42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 205200 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 22577 |
| 3 | 20240117 | 205100 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 4 | 20240117 | 205000 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 5 | 20240117 | 204900 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 6 | 20240117 | 204800 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 7 | 20240117 | 204700 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 8 | 20240117 | 204600 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 9 | 20240117 | 204500 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 10 | 20240117 | 204400 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 11 | 20240117 | 204300 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 12 | 20240117 | 204200 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 13 | 20240117 | 204100 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 14 | 20240117 | 204000 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 15 | 20240117 | 203900 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 16 | 20240117 | 203800 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 17 | 20240117 | 203700 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 18 | 20240117 | 203600 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 19 | 20240117 | 203500 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 20 | 20240117 | 203400 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 21 | 20240117 | 203300 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 22 | 20240117 | 203200 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 23 | 20240117 | 203100 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 24 | 20240117 | 203000 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 25 | 20240117 | 202900 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 26 | 20240117 | 202800 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 27 | 20240117 | 202700 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 28 | 20240117 | 202600 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 29 | 20240117 | 202500 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 30 | 20240117 | 202400 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 31 | 20240117 | 202300 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 32 | 20240117 | 202200 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 22577 |
| 33 | 20240117 | 202100 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 34 | 20240117 | 202000 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 35 | 20240117 | 201900 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 36 | 20240117 | 201800 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 37 | 20240117 | 201700 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 38 | 20240117 | 201600 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 39 | 20240117 | 201500 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 40 | 20240117 | 201400 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 41 | 20240117 | 201300 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 42 | 20240117 | 201200 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 43 | 20240117 | 201100 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 44 | 20240117 | 201000 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 45 | 20240117 | 200900 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 46 | 20240117 | 200800 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 47 | 20240117 | 200700 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 48 | 20240117 | 200600 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 49 | 20240117 | 200500 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 50 | 20240117 | 200400 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 51 | 20240117 | 200300 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 52 | 20240117 | 200200 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 53 | 20240117 | 200100 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 54 | 20240117 | 200000 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 55 | 20240117 | 195900 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 56 | 20240117 | 195800 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 57 | 20240117 | 195700 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 58 | 20240117 | 195600 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 59 | 20240117 | 195500 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 60 | 20240117 | 195400 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 61 | 20240117 | 195300 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 62 | 20240117 | 195200 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 22577 |
| 63 | 20240117 | 195100 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 64 | 20240117 | 195000 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 65 | 20240117 | 194900 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 66 | 20240117 | 194800 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 67 | 20240117 | 194700 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 68 | 20240117 | 194600 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 69 | 20240117 | 194500 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 70 | 20240117 | 194400 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 71 | 20240117 | 194300 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 72 | 20240117 | 194200 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 73 | 20240117 | 194100 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 74 | 20240117 | 194000 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 75 | 20240117 | 193900 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 76 | 20240117 | 193800 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 77 | 20240117 | 193700 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 78 | 20240117 | 193600 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 79 | 20240117 | 193500 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 80 | 20240117 | 193400 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 81 | 20240117 | 193300 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 82 | 20240117 | 193200 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 83 | 20240117 | 193100 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 84 | 20240117 | 193000 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 85 | 20240117 | 192900 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 86 | 20240117 | 192800 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 87 | 20240117 | 192700 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 88 | 20240117 | 192600 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 89 | 20240117 | 192500 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 90 | 20240117 | 192400 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 91 | 20240117 | 192300 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 92 | 20240117 | 192200 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 22577 |
