42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 205200 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 24777 |
| 3 | 20240118 | 205100 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 4 | 20240118 | 205000 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 5 | 20240118 | 204900 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 6 | 20240118 | 204800 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 7 | 20240118 | 204700 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 8 | 20240118 | 204600 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 9 | 20240118 | 204500 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 10 | 20240118 | 204400 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 11 | 20240118 | 204300 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 12 | 20240118 | 204200 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 13 | 20240118 | 204100 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 14 | 20240118 | 204000 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 15 | 20240118 | 203900 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 16 | 20240118 | 203800 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 17 | 20240118 | 203700 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 18 | 20240118 | 203600 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 19 | 20240118 | 203500 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 20 | 20240118 | 203400 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 21 | 20240118 | 203300 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 22 | 20240118 | 203200 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 23 | 20240118 | 203100 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 24 | 20240118 | 203000 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 25 | 20240118 | 202900 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 26 | 20240118 | 202800 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 27 | 20240118 | 202700 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 28 | 20240118 | 202600 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 29 | 20240118 | 202500 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 30 | 20240118 | 202400 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 31 | 20240118 | 202300 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 32 | 20240118 | 202200 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 24777 |
| 33 | 20240118 | 202100 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 34 | 20240118 | 202000 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 35 | 20240118 | 201900 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 36 | 20240118 | 201800 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 37 | 20240118 | 201700 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 38 | 20240118 | 201600 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 39 | 20240118 | 201500 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 40 | 20240118 | 201400 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 41 | 20240118 | 201300 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 42 | 20240118 | 201200 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 43 | 20240118 | 201100 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 44 | 20240118 | 201000 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 45 | 20240118 | 200900 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 46 | 20240118 | 200800 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 47 | 20240118 | 200700 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 48 | 20240118 | 200600 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 49 | 20240118 | 200500 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 50 | 20240118 | 200400 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 51 | 20240118 | 200300 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 52 | 20240118 | 200200 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 53 | 20240118 | 200100 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 54 | 20240118 | 200000 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 55 | 20240118 | 195900 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 56 | 20240118 | 195800 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 57 | 20240118 | 195700 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 58 | 20240118 | 195600 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 59 | 20240118 | 195500 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 60 | 20240118 | 195400 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 61 | 20240118 | 195300 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 62 | 20240118 | 195200 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 24777 |
| 63 | 20240118 | 195100 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 64 | 20240118 | 195000 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 65 | 20240118 | 194900 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 66 | 20240118 | 194800 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 67 | 20240118 | 194700 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 68 | 20240118 | 194600 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 69 | 20240118 | 194500 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 70 | 20240118 | 194400 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 71 | 20240118 | 194300 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 72 | 20240118 | 194200 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 73 | 20240118 | 194100 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 74 | 20240118 | 194000 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 75 | 20240118 | 193900 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 76 | 20240118 | 193800 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 77 | 20240118 | 193700 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 78 | 20240118 | 193600 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 79 | 20240118 | 193500 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 80 | 20240118 | 193400 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 81 | 20240118 | 193300 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 82 | 20240118 | 193200 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 83 | 20240118 | 193100 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 84 | 20240118 | 193000 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 85 | 20240118 | 192900 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 86 | 20240118 | 192800 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 87 | 20240118 | 192700 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 88 | 20240118 | 192600 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 89 | 20240118 | 192500 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 90 | 20240118 | 192400 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 91 | 20240118 | 192300 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 92 | 20240118 | 192200 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 24777 |
| 93 | 20240118 | 192100 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 94 | 20240118 | 192000 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 95 | 20240118 | 191900 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 96 | 20240118 | 191800 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 97 | 20240118 | 191700 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 98 | 20240118 | 191600 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 99 | 20240118 | 191500 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 100 | 20240118 | 191400 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 101 | 20240118 | 191300 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 102 | 20240118 | 191200 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 103 | 20240118 | 191100 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 104 | 20240118 | 191000 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 105 | 20240118 | 190900 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 106 | 20240118 | 190800 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 107 | 20240118 | 190700 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 108 | 20240118 | 190600 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 109 | 20240118 | 190500 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 110 | 20240118 | 190400 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 111 | 20240118 | 190300 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 112 | 20240118 | 190200 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 113 | 20240118 | 190100 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 114 | 20240118 | 190000 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 115 | 20240118 | 185900 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 116 | 20240118 | 185800 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 117 | 20240118 | 185700 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 118 | 20240118 | 185600 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 119 | 20240118 | 185500 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 120 | 20240118 | 185400 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 121 | 20240118 | 185300 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 122 | 20240118 | 185200 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 24777 |
