120900 | 165238214000 | 220000 | 219500 | 220000 | 219500 | 413 |
| 574 | 20240115 | 120800 | 165147530000 | 219500 | 220000 | 220000 | 219500 | 962 |
| 575 | 20240115 | 120700 | 164936366500 | 220000 | 219500 | 220000 | 219500 | 183 |
| 576 | 20240115 | 120600 | 164896172000 | 220000 | 220000 | 220000 | 219500 | 259 |
| 577 | 20240115 | 120500 | 164839298000 | 220000 | 220500 | 221000 | 219500 | 5091 |
| 578 | 20240115 | 120400 | 163717927500 | 220500 | 221000 | 221000 | 220500 | 235 |
| 579 | 20240115 | 120300 | 163666026500 | 221000 | 221000 | 221000 | 220500 | 346 |
| 580 | 20240115 | 120200 | 163589615000 | 221000 | 221000 | 221000 | 220500 | 1891 |
| 581 | 20240115 | 120100 | 163171806500 | 221000 | 221000 | 221000 | 220500 | 740 |
| 582 | 20240115 | 120000 | 163008341500 | 221000 | 221000 | 221000 | 220500 | 799 |
| 583 | 20240115 | 115900 | 162831801500 | 221000 | 221000 | 221000 | 220500 | 178 |
| 584 | 20240115 | 115800 | 162792480000 | 220500 | 221000 | 221000 | 220500 | 428 |
| 585 | 20240115 | 115700 | 162697915000 | 221000 | 220000 | 221000 | 220000 | 2098 |
| 586 | 20240115 | 115600 | 162235239500 | 220000 | 220500 | 220500 | 220000 | 381 |
| 587 | 20240115 | 115500 | 162151351500 | 220000 | 220000 | 220500 | 220000 | 585 |
| 588 | 20240115 | 115400 | 162022571000 | 220000 | 220000 | 220500 | 219500 | 1515 |
| 589 | 20240115 | 115300 | 161689143500 | 219500 | 220000 | 220000 | 219500 | 186 |
| 590 | 20240115 | 115200 | 161648259500 | 220000 | 220000 | 220000 | 219500 | 337 |
| 591 | 20240115 | 115100 | 161574162000 | 220000 | 219500 | 220000 | 219500 | 1144 |
| 592 | 20240115 | 115000 | 161323034000 | 220000 | 219500 | 220000 | 219500 | 1661 |
| 593 | 20240115 | 114900 | 160958400000 | 219500 | 220000 | 220000 | 219500 | 588 |
| 594 | 20240115 | 114800 | 160829122500 | 220000 | 220000 | 220000 | 219500 | 478 |
| 595 | 20240115 | 114700 | 160724108000 | 220000 | 220000 | 220000 | 219500 | 268 |
| 596 | 20240115 | 114600 | 160665163500 | 219500 | 220000 | 220000 | 219500 | 544 |
| 597 | 20240115 | 114500 | 160545550500 | 219500 | 219500 | 220000 | 219500 | 321 |
| 598 | 20240115 | 114400 | 160475071500 | 219500 | 219500 | 220000 | 219500 | 386 |
| 599 | 20240115 | 114300 | 160390215500 | 220000 | 220000 | 220000 | 219500 | 323 |
| 600 | 20240115 | 114200 | 160319266500 | 219500 | 220000 | 220000 | 219500 | 536 |
| 601 | 20240115 | 114100 | 160201560000 | 220000 | 219500 | 220000 | 219500 | 356 |
| 602 | 20240115 | 114000 | 160123305000 | 220000 | 220000 | 220500 | 219500 | 2502 |
| 603 | 20240115 | 113900 | 159572487500 | 220500 | 220500 | 220500 | 220000 | 1615 |
| 604 | 20240115 | 113800 | 159216385500 | 220500 | 220500 | 220500 | 220000 | 1703 |