| 93 | 20240117 | 192100 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 94 | 20240117 | 192000 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 95 | 20240117 | 191900 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 96 | 20240117 | 191800 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 97 | 20240117 | 191700 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 98 | 20240117 | 191600 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 99 | 20240117 | 191500 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 100 | 20240117 | 191400 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 101 | 20240117 | 191300 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 102 | 20240117 | 191200 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 103 | 20240117 | 191100 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 104 | 20240117 | 191000 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 105 | 20240117 | 190900 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 106 | 20240117 | 190800 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 107 | 20240117 | 190700 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 108 | 20240117 | 190600 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 109 | 20240117 | 190500 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 110 | 20240117 | 190400 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 111 | 20240117 | 190300 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 112 | 20240117 | 190200 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 113 | 20240117 | 190100 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 114 | 20240117 | 190000 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 115 | 20240117 | 185900 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 116 | 20240117 | 185800 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 117 | 20240117 | 185700 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 118 | 20240117 | 185600 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 119 | 20240117 | 185500 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 120 | 20240117 | 185400 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 121 | 20240117 | 185300 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 122 | 20240117 | 185200 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 22577 |
| 123 | 20240117 | 185100 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 124 | 20240117 | 185000 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 125 | 20240117 | 184900 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 126 | 20240117 | 184800 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 127 | 20240117 | 184700 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 128 | 20240117 | 184600 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 129 | 20240117 | 184500 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 130 | 20240117 | 184400 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 131 | 20240117 | 184300 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 132 | 20240117 | 184200 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 133 | 20240117 | 184100 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 134 | 20240117 | 184000 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 135 | 20240117 | 183900 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 136 | 20240117 | 183800 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 137 | 20240117 | 183700 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 138 | 20240117 | 183600 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 139 | 20240117 | 183500 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 140 | 20240117 | 183400 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 141 | 20240117 | 183300 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 142 | 20240117 | 183200 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 143 | 20240117 | 183100 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 144 | 20240117 | 183000 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 145 | 20240117 | 182900 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 146 | 20240117 | 182800 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 147 | 20240117 | 182700 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 148 | 20240117 | 182600 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 149 | 20240117 | 182500 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 150 | 20240117 | 182400 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 151 | 20240117 | 182300 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 152 | 20240117 | 182200 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 22577 |
| 153 | 20240117 | 182100 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 154 | 20240117 | 182000 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 155 | 20240117 | 181900 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 156 | 20240117 | 181800 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 157 | 20240117 | 181700 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 158 | 20240117 | 181600 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 159 | 20240117 | 181500 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 160 | 20240117 | 181400 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 161 | 20240117 | 181300 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 162 | 20240117 | 181200 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 163 | 20240117 | 181100 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 164 | 20240117 | 181000 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 165 | 20240117 | 180900 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 166 | 20240117 | 180800 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 167 | 20240117 | 180700 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 168 | 20240117 | 180600 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 169 | 20240117 | 180500 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 170 | 20240117 | 180400 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 171 | 20240117 | 180300 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 172 | 20240117 | 180200 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 173 | 20240117 | 180100 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 174 | 20240117 | 180000 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 175 | 20240117 | 175900 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 176 | 20240117 | 175800 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 177 | 20240117 | 175700 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 178 | 20240117 | 175600 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 179 | 20240117 | 175500 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 180 | 20240117 | 175400 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 181 | 20240117 | 175300 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 182 | 20240117 | 175200 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 22577 |