| 123 | 20240118 | 185100 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 124 | 20240118 | 185000 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 125 | 20240118 | 184900 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 126 | 20240118 | 184800 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 127 | 20240118 | 184700 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 128 | 20240118 | 184600 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 129 | 20240118 | 184500 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 130 | 20240118 | 184400 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 131 | 20240118 | 184300 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 132 | 20240118 | 184200 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 133 | 20240118 | 184100 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 134 | 20240118 | 184000 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 135 | 20240118 | 183900 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 136 | 20240118 | 183800 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 137 | 20240118 | 183700 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 138 | 20240118 | 183600 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 139 | 20240118 | 183500 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 140 | 20240118 | 183400 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 141 | 20240118 | 183300 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 142 | 20240118 | 183200 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 143 | 20240118 | 183100 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 144 | 20240118 | 183000 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 145 | 20240118 | 182900 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 146 | 20240118 | 182800 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 147 | 20240118 | 182700 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 148 | 20240118 | 182600 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 149 | 20240118 | 182500 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 150 | 20240118 | 182400 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 151 | 20240118 | 182300 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 152 | 20240118 | 182200 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 24777 |
| 153 | 20240118 | 182100 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 154 | 20240118 | 182000 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 155 | 20240118 | 181900 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 156 | 20240118 | 181800 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 157 | 20240118 | 181700 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 158 | 20240118 | 181600 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 159 | 20240118 | 181500 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 160 | 20240118 | 181400 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 161 | 20240118 | 181300 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 162 | 20240118 | 181200 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 163 | 20240118 | 181100 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 164 | 20240118 | 181000 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 165 | 20240118 | 180900 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 166 | 20240118 | 180800 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 167 | 20240118 | 180700 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 168 | 20240118 | 180600 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 169 | 20240118 | 180500 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 170 | 20240118 | 180400 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 171 | 20240118 | 180300 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 172 | 20240118 | 180200 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 173 | 20240118 | 180100 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 174 | 20240118 | 180000 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 175 | 20240118 | 175900 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 176 | 20240118 | 175800 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 177 | 20240118 | 175700 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 178 | 20240118 | 175600 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 179 | 20240118 | 175500 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 180 | 20240118 | 175400 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 181 | 20240118 | 175300 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 182 | 20240118 | 175200 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 24777 |
| 183 | 20240118 | 175100 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 184 | 20240118 | 175000 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 185 | 20240118 | 174900 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 186 | 20240118 | 174800 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 187 | 20240118 | 174700 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 188 | 20240118 | 174600 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 189 | 20240118 | 174500 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 190 | 20240118 | 174400 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 191 | 20240118 | 174300 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 192 | 20240118 | 174200 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 193 | 20240118 | 174100 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 194 | 20240118 | 174000 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 195 | 20240118 | 173900 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 196 | 20240118 | 173800 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 197 | 20240118 | 173700 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 198 | 20240118 | 173600 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 199 | 20240118 | 173500 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 200 | 20240118 | 173400 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 201 | 20240118 | 173300 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 202 | 20240118 | 173200 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 203 | 20240118 | 173100 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 204 | 20240118 | 173000 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 205 | 20240118 | 172900 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 206 | 20240118 | 172800 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 207 | 20240118 | 172700 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 208 | 20240118 | 172600 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 209 | 20240118 | 172500 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 210 | 20240118 | 172400 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 211 | 20240118 | 172300 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 212 | 20240118 | 172200 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 24777 |
| 213 | 20240118 | 172100 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 214 | 20240118 | 172000 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 215 | 20240118 | 171900 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 216 | 20240118 | 171800 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 217 | 20240118 | 171700 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 218 | 20240118 | 171600 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 219 | 20240118 | 171500 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 220 | 20240118 | 171400 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 221 | 20240118 | 171300 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 222 | 20240118 | 171200 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 223 | 20240118 | 171100 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 224 | 20240118 | 171000 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 225 | 20240118 | 170900 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 226 | 20240118 | 170800 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 227 | 20240118 | 170700 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 228 | 20240118 | 170600 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 229 | 20240118 | 170500 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 230 | 20240118 | 170400 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 231 | 20240118 | 170300 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 232 | 20240118 | 170200 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 233 | 20240118 | 170100 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 234 | 20240118 | 170000 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 235 | 20240118 | 165900 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 236 | 20240118 | 165800 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 237 | 20240118 | 165700 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 238 | 20240118 | 165600 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 239 | 20240118 | 165500 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 240 | 20240118 | 165400 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 241 | 20240118 | 165300 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 242 | 20240118 | 165200 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 24777 |