| 605 | 20240115 | 113700 | 158840882500 | 220500 | 219500 | 220500 | 219500 | 2758 |
| 606 | 20240115 | 113600 | 158233467500 | 219500 | 219500 | 220000 | 219000 | 1582 |
| 607 | 20240115 | 113500 | 157886228500 | 219000 | 219000 | 219500 | 219000 | 522 |
| 608 | 20240115 | 113400 | 157771865500 | 219000 | 219000 | 219500 | 219000 | 223 |
| 609 | 20240115 | 113300 | 157722977500 | 219500 | 219000 | 219500 | 219000 | 929 |
| 610 | 20240115 | 113200 | 157519442500 | 219000 | 219500 | 219500 | 219000 | 465 |
| 611 | 20240115 | 113100 | 157417546500 | 219500 | 219500 | 219500 | 219000 | 836 |
| 612 | 20240115 | 113000 | 157234260000 | 219000 | 219000 | 219500 | 219000 | 1011 |
| 613 | 20240115 | 112900 | 157012549500 | 219000 | 219500 | 219500 | 219000 | 708 |
| 614 | 20240115 | 112800 | 156857251500 | 219500 | 219500 | 219500 | 219000 | 772 |
| 615 | 20240115 | 112700 | 156687808500 | 219000 | 219000 | 219500 | 219000 | 662 |
| 616 | 20240115 | 112600 | 156542770000 | 219000 | 219000 | 219000 | 218500 | 1741 |
| 617 | 20240115 | 112500 | 156161589000 | 219000 | 218500 | 219000 | 218500 | 268 |
| 618 | 20240115 | 112400 | 156102943000 | 219000 | 219000 | 219000 | 218500 | 332 |
| 619 | 20240115 | 112300 | 156030253000 | 219000 | 219000 | 219500 | 218500 | 1025 |
| 620 | 20240115 | 112200 | 155805933000 | 219000 | 219000 | 219000 | 218500 | 526 |
| 621 | 20240115 | 112100 | 155690795000 | 219000 | 219000 | 219500 | 218500 | 1190 |
| 622 | 20240115 | 112000 | 155430124500 | 219000 | 218500 | 219000 | 218500 | 1566 |
| 623 | 20240115 | 111900 | 155087264500 | 219000 | 219000 | 219000 | 218500 | 584 |
| 624 | 20240115 | 111800 | 154959561000 | 218500 | 219500 | 219500 | 218500 | 1393 |
| 625 | 20240115 | 111700 | 154654728000 | 219500 | 218000 | 219500 | 218000 | 2803 |
| 626 | 20240115 | 111600 | 154041808000 | 218000 | 218000 | 218500 | 218000 | 980 |
| 627 | 20240115 | 111500 | 153828066500 | 218000 | 218000 | 218500 | 218000 | 594 |
| 628 | 20240115 | 111400 | 153698390000 | 218000 | 218000 | 218500 | 218000 | 649 |
| 629 | 20240115 | 111300 | 153556818000 | 218000 | 218000 | 218500 | 218000 | 984 |
| 630 | 20240115 | 111200 | 153341892000 | 218500 | 218000 | 218500 | 218000 | 717 |
| 631 | 20240115 | 111100 | 153185454500 | 218500 | 219000 | 219000 | 218000 | 1737 |
| 632 | 20240115 | 111000 | 152805827000 | 219000 | 219000 | 219500 | 218500 | 2577 |
| 633 | 20240115 | 110900 | 152241357500 | 219500 | 219500 | 219500 | 219000 | 1391 |
| 634 | 20240115 | 110800 | 151936622000 | 219000 | 219000 | 219500 | 219000 | 736 |
| 635 | 20240115 | 110700 | 151775329500 | 219000 | 220000 | 220000 | 219000 | 1262 |