| 183 | 20240117 | 175100 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 184 | 20240117 | 175000 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 185 | 20240117 | 174900 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 186 | 20240117 | 174800 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 187 | 20240117 | 174700 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 188 | 20240117 | 174600 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 189 | 20240117 | 174500 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 190 | 20240117 | 174400 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 191 | 20240117 | 174300 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 192 | 20240117 | 174200 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 193 | 20240117 | 174100 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 194 | 20240117 | 174000 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 195 | 20240117 | 173900 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 196 | 20240117 | 173800 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 197 | 20240117 | 173700 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 198 | 20240117 | 173600 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 199 | 20240117 | 173500 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 200 | 20240117 | 173400 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 201 | 20240117 | 173300 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 202 | 20240117 | 173200 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 203 | 20240117 | 173100 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 204 | 20240117 | 173000 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 205 | 20240117 | 172900 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 206 | 20240117 | 172800 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 207 | 20240117 | 172700 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 208 | 20240117 | 172600 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 209 | 20240117 | 172500 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 210 | 20240117 | 172400 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 211 | 20240117 | 172300 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 212 | 20240117 | 172200 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 22577 |
| 213 | 20240117 | 172100 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 214 | 20240117 | 172000 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 215 | 20240117 | 171900 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 216 | 20240117 | 171800 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 217 | 20240117 | 171700 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 218 | 20240117 | 171600 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 219 | 20240117 | 171500 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 220 | 20240117 | 171400 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 221 | 20240117 | 171300 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 222 | 20240117 | 171200 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 223 | 20240117 | 171100 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 224 | 20240117 | 171000 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 225 | 20240117 | 170900 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 226 | 20240117 | 170800 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 227 | 20240117 | 170700 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 228 | 20240117 | 170600 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 229 | 20240117 | 170500 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 230 | 20240117 | 170400 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 231 | 20240117 | 170300 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 232 | 20240117 | 170200 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 233 | 20240117 | 170100 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 234 | 20240117 | 170000 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 235 | 20240117 | 165900 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 236 | 20240117 | 165800 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 237 | 20240117 | 165700 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 238 | 20240117 | 165600 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 239 | 20240117 | 165500 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 240 | 20240117 | 165400 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 241 | 20240117 | 165300 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 242 | 20240117 | 165200 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 22577 |
| 243 | 20240117 | 165100 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 244 | 20240117 | 165000 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 245 | 20240117 | 164900 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 246 | 20240117 | 164800 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 247 | 20240117 | 164700 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 248 | 20240117 | 164600 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 249 | 20240117 | 164500 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 250 | 20240117 | 164400 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 251 | 20240117 | 164300 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 252 | 20240117 | 164200 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 253 | 20240117 | 164100 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 254 | 20240117 | 164000 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 255 | 20240117 | 163900 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 256 | 20240117 | 163800 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 257 | 20240117 | 163700 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 258 | 20240117 | 163600 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 259 | 20240117 | 163500 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 260 | 20240117 | 163400 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 261 | 20240117 | 163300 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 262 | 20240117 | 163200 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 263 | 20240117 | 163100 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 264 | 20240117 | 163000 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 265 | 20240117 | 162900 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 266 | 20240117 | 162800 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 267 | 20240117 | 162700 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 268 | 20240117 | 162600 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 269 | 20240117 | 162500 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 270 | 20240117 | 162400 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 271 | 20240117 | 162300 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 272 | 20240117 | 162200 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 22577 |