| 636 | 20240115 | 110600 | 151498557000 | 219500 | 220500 | 221000 | 219500 | 8272 |
| 637 | 20240115 | 110500 | 149678782500 | 220500 | 220500 | 221000 | 220000 | 2273 |
| 638 | 20240115 | 110400 | 149177608500 | 220500 | 220000 | 221000 | 219500 | 2053 |
| 639 | 20240115 | 110300 | 148725100500 | 220000 | 220000 | 221000 | 219500 | 9239 |
| 640 | 20240115 | 110200 | 146689822500 | 220500 | 219500 | 220500 | 219000 | 3836 |
| 641 | 20240115 | 110100 | 145846665000 | 219500 | 219000 | 219500 | 218500 | 2860 |
| 642 | 20240115 | 110000 | 145220294500 | 219000 | 217500 | 219000 | 217500 | 3000 |
| 643 | 20240115 | 105900 | 144565962000 | 217500 | 218000 | 218000 | 217500 | 863 |
| 644 | 20240115 | 105800 | 144377938500 | 218000 | 219500 | 219500 | 218000 | 5204 |
| 645 | 20240115 | 105700 | 143238890500 | 219500 | 218500 | 219500 | 218500 | 2995 |
| 646 | 20240115 | 105600 | 142583548500 | 218500 | 217500 | 218500 | 217000 | 4404 |
| 647 | 20240115 | 105500 | 141624213000 | 217500 | 217000 | 217500 | 217000 | 939 |
| 648 | 20240115 | 105400 | 141420158500 | 217000 | 216500 | 217000 | 216000 | 6057 |
| 649 | 20240115 | 105300 | 140108654500 | 216000 | 216500 | 216500 | 216000 | 3395 |
| 650 | 20240115 | 105200 | 139374791500 | 216500 | 217500 | 217500 | 216500 | 6838 |
| 651 | 20240115 | 105100 | 137893298000 | 217000 | 217500 | 217500 | 217000 | 2306 |
| 652 | 20240115 | 105000 | 137392782500 | 217000 | 217000 | 217500 | 217000 | 2076 |
| 653 | 20240115 | 104900 | 136942120500 | 217000 | 217500 | 218000 | 216500 | 8100 |
| 654 | 20240115 | 104800 | 135183758000 | 217500 | 217500 | 217500 | 217000 | 2592 |
| 655 | 20240115 | 104700 | 134620997500 | 217500 | 217500 | 218000 | 217000 | 1972 |
| 656 | 20240115 | 104600 | 134192032500 | 217500 | 218000 | 218000 | 217500 | 3509 |
| 657 | 20240115 | 104500 | 133428244000 | 218000 | 217500 | 218000 | 217500 | 1665 |
| 658 | 20240115 | 104400 | 133065925500 | 218000 | 216500 | 218500 | 216500 | 7887 |
| 659 | 20240115 | 104300 | 131351345000 | 216500 | 216500 | 217000 | 216500 | 6814 |
| 660 | 20240115 | 104200 | 129875828000 | 217000 | 217500 | 218000 | 216500 | 6368 |
| 661 | 20240115 | 104100 | 128493159000 | 217500 | 219000 | 219000 | 217500 | 8504 |
| 662 | 20240115 | 104000 | 126638255500 | 219000 | 219000 | 219000 | 218500 | 1344 |
| 663 | 20240115 | 103900 | 126344051000 | 219000 | 219500 | 219500 | 218500 | 4524 |
| 664 | 20240115 | 103800 | 125353144500 | 219500 | 218500 | 219500 | 218000 | 4890 |
| 665 | 20240115 | 103700 | 124282594000 | 218500 | 218500 | 218500 | 218000 | 2678 |
| 666 | 20240115 | 103600 | 123697782000 | 218500 | 218500 | 218500 | 218000 | 2553 |
| 667 | 20240115 | 103500 | 123140517500 | 218000 | 219000 | 219000 | 218000 | 7531 |