| 273 | 20240117 | 162100 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 274 | 20240117 | 162000 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 275 | 20240117 | 161900 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 276 | 20240117 | 161800 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 277 | 20240117 | 161700 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 278 | 20240117 | 161600 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 279 | 20240117 | 161500 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 280 | 20240117 | 161400 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 281 | 20240117 | 161300 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 282 | 20240117 | 161200 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 283 | 20240117 | 161100 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 284 | 20240117 | 161000 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 285 | 20240117 | 160900 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 286 | 20240117 | 160800 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 287 | 20240117 | 160700 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 288 | 20240117 | 160600 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 289 | 20240117 | 160500 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 290 | 20240117 | 160400 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 291 | 20240117 | 160300 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 292 | 20240117 | 160200 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 293 | 20240117 | 160100 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 294 | 20240117 | 160000 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 295 | 20240117 | 155900 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 296 | 20240117 | 155800 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 297 | 20240117 | 155700 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 298 | 20240117 | 155600 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 299 | 20240117 | 155500 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 300 | 20240117 | 155400 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 301 | 20240117 | 155300 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 302 | 20240117 | 155200 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 22577 |
| 303 | 20240117 | 155100 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 304 | 20240117 | 155000 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 305 | 20240117 | 154900 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 306 | 20240117 | 154800 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 307 | 20240117 | 154700 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 308 | 20240117 | 154600 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 309 | 20240117 | 154500 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 310 | 20240117 | 154400 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 311 | 20240117 | 154300 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 312 | 20240117 | 154200 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 313 | 20240117 | 154100 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 314 | 20240117 | 154000 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 315 | 20240117 | 153900 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 316 | 20240117 | 153800 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 317 | 20240117 | 153700 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 318 | 20240117 | 153600 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 319 | 20240117 | 153500 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 320 | 20240117 | 153400 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 321 | 20240117 | 153300 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 322 | 20240117 | 153200 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 323 | 20240117 | 153100 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 0 |
| 324 | 20240117 | 153000 | 216186202000 | 282000 | 282000 | 282000 | 282000 | 22577 |
| 325 | 20240117 | 152900 | 209819488000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 326 | 20240117 | 152800 | 209819488000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 327 | 20240117 | 152700 | 209819488000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 328 | 20240117 | 152600 | 209819488000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 329 | 20240117 | 152500 | 209819488000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 330 | 20240117 | 152400 | 209819488000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 331 | 20240117 | 152300 | 209819488000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 332 | 20240117 | 152200 | 209819488000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 333 | 20240117 | 152100 | 209819488000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 334 | 20240117 | 152000 | 209819488000 | 283000 | 283000 | 283000 | 283000 | 0 |
| 335 | 20240117 | 151900 | 209819488000 | 283000 | 283000 | 283500 | 282500 | 6886 |
| 336 | 20240117 | 151800 | 207871579000 | 283500 | 283000 | 283500 | 283000 | 3267 |
| 337 | 20240117 | 151700 | 206946440000 | 283500 | 283000 | 283500 | 282500 | 4772 |
| 338 | 20240117 | 151600 | 205596155000 | 283000 | 283000 | 283500 | 282500 | 4514 |
| 339 | 20240117 | 151500 | 204319182000 | 283500 | 283500 | 283500 | 283000 | 6461 |
| 340 | 20240117 | 151400 | 202489178500 | 283500 | 283000 | 283500 | 283000 | 2292 |
| 341 | 20240117 | 151300 | 201840009500 | 283500 | 283000 | 283500 | 283000 | 3090 |
| 342 | 20240117 | 151200 | 200965033000 | 283000 | 283500 | 283500 | 283000 | 3065 |
| 343 | 20240117 | 151100 | 200097453000 | 283500 | 283000 | 283500 | 283000 | 1615 |
| 344 | 20240117 | 151000 | 199640020500 | 283500 | 283000 | 283500 | 283000 | 2596 |
| 345 | 20240117 | 150900 | 198905021500 | 283500 | 283000 | 283500 | 283000 | 1060 |
| 346 | 20240117 | 150800 | 198604895000 | 283000 | 284000 | 284000 | 283000 | 3754 |
| 347 | 20240117 | 150700 | 197540588500 | 283500 | 284000 | 284000 | 283500 | 694 |
| 348 | 20240117 | 150600 | 197343609500 | 284000 | 284000 | 284000 | 283500 | 704 |
| 349 | 20240117 | 150500 | 197143751000 | 283500 | 284000 | 284000 | 283500 | 687 |
| 350 | 20240117 | 150400 | 196948816500 | 284000 | 284000 | 284000 | 283500 | 613 |
| 351 | 20240117 | 150300 | 196774921000 | 283500 | 283500 | 284000 | 283500 | 873 |
| 352 | 20240117 | 150200 | 196527317500 | 284000 | 283500 | 284000 | 283000 | 2276 |
| 353 | 20240117 | 150100 | 195881946000 | 283500 | 283500 | 284000 | 283000 | 2647 |
| 354 | 20240117 | 150000 | 195131625000 | 283500 | 283500 | 284000 | 283000 | 2079 |
| 355 | 20240117 | 145900 | 194542304500 | 283000 | 284000 | 284000 | 283000 | 1849 |
| 356 | 20240117 | 145800 | 194018257000 | 283500 | 283500 | 284000 | 283500 | 1291 |
| 357 | 20240117 | 145700 | 193652110500 | 284000 | 283500 | 284000 | 283500 | 839 |
| 358 | 20240117 | 145600 | 193414140500 | 283500 | 283000 | 284000 | 283000 | 2968 |
| 359 | 20240117 | 145500 | 192572939500 | 283500 | 283000 | 283500 | 283000 | 1853 |
| 360 | 20240117 | 145400 | 192048196500 | 283000 | 283000 | 283500 | 283000 | 1463 |
| 361 | 20240117 | 145300 | 191633877500 | 283000 | 283500 | 284000 | 283000 | 774 |
| 362 | 20240117 | 145200 | 191414522500 | 283500 | 283500 | 284000 | 283000 | 1572 |
| 363 | 20240117 | 145100 | 190969170500 | 283500 | 284000 | 284000 | 283000 | 5324 |
| 364 | 20240117 | 145000 | 189460487000 | 283500 | 284000 | 284500 | 283500 | 5533 |
| 365 | 20240117 | 144900 | 187889674000 | 284000 | 284500 | 284500 | 284000 | 860 |
| 366 | 20240117 | 144800 | 187645280000 | 284500 | 284500 | 284500 | 284000 | 1173 |
| 367 | 20240117 | 144700 | 187311979500 | 284000 | 284500 | 284500 | 284000 | 1237 |
| 368 | 20240117 | 144600 | 186960471500 | 284500 | 284500 | 285000 | 284000 | 439 |
| 369 | 20240117 | 144500 | 186835591500 | 285000 | 284500 | 285000 | 284000 | 383 |
| 370 | 20240117 | 144400 | 186726620500 | 284500 | 284000 | 285000 | 284000 | 835 |
| 371 | 20240117 | 144300 | 186489234500 | 284500 | 285000 | 285000 | 284000 | 1337 |
| 372 | 20240117 | 144200 | 186108768500 | 285000 | 285000 | 285000 | 284500 | 896 |
| 373 | 20240117 | 144100 | 185853753000 | 285000 | 285000 | 285000 | 284500 | 285 |
| 374 | 20240117 | 144000 | 185772597000 | 284500 | 285000 | 285000 | 284500 | 1189 |
| 375 | 20240117 | 143900 | 185433776500 | 285000 | 285000 | 285500 | 284500 | 995 |
| 376 | 20240117 | 143800 | 185150161000 | 285000 | 285000 | 285000 | 284500 | 499 |
| 377 | 20240117 | 143700 | 185008015000 | 285000 | 284500 | 285000 | 284000 | 881 |
| 378 | 20240117 | 143600 | 184757452000 | 284500 | 284000 | 284500 | 284000 | 498 |
| 379 | 20240117 | 143500 | 184615833500 | 284000 | 284500 | 284500 | 284000 | 988 |
| 380 | 20240117 | 143400 | 184334902000 | 284500 | 284500 | 284500 | 284000 | 720 |
| 381 | 20240117 | 143300 | 184130188500 | 284500 | 284500 | 284500 | 284000 | 978 |
| 382 | 20240117 | 143200 | 183852221500 | 284500 | 284500 | 284500 | 284000 | 527 |
| 383 | 20240117 | 143100 | 183702383500 | 284500 | 284500 | 284500 | 284000 | 1569 |
| 384 | 20240117 | 143000 | 183256542500 | 284500 | 284500 | 285000 | 284000 | 1032 |
| 385 | 20240117 | 142900 | 182962994500 | 284500 | 285000 | 285000 | 284000 | 4182 |
| 386 | 20240117 | 142800 | 181772865000 | 285000 | 285500 | 285500 | 284500 | 3877 |
| 387 | 20240117 | 142700 | 180668029000 | 285000 | 285500 | 285500 | 285000 | 704 |
| 388 | 20240117 | 142600 | 180467349500 | 285000 | 285000 | 285500 | 285000 | 449 |
| 389 | 20240117 | 142500 | 180339263000 | 285000 | 285500 | 285500 | 285000 | 392 |
| 390 | 20240117 | 142400 | 180227425500 | 285500 | 285000 | 285500 | 285000 | 544 |
| 391 | 20240117 | 142300 | 180072259000 | 285500 | 285500 | 285500 | 285000 | 1024 |
| 392 | 20240117 | 142200 | 179779983000 | 285500 | 285500 | 285500 | 285000 | 256 |
| 393 | 20240117 | 142100 | 179706960500 | 285500 | 286000 | 286000 | 285000 | 1436 |
| 394 | 20240117 | 142000 | 179296993000 | 286000 | 285500 | 286000 | 285500 | 2269 |
| 395 | 20240117 | 141900 | 178648850500 | 285500 | 285500 | 286000 | 285500 | 167 |
| 396 | 20240117 | 141800 | 178601157000 | 286000 | 286000 | 286000 | 285500 | 492 |
| 397 | 20240117 | 141700 | 178460589000 | 285500 | 286000 | 286500 | 285500 | 427 |
| 398 | 20240117 | 141600 | 178338466000 | 286500 | 287000 | 287000 | 285500 | 1434 |
| 399 | 20240117 | 141500 | 177928210500 | 286500 | 287000 | 287000 | 286000 | 1251 |
| 400 | 20240117 | 141400 | 177569768000 | 287000 | 286500 | 287000 | 286000 | 657 |
| 401 | 20240117 | 141300 | 177381564000 | 286000 | 286000 | 286500 | 286000 | 195 |
| 402 | 20240117 | 141200 | 177325739000 | 286000 | 286000 | 286000 | 285500 | 1169 |
| 403 | 20240117 | 141100 | 176991522500 | 286000 | 285500 | 286000 | 285500 | 236 |
| 404 | 20240117 | 141000 | 176924076500 | 285500 | 286000 | 286000 | 285500 | 532 |
| 405 | 20240117 | 140900 | 176772075500 | 286000 | 286000 | 286000 | 285500 | 240 |
| 406 | 20240117 | 140800 | 176703508500 | 285500 | 286000 | 286000 | 285500 | 585 |
| 407 | 20240117 | 140700 | 176536393000 | 285500 | 285500 | 286000 | 285500 | 332 |
| 408 | 20240117 | 140600 | 176441604000 | 285500 | 286500 | 286500 | 285500 | 1430 |
| 409 | 20240117 | 140500 | 176032576500 | 286500 | 286500 | 286500 | 286000 | 426 |
| 410 | 20240117 | 140400 | 175910633500 | 286500 | 286000 | 286500 | 286000 | 922 |
| 411 | 20240117 | 140300 | 175646822500 | 286000 | 286500 | 286500 | 286000 | 467 |
| 412 | 20240117 | 140200 | 175513168000 | 286500 | 286500 | 287000 | 286000 | 628 |
| 413 | 20240117 | 140100 | 175333339500 | 286500 | 287000 | 287000 | 286500 | 1133 |
| 414 | 20240117 | 140000 | 175008693500 | 287000 | 287000 | 287500 | 286500 | 3091 |
| 415 | 20240117 | 135900 | 174121694500 | 287000 | 287500 | 287500 | 287000 | 416 |
| 416 | 20240117 | 135800 | 174002206500 | 287000 | 287000 | 287500 | 287000 | 355 |
| 417 | 20240117 | 135700 | 173900274500 | 287500 | 287000 | 287500 | 287000 | 423 |
| 418 | 20240117 | 135600 | 173778753000 | 287500 | 287500 | 288000 | 287000 | 381 |
| 419 | 20240117 | 135500 | 173669241000 | 287500 | 287500 | 288000 | 287000 | 357 |
| 420 | 20240117 | 135400 | 173566601000 | 287500 | 287000 | 287500 | 286500 | 383 |
| 421 | 20240117 | 135300 | 173456645000 | 287000 | 287000 | 287500 | 286500 | 621 |
| 422 | 20240117 | 135200 | 173278349000 | 287000 | 287500 | 287500 | 286500 | 1640 |
| 423 | 20240117 | 135100 | 172807667000 | 287500 | 288500 | 288500 | 287000 | 2069 |
| 424 | 20240117 | 135000 | 172211894000 | 288500 | 288500 | 289500 | 288000 | 3223 |
| 425 | 20240117 | 134900 | 171281164000 | 289000 | 289000 | 289000 | 288500 | 2814 |
| 426 | 20240117 | 134800 | 170468314000 | 288500 | 288000 | 289000 | 288000 | 4084 |
| 427 | 20240117 | 134700 | 169289756000 | 288000 | 288000 | 288500 | 287500 | 3305 |
| 428 | 20240117 | 134600 | 168337989000 | 288000 | 287500 | 288000 | 287000 | 3415 |
| 429 | 20240117 | 134500 | 167355683500 | 287500 | 286500 | 287500 | 286500 | 2262 |
| 430 | 20240117 | 134400 | 166706514000 | 286500 | 287000 | 287000 | 286500 | 497 |
| 431 | 20240117 | 134300 | 166563967500 | 287000 | 287000 | 287000 | 286500 | 728 |
| 432 | 20240117 | 134200 | 166355258000 | 286500 | 285000 | 287000 | 285000 | 8092 |
| 433 | 20240117 | 134100 | 164040817500 | 285000 | 284500 | 285000 | 284500 | 774 |
| 434 | 20240117 | 134000 | 163820387500 | 285000 | 285000 | 285000 | 284500 | 256 |
| 435 | 20240117 | 133900 | 163747490500 | 285000 | 285000 | 285000 | 284500 | 780 |
| 436 | 20240117 | 133800 | 163525344500 | 285000 | 285000 | 285000 | 284500 | 1072 |
| 437 | 20240117 | 133700 | 163219925500 | 285000 | 285000 | 285500 | 284500 | 3521 |
| 438 | 20240117 | 133600 | 162216157500 | 285000 | 285500 | 285500 | 285000 | 1346 |
| 439 | 20240117 | 133500 | 161832030000 | 285000 | 285500 | 285500 | 285000 | 508 |
| 440 | 20240117 | 133400 | 161687183500 | 285500 | 285000 | 285500 | 285000 | 575 |
| 441 | 20240117 | 133300 | 161523255500 | 285500 | 285500 | 285500 | 285000 | 378 |
| 442 | 20240117 | 133200 | 161415432500 | 285500 | 285500 | 285500 | 285000 | 231 |
| 443 | 20240117 | 133100 | 161349544500 | 285500 | 285000 | 285500 | 285000 | 207 |
| 444 | 20240117 | 133000 | 161290523000 | 285000 | 285500 | 285500 | 285000 | 1392 |
| 445 | 20240117 | 132900 | 160893370000 | 285500 | 285500 | 285500 | 285000 | 317 |
| 446 | 20240117 | 132800 | 160802908500 | 285500 | 285500 | 285500 | 285000 | 352 |
| 447 | 20240117 | 132700 | 160702521000 | 285500 | 285500 | 285500 | 285000 | 276 |
| 448 | 20240117 | 132600 | 160623753000 | 285500 | 285500 | 285500 | 285000 | 226 |
| 449 | 20240117 | 132500 | 160559261000 | 285500 | 285500 | 285500 | 285000 | 370 |
| 450 | 20240117 | 132400 | 160453717500 | 285500 | 285500 | 285500 | 285000 | 197 |
| 451 | 20240117 | 132300 | 160397533000 | 285500 | 285500 | 285500 | 285000 | 225 |
| 452 | 20240117 | 132200 | 160333383000 | 285000 | 285500 | 285500 | 285000 | 204 |
| 453 | 20240117 | 132100 | 160275197000 | 285500 | 285500 | 285500 | 285000 | 118 |
| 454 | 20240117 | 132000 | 160241548000 | 285500 | 285500 | 285500 | 285000 | 370 |
| 455 | 20240117 | 131900 | 160135979000 | 285500 | 285500 | 285500 | 285000 | 312 |
| 456 | 20240117 | 131800 | 160046925000 | 285500 | 285000 | 285500 | 285000 | 306 |