| 668 | 20240115 | 103400 | 121492952500 | 219000 | 216500 | 219500 | 216000 | 15513 |
| 669 | 20240115 | 103300 | 118120910500 | 216500 | 218000 | 218000 | 216000 | 20731 |
| 670 | 20240115 | 103200 | 113623361000 | 218000 | 219000 | 219000 | 217500 | 11812 |
| 671 | 20240115 | 103100 | 111045917500 | 219000 | 218500 | 219000 | 218000 | 4647 |
| 672 | 20240115 | 103000 | 110030338000 | 218500 | 218500 | 219000 | 218000 | 9089 |
| 673 | 20240115 | 102900 | 108044270500 | 218500 | 220500 | 221000 | 218000 | 46265 |
| 674 | 20240115 | 102800 | 97887879500 | 220500 | 222000 | 222000 | 220500 | 23002 |
| 675 | 20240115 | 102700 | 92800310000 | 221500 | 222000 | 222000 | 221500 | 2407 |
| 676 | 20240115 | 102600 | 92267054000 | 221500 | 221500 | 222000 | 221500 | 1310 |
| 677 | 20240115 | 102500 | 91976658000 | 221500 | 222000 | 222000 | 221500 | 1707 |
| 678 | 20240115 | 102400 | 91597848500 | 222000 | 222000 | 222500 | 222000 | 852 |
| 679 | 20240115 | 102300 | 91408563000 | 222000 | 222000 | 222000 | 221500 | 3752 |
| 680 | 20240115 | 102200 | 90576504500 | 222000 | 222000 | 222500 | 221500 | 9483 |
| 681 | 20240115 | 102100 | 88471361000 | 222500 | 222500 | 222500 | 222000 | 1573 |
| 682 | 20240115 | 102000 | 88122007000 | 222500 | 222500 | 223000 | 222000 | 1455 |
| 683 | 20240115 | 101900 | 87798241500 | 222500 | 222000 | 223000 | 222000 | 2891 |
| 684 | 20240115 | 101800 | 87155509000 | 222500 | 222500 | 223000 | 222000 | 6415 |
| 685 | 20240115 | 101700 | 85728266000 | 222500 | 222500 | 223000 | 222500 | 957 |
| 686 | 20240115 | 101600 | 85515093000 | 222500 | 223000 | 223000 | 222500 | 925 |
| 687 | 20240115 | 101500 | 85308947500 | 222500 | 223500 | 224000 | 222500 | 4933 |
| 688 | 20240115 | 101400 | 84207956500 | 223500 | 223500 | 223500 | 223000 | 711 |
| 689 | 20240115 | 101300 | 84049135500 | 223000 | 223500 | 223500 | 223000 | 864 |
| 690 | 20240115 | 101200 | 83856128000 | 223000 | 223000 | 223500 | 223000 | 1214 |
| 691 | 20240115 | 101100 | 83585202000 | 223000 | 223000 | 223500 | 223000 | 489 |
| 692 | 20240115 | 101000 | 83476082500 | 223000 | 223000 | 223500 | 223000 | 731 |
| 693 | 20240115 | 100900 | 83312995500 | 223000 | 223500 | 223500 | 223000 | 293 |
| 694 | 20240115 | 100800 | 83247611000 | 223500 | 223000 | 223500 | 222500 | 835 |
| 695 | 20240115 | 100700 | 83061274000 | 223000 | 223500 | 223500 | 223000 | 1865 |
| 696 | 20240115 | 100600 | 82645253000 | 223000 | 223000 | 223500 | 223000 | 624 |
| 697 | 20240115 | 100500 | 82506042000 | 223000 | 223000 | 223000 | 222500 | 1127 |
| 698 | 20240115 | 100400 | 82254779000 | 223000 | 223000 | 223000 | 222500 | 2231 |
| 699 | 20240115 | 100300 | 81757517500 | 223000 | 224000 | 224000 | 222500 | 4087 |
| 700 | 20240115 | 100200 | 80844944500 | 223500 | 223500 | 224000 | 223500 | 1310 |
| 701 | 20240115 | 100100 | 80551699500 | 223500 | 223500 | 224000 | 223000 | 3101 |
| 702 | 20240115 | 100000 | 79858470500 | 224000 | 222500 | 224000 | 222500 | 3798 |
| 703 | 20240115 | 095900 | 79010859000 | 222500 | 222500 | 223000 | 222500 | 2745 |
| 704 | 20240115 | 095800 | 78399521500 | 222500 | 222500 | 223000 | 222500 | 1405 |
| 705 | 20240115 | 095700 | 78086850500 | 223000 | 222500 | 223000 | 222500 | 784 |
| 706 | 20240115 | 095600 | 77912224000 | 223000 | 223000 | 223000 | 222500 | 1682 |
| 707 | 20240115 | 095500 | 77537759000 | 222500 | 222500 | 223000 | 222500 | 1573 |
| 708 | 20240115 | 095400 | 77187574000 | 223000 | 222500 | 223000 | 222500 | 658 |
| 709 | 20240115 | 095300 | 77041138000 | 222500 | 223000 | 223000 | 222500 | 1863 |
| 710 | 20240115 | 095200 | 76626544000 | 222500 | 223000 | 223000 | 222500 | 4590 |
| 711 | 20240115 | 095100 | 75603621500 | 223000 | 224000 | 224000 | 223000 | 2812 |
| 712 | 20240115 | 095000 | 74975217500 | 224000 | 224000 | 224000 | 223500 | 1355 |
| 713 | 20240115 | 094900 | 74672015000 | 224000 | 223500 | 224000 | 223500 | 1012 |
| 714 | 20240115 | 094800 | 74445390500 | 224000 | 223000 | 224000 | 223000 | 1560 |
| 715 | 20240115 | 094700 | 74096770000 | 223500 | 223500 | 223500 | 223000 | 1006 |
| 716 | 20240115 | 094600 | 73872138000 | 223500 | 223500 | 223500 | 223000 | 1245 |
| 717 | 20240115 | 094500 | 73594143000 | 223500 | 222500 | 223500 | 222500 | 2760 |
| 718 | 20240115 | 094400 | 72978937000 | 222500 | 222500 | 223000 | 222000 | 3137 |
| 719 | 20240115 | 094300 | 72280713000 | 222500 | 222000 | 222500 | 222000 | 4930 |
| 720 | 20240115 | 094200 | 71185971000 | 222000 | 222500 | 222500 | 222000 | 1893 |
| 721 | 20240115 | 094100 | 70765481000 | 222500 | 222500 | 223000 | 222000 | 7977 |
| 722 | 20240115 | 094000 | 68990962000 | 222500 | 222500 | 223000 | 222500 | 1190 |
| 723 | 20240115 | 093900 | 68725892000 | 222500 | 222500 | 223000 | 222500 | 1760 |
| 724 | 20240115 | 093800 | 68334041000 | 223000 | 222500 | 223000 | 222500 | 1082 |
| 725 | 20240115 | 093700 | 68092877500 | 223000 | 223000 | 223000 | 222500 | 1355 |
| 726 | 20240115 | 093600 | 67791190000 | 223000 | 223000 | 224000 | 223000 | 3762 |
| 727 | 20240115 | 093500 | 66951705500 | 223000 | 223000 | 224000 | 223000 | 4368 |
| 728 | 20240115 | 093400 | 65976307000 | 223000 | 223000 | 223500 | 223000 | 1495 |
| 729 | 20240115 | 093300 | 65642783000 | 223500 | 224000 | 224000 | 223000 | 3399 |
| 730 | 20240115 | 093200 | 64883718500 | 223500 | 225000 | 225000 | 223500 | 5369 |