| 457 | 20240117 | 131700 | 159959625500 | 285000 | 285000 | 285500 | 285000 | 420 |
| 458 | 20240117 | 131600 | 159839915500 | 285500 | 285000 | 285500 | 285000 | 187 |
| 459 | 20240117 | 131500 | 159786610000 | 285000 | 285000 | 285000 | 284500 | 1330 |
| 460 | 20240117 | 131400 | 159407860500 | 284500 | 285000 | 285500 | 284500 | 843 |
| 461 | 20240117 | 131300 | 159167584000 | 285000 | 285500 | 285500 | 284500 | 409 |
| 462 | 20240117 | 131200 | 159050967000 | 285500 | 285000 | 285500 | 284500 | 175 |
| 463 | 20240117 | 131100 | 159001081000 | 285000 | 285000 | 285000 | 284500 | 1064 |
| 464 | 20240117 | 131000 | 158697852500 | 285000 | 284500 | 285000 | 284500 | 186 |
| 465 | 20240117 | 130900 | 158644871000 | 285000 | 285000 | 285000 | 284500 | 292 |
| 466 | 20240117 | 130800 | 158561668500 | 285000 | 285000 | 285000 | 284500 | 287 |
| 467 | 20240117 | 130700 | 158479891500 | 284500 | 285000 | 285000 | 284500 | 343 |
| 468 | 20240117 | 130600 | 158382197000 | 285000 | 284500 | 285000 | 284500 | 139 |
| 469 | 20240117 | 130500 | 158342592000 | 284500 | 285000 | 285000 | 284500 | 327 |
| 470 | 20240117 | 130400 | 158249418500 | 285000 | 285500 | 285500 | 284500 | 863 |
| 471 | 20240117 | 130300 | 158003450000 | 285000 | 285500 | 285500 | 285000 | 258 |
| 472 | 20240117 | 130200 | 157929891500 | 285500 | 285000 | 285500 | 285000 | 335 |
| 473 | 20240117 | 130100 | 157834335500 | 285000 | 285500 | 285500 | 285000 | 221 |
| 474 | 20240117 | 130000 | 157771274500 | 285000 | 285500 | 285500 | 285000 | 293 |
| 475 | 20240117 | 125900 | 157687685500 | 285000 | 285000 | 285500 | 285000 | 544 |
| 476 | 20240117 | 125800 | 157532507000 | 285000 | 285000 | 285500 | 285000 | 573 |
| 477 | 20240117 | 125700 | 157369065500 | 285000 | 285500 | 285500 | 285000 | 339 |
| 478 | 20240117 | 125600 | 157272421000 | 285500 | 285500 | 285500 | 285000 | 415 |
| 479 | 20240117 | 125500 | 157154099500 | 285500 | 285000 | 285500 | 285000 | 626 |
| 480 | 20240117 | 125400 | 156975433000 | 285500 | 285500 | 286000 | 285000 | 1098 |
| 481 | 20240117 | 125300 | 156661971500 | 285500 | 285500 | 285500 | 285000 | 300 |
| 482 | 20240117 | 125200 | 156576434500 | 285500 | 285000 | 285500 | 285000 | 209 |
| 483 | 20240117 | 125100 | 156516787500 | 285000 | 286000 | 286000 | 285000 | 445 |
| 484 | 20240117 | 125000 | 156389736000 | 285500 | 285500 | 286000 | 285500 | 99 |
| 485 | 20240117 | 124900 | 156361451000 | 286000 | 285500 | 286000 | 285000 | 338 |
| 486 | 20240117 | 124800 | 156264937000 | 285500 | 285000 | 286000 | 285000 | 330 |
| 487 | 20240117 | 124700 | 156170738000 | 285500 | 285500 | 286000 | 285500 | 698 |
| 488 | 20240117 | 124600 | 155971392500 | 285500 | 285500 | 286000 | 285500 | 210 |
| 489 | 20240117 | 124500 | 155911418000 | 285500 | 285500 | 286000 | 285500 | 793 |
| 490 | 20240117 | 124400 | 155684992500 | 286000 | 286000 | 286000 | 285500 | 244 |
| 491 | 20240117 | 124300 | 155615233500 | 285500 | 285500 | 286000 | 285000 | 853 |
| 492 | 20240117 | 124200 | 155371708500 | 285500 | 285500 | 285500 | 285000 | 121 |
| 493 | 20240117 | 124100 | 155337189000 | 285000 | 286000 | 286000 | 285000 | 927 |
| 494 | 20240117 | 124000 | 155072569000 | 285500 | 286000 | 286500 | 285500 | 1964 |
| 495 | 20240117 | 123900 | 154510896500 | 286500 | 286500 | 286500 | 286000 | 194 |
| 496 | 20240117 | 123800 | 154455345000 | 286500 | 286500 | 286500 | 286000 | 413 |
| 497 | 20240117 | 123700 | 154337077000 | 286000 | 285500 | 286500 | 285000 | 3065 |
| 498 | 20240117 | 123600 | 153460506000 | 285500 | 285500 | 285500 | 285000 | 348 |
| 499 | 20240117 | 123500 | 153361194000 | 285500 | 285000 | 285500 | 285000 | 345 |
| 500 | 20240117 | 123400 | 153262765500 | 285500 | 285500 | 285500 | 285000 | 178 |
| 501 | 20240117 | 123300 | 153211955000 | 285500 | 285000 | 285500 | 285000 | 127 |
| 502 | 20240117 | 123200 | 153175702000 | 285000 | 286000 | 286000 | 285000 | 407 |
| 503 | 20240117 | 123100 | 153059458000 | 285500 | 285500 | 286000 | 285500 | 435 |
| 504 | 20240117 | 123000 | 152935232500 | 286000 | 285500 | 286000 | 285500 | 1503 |
| 505 | 20240117 | 122900 | 152505713000 | 286000 | 285000 | 286000 | 285000 | 2187 |
| 506 | 20240117 | 122800 | 151881375000 | 285500 | 285500 | 285500 | 285000 | 461 |
| 507 | 20240117 | 122700 | 151749890000 | 285500 | 285000 | 285500 | 285000 | 545 |
| 508 | 20240117 | 122600 | 151594468500 | 285000 | 284500 | 285000 | 284500 | 1170 |
| 509 | 20240117 | 122500 | 151261071500 | 284500 | 284500 | 285000 | 284500 | 515 |
| 510 | 20240117 | 122400 | 151114450500 | 285000 | 285000 | 285000 | 284500 | 315 |
| 511 | 20240117 | 122300 | 151024701500 | 285000 | 285000 | 285000 | 284500 | 640 |
| 512 | 20240117 | 122200 | 150842497500 | 285000 | 284500 | 285000 | 284000 | 790 |
| 513 | 20240117 | 122100 | 150617813500 | 284000 | 284000 | 284000 | 283500 | 2586 |
| 514 | 20240117 | 122000 | 149883524500 | 284000 | 283500 | 284000 | 283500 | 742 |
| 515 | 20240117 | 121900 | 149673023500 | 284000 | 284000 | 284000 | 283500 | 297 |
| 516 | 20240117 | 121800 | 149588758000 | 284000 | 283500 | 284000 | 283500 | 288 |
| 517 | 20240117 | 121700 | 149507078500 | 284000 | 283500 | 284000 | 283000 | 1295 |
| 518 | 20240117 | 121600 | 149140101500 | 283500 | 284000 | 284000 | 283000 | 2298 |
| 519 | 20240117 | 121500 | 148488527000 | 283500 | 284000 | 284000 | 283500 | 395 |
| 520 | 20240117 | 121400 | 148376515000 | 284000 | 284000 | 284000 | 283500 | 1970 |
| 521 | 20240117 | 121300 | 147817833000 | 284000 | 284500 | 284500 | 283500 | 1565 |
| 522 | 20240117 | 121200 | 147373373000 | 284500 | 284500 | 284500 | 284000 | 256 |
| 523 | 20240117 | 121100 | 147300627500 | 284500 | 284500 | 284500 | 284000 | 402 |
| 524 | 20240117 | 121000 | 147186414500 | 284500 | 284000 | 284500 | 284000 | 436 |
| 525 | 20240117 | 120900 | 147062490000 | 284500 | 284500 | 284500 | 284000 | 279 |
| 526 | 20240117 | 120800 | 146983116500 | 284500 | 284500 | 284500 | 284000 | 206 |
| 527 | 20240117 | 120700 | 146924581500 | 284500 | 284500 | 284500 | 284000 | 329 |
| 528 | 20240117 | 120600 | 146831115500 | 284000 | 284500 | 284500 | 284000 | 512 |
| 529 | 20240117 | 120500 | 146685649500 | 284500 | 284500 | 284500 | 284000 | 632 |
| 530 | 20240117 | 120400 | 146506043500 | 284500 | 284500 | 284500 | 284000 | 326 |
| 531 | 20240117 | 120300 | 146413326500 | 284500 | 284500 | 284500 | 284000 | 190 |
| 532 | 20240117 | 120200 | 146359279000 | 284500 | 284500 | 284500 | 284000 | 387 |
| 533 | 20240117 | 120100 | 146249305500 | 284000 | 284500 | 284500 | 284000 | 410 |
| 534 | 20240117 | 120000 | 146132835000 | 284500 | 284500 | 284500 | 283500 | 506 |
| 535 | 20240117 | 115900 | 145989118000 | 284500 | 284500 | 284500 | 284000 | 679 |
| 536 | 20240117 | 115800 | 145796242000 | 284000 | 284500 | 284500 | 284000 | 1343 |
| 537 | 20240117 | 115700 | 145414756500 | 284500 | 284000 | 284500 | 284000 | 523 |
| 538 | 20240117 | 115600 | 145266143000 | 284000 | 284000 | 284000 | 283500 | 574 |
| 539 | 20240117 | 115500 | 145103194000 | 284000 | 284500 | 284500 | 283500 | 515 |
| 540 | 20240117 | 115400 | 144956984500 | 284500 | 284500 | 285000 | 284000 | 1132 |
| 541 | 20240117 | 115300 | 144635317500 | 284500 | 285500 | 285500 | 284500 | 1173 |
| 542 | 20240117 | 115200 | 144300971000 | 285500 | 285000 | 285500 | 285000 | 354 |