| 731 | 20240115 | 093100 | 63679746500 | 225000 | 225000 | 225000 | 224500 | 4828 |
| 732 | 20240115 | 093000 | 62594646500 | 225000 | 224000 | 225000 | 223500 | 3107 |
| 733 | 20240115 | 092900 | 61897640500 | 224000 | 223000 | 224000 | 223000 | 2804 |
| 734 | 20240115 | 092800 | 61271092000 | 223000 | 223000 | 223500 | 222500 | 1823 |
| 735 | 20240115 | 092700 | 60864674500 | 223000 | 222500 | 223000 | 222500 | 1602 |
| 736 | 20240115 | 092600 | 60507957000 | 223000 | 222500 | 223000 | 222000 | 2384 |
| 737 | 20240115 | 092500 | 59977837000 | 222500 | 223000 | 223500 | 222000 | 4477 |
| 738 | 20240115 | 092400 | 58981401500 | 223000 | 222500 | 223500 | 222000 | 3799 |
| 739 | 20240115 | 092300 | 58135309500 | 222000 | 223500 | 223500 | 222000 | 5007 |
| 740 | 20240115 | 092200 | 57019707500 | 223500 | 223000 | 223500 | 223000 | 3174 |
| 741 | 20240115 | 092100 | 56310611500 | 223500 | 222500 | 223500 | 222500 | 4490 |
| 742 | 20240115 | 092000 | 55309885500 | 222500 | 222000 | 223000 | 222000 | 3623 |
| 743 | 20240115 | 091900 | 54503472500 | 222500 | 223000 | 223000 | 221000 | 19187 |
| 744 | 20240115 | 091800 | 50246832500 | 222500 | 223500 | 223500 | 222500 | 4664 |
| 745 | 20240115 | 091700 | 49207035000 | 223000 | 223500 | 224000 | 223000 | 4957 |
| 746 | 20240115 | 091600 | 48100981000 | 223500 | 224000 | 224000 | 223000 | 4962 |
| 747 | 20240115 | 091500 | 46991691500 | 223500 | 224500 | 224500 | 223500 | 4736 |
| 748 | 20240115 | 091400 | 45930632500 | 224500 | 224000 | 224500 | 223000 | 8174 |
| 749 | 20240115 | 091300 | 44100802000 | 224000 | 224000 | 224500 | 223500 | 5270 |
| 750 | 20240115 | 091200 | 42920291000 | 224000 | 224000 | 224000 | 223000 | 5697 |
| 751 | 20240115 | 091100 | 41645996500 | 223500 | 223000 | 224000 | 221500 | 7297 |
| 752 | 20240115 | 091000 | 40019791000 | 223000 | 222000 | 223000 | 221000 | 15355 |
| 753 | 20240115 | 090900 | 36613259000 | 221500 | 221000 | 223500 | 221000 | 22650 |
| 754 | 20240115 | 090800 | 31587571000 | 221000 | 223000 | 223500 | 221000 | 28244 |
| 755 | 20240115 | 090700 | 25324762500 | 223000 | 224500 | 225000 | 223000 | 12439 |
| 756 | 20240115 | 090600 | 22539663500 | 224500 | 224000 | 226500 | 224000 | 15379 |
| 757 | 20240115 | 090500 | 19081642000 | 224500 | 226000 | 226000 | 224000 | 15299 |
| 758 | 20240115 | 090400 | 15640092000 | 226000 | 226000 | 226500 | 225500 | 10173 |
| 759 | 20240115 | 090300 | 13339830500 | 226000 | 226500 | 227500 | 226000 | 12404 |
| 760 | 20240115 | 090200 | 10528365500 | 226500 | 228000 | 228000 | 226000 | 8776 |
| 761 | 20240115 | 090100 | 8533791500 | 227500 | 226000 | 228000 | 225000 | 14304 |
| 762 | 20240115 | 090000 | 5298572000 | 226000 | 225000 | 227000 | 225000 | 23373 |