| 543 | 20240117 | 115100 | 144200031500 | 285000 | 284000 | 285000 | 284000 | 954 |
| 544 | 20240117 | 115000 | 143928358000 | 285000 | 284000 | 285000 | 283500 | 2721 |
| 545 | 20240117 | 114900 | 143155441000 | 283500 | 284000 | 284000 | 283500 | 489 |
| 546 | 20240117 | 114800 | 143016754000 | 283500 | 283500 | 284000 | 283500 | 392 |
| 547 | 20240117 | 114700 | 142905572000 | 284000 | 283500 | 284000 | 283500 | 386 |
| 548 | 20240117 | 114600 | 142796113000 | 283500 | 284000 | 284000 | 283000 | 2989 |
| 549 | 20240117 | 114500 | 141949905000 | 284000 | 283000 | 284000 | 283000 | 2219 |
| 550 | 20240117 | 114400 | 141321647000 | 283000 | 283500 | 283500 | 283000 | 566 |
| 551 | 20240117 | 114300 | 141161322000 | 283000 | 283500 | 283500 | 283000 | 1853 |
| 552 | 20240117 | 114200 | 140636606000 | 283000 | 283500 | 284000 | 283000 | 2053 |
| 553 | 20240117 | 114100 | 140054544000 | 284000 | 284000 | 284000 | 283500 | 1072 |
| 554 | 20240117 | 114000 | 139750580000 | 283500 | 284000 | 284000 | 283500 | 574 |
| 555 | 20240117 | 113900 | 139587732000 | 284000 | 284000 | 284000 | 283500 | 960 |
| 556 | 20240117 | 113800 | 139315466000 | 283500 | 284000 | 284000 | 283500 | 948 |
| 557 | 20240117 | 113700 | 139046562500 | 284000 | 284000 | 284500 | 283500 | 2416 |
| 558 | 20240117 | 113600 | 138360453000 | 284000 | 284000 | 284000 | 283500 | 564 |
| 559 | 20240117 | 113500 | 138200391000 | 284000 | 283500 | 284000 | 283500 | 630 |
| 560 | 20240117 | 113400 | 138021537000 | 284000 | 284000 | 284500 | 283500 | 1835 |
| 561 | 20240117 | 113300 | 137500514000 | 283500 | 284000 | 284000 | 283500 | 2168 |
| 562 | 20240117 | 113200 | 136885785000 | 284000 | 284000 | 284500 | 283500 | 2914 |
| 563 | 20240117 | 113100 | 136058140500 | 284000 | 284500 | 284500 | 284000 | 1092 |
| 564 | 20240117 | 113000 | 135747929000 | 284000 | 284500 | 284500 | 284000 | 553 |
| 565 | 20240117 | 112900 | 135590714500 | 284500 | 284500 | 284500 | 284000 | 514 |
| 566 | 20240117 | 112800 | 135444592500 | 284500 | 284500 | 284500 | 284000 | 150 |
| 567 | 20240117 | 112700 | 135401946500 | 284000 | 284000 | 284500 | 284000 | 305 |
| 568 | 20240117 | 112600 | 135315277000 | 284000 | 284000 | 284500 | 284000 | 1050 |
| 569 | 20240117 | 112500 | 135016824500 | 284000 | 284500 | 285000 | 284000 | 1621 |
| 570 | 20240117 | 112400 | 134555704500 | 284500 | 285000 | 285000 | 284500 | 894 |
| 571 | 20240117 | 112300 | 134301303000 | 285000 | 285500 | 285500 | 284500 | 3321 |
| 572 | 20240117 | 112200 | 133355079500 | 285500 | 285500 | 285500 | 285000 | 279 |
| 573 | 20240117 | 112100 | 133275531000 | 285500 | 285500 | 285500 | 285000 | 540 |
| 574 | 20240117 | 112000 | 133121498500 | 285000 | 285500 | 285500 | 285000 | 299 |
| 575 | 20240117 | 111900 | 133036219500 | 285500 | 286500 | 286500 | 285000 | 2702 |
| 576 | 20240117 | 111800 | 132264577500 | 286000 | 286500 | 286500 | 286000 | 235 |
| 577 | 20240117 | 111700 | 132197256500 | 286500 | 286500 | 287000 | 286000 | 756 |
| 578 | 20240117 | 111600 | 131980673000 | 286500 | 286500 | 286500 | 286000 | 181 |
| 579 | 20240117 | 111500 | 131928854000 | 286500 | 286500 | 287000 | 286000 | 310 |
| 580 | 20240117 | 111400 | 131840040000 | 286500 | 286500 | 287000 | 286000 | 496 |
| 581 | 20240117 | 111300 | 131697931000 | 286500 | 286500 | 286500 | 286000 | 481 |
| 582 | 20240117 | 111200 | 131560160000 | 286000 | 287000 | 287000 | 286000 | 636 |
| 583 | 20240117 | 111100 | 131377850000 | 287000 | 286500 | 287000 | 286500 | 354 |
| 584 | 20240117 | 111000 | 131276394500 | 286500 | 287000 | 287000 | 286000 | 106 |
| 585 | 20240117 | 110900 | 131246012000 | 287000 | 286500 | 287000 | 286000 | 714 |
| 586 | 20240117 | 110800 | 131041488500 | 286500 | 286500 | 287000 | 286000 | 641 |
| 587 | 20240117 | 110700 | 130857862000 | 286500 | 286000 | 286500 | 286000 | 349 |
| 588 | 20240117 | 110600 | 130757956000 | 286000 | 285000 | 286500 | 285000 | 2291 |
| 589 | 20240117 | 110500 | 130103351000 | 285000 | 285000 | 285500 | 285000 | 624 |
| 590 | 20240117 | 110400 | 129925484000 | 285500 | 285000 | 285500 | 285000 | 2496 |
| 591 | 20240117 | 110300 | 129214098500 | 285000 | 285500 | 285500 | 285000 | 463 |
| 592 | 20240117 | 110200 | 129082020500 | 285500 | 286000 | 286500 | 285000 | 1804 |
| 593 | 20240117 | 110100 | 128566830500 | 286000 | 286000 | 286500 | 286000 | 1194 |
| 594 | 20240117 | 110000 | 128225209500 | 286500 | 286500 | 286500 | 286000 | 416 |
| 595 | 20240117 | 105900 | 128106081000 | 286500 | 286500 | 286500 | 286000 | 281 |
| 596 | 20240117 | 105800 | 128025587500 | 286500 | 286000 | 287000 | 286000 | 805 |
| 597 | 20240117 | 105700 | 127795076000 | 286500 | 286000 | 286500 | 286000 | 493 |
| 598 | 20240117 | 105600 | 127653903500 | 286000 | 287000 | 287000 | 286000 | 1183 |
| 599 | 20240117 | 105500 | 127315158500 | 287000 | 287000 | 287000 | 286500 | 375 |
| 600 | 20240117 | 105400 | 127207618000 | 287000 | 287000 | 287000 | 286500 | 792 |
| 601 | 20240117 | 105300 | 126980607500 | 287000 | 287000 | 287000 | 286500 | 1023 |
| 602 | 20240117 | 105200 | 126687175500 | 287000 | 287000 | 287500 | 286500 | 1933 |
| 603 | 20240117 | 105100 | 126132418000 | 287000 | 286500 | 287000 | 286500 | 1978 |
| 604 | 20240117 | 105000 | 125565418500 | 286500 | 286000 | 286500 | 286000 | 388 |
| 605 | 20240117 | 104900 | 125454354500 | 286000 | 286000 | 286000 | 285500 | 366 |
| 606 | 20240117 | 104800 | 125349685500 | 286000 | 286000 | 286000 | 285500 | 442 |
| 607 | 20240117 | 104700 | 125223320500 | 286000 | 285500 | 286000 | 285000 | 641 |
| 608 | 20240117 | 104600 | 125040256000 | 285500 | 285500 | 286500 | 285000 | 2602 |
| 609 | 20240117 | 104500 | 124296694000 | 285500 | 285000 | 285500 | 285000 | 738 |
| 610 | 20240117 | 104400 | 124086174000 | 285500 | 285500 | 285500 | 285000 | 607 |
| 611 | 20240117 | 104300 | 123912898500 | 285500 | 286000 | 286000 | 285000 | 891 |
| 612 | 20240117 | 104200 | 123658598000 | 285500 | 285500 | 286000 | 285500 | 745 |
| 613 | 20240117 | 104100 | 123445878000 | 285500 | 285500 | 285500 | 285000 | 292 |
| 614 | 20240117 | 104000 | 123362574500 | 285500 | 285500 | 285500 | 285000 | 396 |
| 615 | 20240117 | 103900 | 123249539500 | 285500 | 285500 | 286000 | 285000 | 414 |
| 616 | 20240117 | 103800 | 123131452500 | 285500 | 286000 | 286000 | 285000 | 356 |
| 617 | 20240117 | 103700 | 123029785500 | 286000 | 285000 | 286000 | 285000 | 962 |
| 618 | 20240117 | 103600 | 122755290000 | 285000 | 285500 | 285500 | 285000 | 587 |
| 619 | 20240117 | 103500 | 122587882000 | 285500 | 285500 | 285500 | 285000 | 1281 |
| 620 | 20240117 | 103400 | 122222721500 | 285000 | 285500 | 285500 | 285000 | 785 |
| 621 | 20240117 | 103300 | 121998867000 | 285500 | 285500 | 285500 | 285000 | 1017 |
| 622 | 20240117 | 103200 | 121708815500 | 285500 | 285500 | 285500 | 285000 | 1131 |
| 623 | 20240117 | 103100 | 121386198000 | 285500 | 286000 | 286000 | 285500 | 788 |
| 624 | 20240117 | 103000 | 121161003500 | 286000 | 285500 | 286000 | 285000 | 1528 |
| 625 | 20240117 | 102900 | 120725024000 | 285500 | 285500 | 285500 | 285000 | 421 |
| 626 | 20240117 | 102800 | 120604884500 | 285500 | 286500 | 286500 | 285000 | 3403 |
| 627 | 20240117 | 102700 | 119632104000 | 286500 | 287000 | 287000 | 286000 | 1125 |
| 628 | 20240117 | 102600 | 119309661000 | 286500 | 286500 | 287000 | 286000 | 2369 |
| 629 | 20240117 | 102500 | 118631170000 | 286500 | 286500 | 286500 | 286000 | 1158 |
| 630 | 20240117 | 102400 | 118299521500 | 286500 | 286000 | 286500 | 285500 | 2300 |
| 631 | 20240117 | 102300 | 117641283000 | 286000 | 286000 | 286500 | 286000 | 1370 |
| 632 | 20240117 | 102200 | 117249101000 | 286000 | 286000 | 286500 | 285500 | 1877 |
| 633 | 20240117 | 102100 | 116712837500 | 285500 | 285500 | 286000 | 285000 | 831 |
| 634 | 20240117 | 102000 | 116475559000 | 285500 | 285500 | 286000 | 285000 | 721 |
| 635 | 20240117 | 101900 | 116269781000 | 285000 | 285500 | 285500 | 285000 | 1429 |
| 636 | 20240117 | 101800 | 115862249000 | 285500 | 285000 | 285500 | 284500 | 2259 |
| 637 | 20240117 | 101700 | 115218282000 | 285000 | 285000 | 285000 | 284500 | 1193 |
| 638 | 20240117 | 101600 | 114878462000 | 284500 | 285000 | 285000 | 284500 | 921 |
| 639 | 20240117 | 101500 | 114616131500 | 285000 | 285000 | 285000 | 284500 | 2058 |
| 640 | 20240117 | 101400 | 114029904000 | 285000 | 285000 | 285500 | 284500 | 1397 |
| 641 | 20240117 | 101300 | 113632080000 | 284500 | 284500 | 285000 | 284500 | 1804 |
| 642 | 20240117 | 101200 | 113118543000 | 284500 | 284000 | 285000 | 284000 | 1243 |
| 643 | 20240117 | 101100 | 112764970500 | 284000 | 283500 | 284000 | 283000 | 4813 |
| 644 | 20240117 | 101000 | 111399686000 | 283500 | 283000 | 283500 | 283000 | 2045 |
| 645 | 20240117 | 100900 | 110820827500 | 283000 | 283500 | 284000 | 283000 | 2839 |
| 646 | 20240117 | 100800 | 110016669500 | 283000 | 283500 | 284000 | 283000 | 5378 |
| 647 | 20240117 | 100700 | 108493489000 | 284000 | 283500 | 284500 | 283000 | 3118 |
| 648 | 20240117 | 100600 | 107608948000 | 283500 | 283000 | 283500 | 283000 | 2283 |
| 649 | 20240117 | 100500 | 106962404500 | 283500 | 283500 | 283500 | 283000 | 2701 |
| 650 | 20240117 | 100400 | 106197297000 | 283500 | 283500 | 284000 | 283000 | 5778 |
| 651 | 20240117 | 100300 | 104558810500 | 283500 | 283500 | 284000 | 283500 | 3210 |
| 652 | 20240117 | 100200 | 103648542500 | 283500 | 284000 | 284000 | 283000 | 3351 |
| 653 | 20240117 | 100100 | 102699274000 | 283500 | 284500 | 285000 | 283500 | 4304 |
| 654 | 20240117 | 100000 | 101477481000 | 283500 | 283000 | 284500 | 282500 | 6355 |
| 655 | 20240117 | 095900 | 99676389000 | 283000 | 283000 | 283500 | 282000 | 11569 |
| 656 | 20240117 | 095800 | 96406002500 | 283000 | 284000 | 284500 | 283000 | 11828 |
| 657 | 20240117 | 095700 | 93052549500 | 284000 | 286000 | 286000 | 284000 | 21060 |
| 658 | 20240117 | 095600 | 87052314500 | 285500 | 286000 | 286000 | 285500 | 2976 |
| 659 | 20240117 | 095500 | 86202270500 | 285500 | 286500 | 286500 | 285500 | 2783 |
| 660 | 20240117 | 095400 | 85406432000 | 286500 | 286500 | 286500 | 286000 | 1235 |
| 661 | 20240117 | 095300 | 85052992500 | 286000 | 286500 | 287000 | 286000 | 2349 |
| 662 | 20240117 | 095200 | 84380100000 | 286500 | 286500 | 287000 | 286000 | 2287 |
| 663 | 20240117 | 095100 | 83725371000 | 286500 | 287000 | 287000 | 286000 | 2875 |
| 664 | 20240117 | 095000 | 82901235500 | 287000 | 286500 | 287000 | 286500 | 1687 |
| 665 | 20240117 | 094900 | 82417728500 | 287000 | 286500 | 287000 | 286500 | 1008 |
| 666 | 20240117 | 094800 | 82128620500 | 286500 | 286500 | 287000 | 286000 | 3240 |
| 667 | 20240117 | 094700 | 81200602500 | 286500 | 286500 | 287000 | 286000 | 912 |
| 668 | 20240117 | 094600 | 80939407000 | 286500 | 287000 | 287000 | 286000 | 7550 |
| 669 | 20240117 | 094500 | 78777153500 | 287500 | 288000 | 288500 | 287000 | 1821 |
| 670 | 20240117 | 094400 | 78253163500 | 288000 | 288000 | 289000 | 287000 | 4534 |
| 671 | 20240117 | 094300 | 76947694000 | 288000 | 288500 | 288500 | 286000 | 5227 |
| 672 | 20240117 | 094200 | 75446322000 | 288000 | 287500 | 289000 | 287500 | 3743 |
| 673 | 20240117 | 094100 | 74367056500 | 287500 | 286500 | 288000 | 286500 | 2535 |
| 674 | 20240117 | 094000 | 73638993000 | 287000 | 286500 | 287000 | 286000 | 1021 |
| 675 | 20240117 | 093900 | 73346624000 | 286000 | 286500 | 287000 | 286000 | 2299 |
| 676 | 20240117 | 093800 | 72688158500 | 286000 | 286500 | 287000 | 286000 | 4104 |
| 677 | 20240117 | 093700 | 71512735500 | 286500 | 287000 | 287500 | 286000 | 5298 |
| 678 | 20240117 | 093600 | 69992885500 | 286500 | 285500 | 287000 | 285000 | 5560 |
| 679 | 20240117 | 093500 | 68402608500 | 285000 | 285500 | 286000 | 285000 | 13857 |
| 680 | 20240117 | 093400 | 64449870500 | 285500 | 286000 | 286000 | 285500 | 4281 |
| 681 | 20240117 | 093300 | 63226983000 | 286000 | 287000 | 287000 | 285500 | 8971 |
| 682 | 20240117 | 093200 | 60659187000 | 287000 | 287000 | 287000 | 286500 | 2193 |
| 683 | 20240117 | 093100 | 60029951500 | 286500 | 286500 | 287500 | 286000 | 5720 |
| 684 | 20240117 | 093000 | 58390561500 | 286500 | 288000 | 288000 | 286000 | 11440 |
| 685 | 20240117 | 092900 | 55107688000 | 288000 | 288000 | 288500 | 287500 | 3164 |
| 686 | 20240117 | 092800 | 54197356500 | 288000 | 288500 | 288500 | 288000 | 3525 |
| 687 | 20240117 | 092700 | 53182016000 | 288000 | 290000 | 290000 | 288000 | 2453 |
| 688 | 20240117 | 092600 | 52473654000 | 289000 | 289500 | 290500 | 289000 | 6081 |
| 689 | 20240117 | 092500 | 50712812000 | 290000 | 289500 | 290000 | 289000 | 4268 |
| 690 | 20240117 | 092400 | 49477344000 | 289500 | 289000 | 289500 | 288500 | 2925 |
| 691 | 20240117 | 092300 | 48632139000 | 289000 | 288000 | 289000 | 287500 | 2878 |
| 692 | 20240117 | 092200 | 47801760000 | 288000 | 287500 | 289000 | 287500 | 3572 |
| 693 | 20240117 | 092100 | 46773328000 | 288000 | 288000 | 288000 | 287000 | 2513 |
| 694 | 20240117 | 092000 | 46051178500 | 287500 | 288000 | 288000 | 287000 | 6571 |
| 695 | 20240117 | 091900 | 44163760000 | 288000 | 289000 | 289500 | 287500 | 9806 |
| 696 | 20240117 | 091800 | 41338092500 | 289000 | 289000 | 290000 | 288500 | 2825 |
| 697 | 20240117 | 091700 | 40521189500 | 288500 | 289000 | 289500 | 288500 | 2306 |
| 698 | 20240117 | 091600 | 39854936000 | 289000 | 289000 | 289500 | 288500 | 4651 |
| 699 | 20240117 | 091500 | 38511158500 | 289000 | 289000 | 289000 | 288000 | 2191 |
| 700 | 20240117 | 091400 | 37879244500 | 288000 | 287500 | 289000 | 287500 | 4939 |
| 701 | 20240117 | 091300 | 36455781000 | 287500 | 287500 | 288500 | 287000 | 7347 |
| 702 | 20240117 | 091200 | 34343469500 | 287500 | 289500 | 289500 | 287000 | 20589 |
| 703 | 20240117 | 091100 | 28406581500 | 289500 | 290500 | 291000 | 289000 | 7545 |
| 704 | 20240117 | 091000 | 26219471000 | 290500 | 290000 | 291000 | 289500 | 4179 |
| 705 | 20240117 | 090900 | 25006979000 | 290000 | 289500 | 290000 | 289000 | 3909 |
| 706 | 20240117 | 090800 | 23875136500 | 290000 | 289500 | 290000 | 289000 | 4123 |
| 707 | 20240117 | 090700 | 22682107000 | 289000 | 289500 | 290000 | 289000 | 5478 |
| 708 | 20240117 | 090600 | 21096967000 | 289500 | 290500 | 291500 | 289000 | 16813 |
| 709 | 20240117 | 090500 | 16221246500 | 291000 | 292500 | 293000 | 290000 | 12141 |
| 710 | 20240117 | 090400 | 12684621500 | 292500 | 291000 | 292500 | 291000 | 7697 |
| 711 | 20240117 | 090300 | 10440313000 | 291000 | 294000 | 294000 | 291000 | 11239 |
| 712 | 20240117 | 090200 | 7152927000 | 294000 | 295000 | 296000 | 293500 | 4790 |
| 713 | 20240117 | 090100 | 5740886000 | 295500 | 295500 | 296500 | 294000 | 7786 |
| 714 | 20240117 | 090000 | 3443669500 | 295500 | 294000 | 296000 | 293500 | 11647 |