| 243 | 20240118 | 165100 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 244 | 20240118 | 165000 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 245 | 20240118 | 164900 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 246 | 20240118 | 164800 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 247 | 20240118 | 164700 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 248 | 20240118 | 164600 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 249 | 20240118 | 164500 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 250 | 20240118 | 164400 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 251 | 20240118 | 164300 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 252 | 20240118 | 164200 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 253 | 20240118 | 164100 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 254 | 20240118 | 164000 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 255 | 20240118 | 163900 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 256 | 20240118 | 163800 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 257 | 20240118 | 163700 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 258 | 20240118 | 163600 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 259 | 20240118 | 163500 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 260 | 20240118 | 163400 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 261 | 20240118 | 163300 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 262 | 20240118 | 163200 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 263 | 20240118 | 163100 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 264 | 20240118 | 163000 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 265 | 20240118 | 162900 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 266 | 20240118 | 162800 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 267 | 20240118 | 162700 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 268 | 20240118 | 162600 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 269 | 20240118 | 162500 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 270 | 20240118 | 162400 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 271 | 20240118 | 162300 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 272 | 20240118 | 162200 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 24777 |
| 273 | 20240118 | 162100 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 274 | 20240118 | 162000 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 275 | 20240118 | 161900 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 276 | 20240118 | 161800 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 277 | 20240118 | 161700 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 278 | 20240118 | 161600 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 279 | 20240118 | 161500 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 280 | 20240118 | 161400 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 281 | 20240118 | 161300 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 282 | 20240118 | 161200 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 283 | 20240118 | 161100 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 284 | 20240118 | 161000 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 285 | 20240118 | 160900 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 286 | 20240118 | 160800 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 287 | 20240118 | 160700 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 288 | 20240118 | 160600 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 289 | 20240118 | 160500 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 290 | 20240118 | 160400 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 291 | 20240118 | 160300 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 292 | 20240118 | 160200 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 293 | 20240118 | 160100 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 294 | 20240118 | 160000 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 295 | 20240118 | 155900 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 296 | 20240118 | 155800 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 297 | 20240118 | 155700 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 298 | 20240118 | 155600 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 299 | 20240118 | 155500 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 300 | 20240118 | 155400 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 301 | 20240118 | 155300 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 302 | 20240118 | 155200 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 24777 |
| 303 | 20240118 | 155100 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 304 | 20240118 | 155000 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 305 | 20240118 | 154900 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 306 | 20240118 | 154800 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 307 | 20240118 | 154700 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 308 | 20240118 | 154600 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 309 | 20240118 | 154500 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 310 | 20240118 | 154400 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 311 | 20240118 | 154300 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 312 | 20240118 | 154200 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 313 | 20240118 | 154100 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 314 | 20240118 | 154000 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 315 | 20240118 | 153900 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 316 | 20240118 | 153800 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 317 | 20240118 | 153700 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 318 | 20240118 | 153600 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 319 | 20240118 | 153500 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 320 | 20240118 | 153400 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 321 | 20240118 | 153300 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 322 | 20240118 | 153200 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 323 | 20240118 | 153100 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 324 | 20240118 | 153000 | 333021038000 | 289000 | 289000 | 289000 | 289000 | 24777 |
| 325 | 20240118 | 152900 | 325860485000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 326 | 20240118 | 152800 | 325860485000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 327 | 20240118 | 152700 | 325860485000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 328 | 20240118 | 152600 | 325860485000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 329 | 20240118 | 152500 | 325860485000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 330 | 20240118 | 152400 | 325860485000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 331 | 20240118 | 152300 | 325860485000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 332 | 20240118 | 152200 | 325860485000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 333 | 20240118 | 152100 | 325860485000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 334 | 20240118 | 152000 | 325860485000 | 289000 | 289000 | 289000 | 289000 | 0 |
| 335 | 20240118 | 151900 | 325860485000 | 289000 | 288500 | 289500 | 288500 | 4635 |
| 336 | 20240118 | 151800 | 324521559000 | 288500 | 289000 | 289500 | 288500 | 2251 |
| 337 | 20240118 | 151700 | 323871299000 | 289500 | 289000 | 289500 | 289000 | 2428 |
| 338 | 20240118 | 151600 | 323169320000 | 288500 | 289000 | 289500 | 288500 | 2290 |
| 339 | 20240118 | 151500 | 322507560500 | 289000 | 289500 | 289500 | 289000 | 1613 |
| 340 | 20240118 | 151400 | 322041132000 | 289000 | 289000 | 289500 | 288500 | 1505 |
| 341 | 20240118 | 151300 | 321606164000 | 289000 | 289500 | 290000 | 288500 | 4011 |
| 342 | 20240118 | 151200 | 320446223500 | 289000 | 289500 | 290000 | 289000 | 1574 |
| 343 | 20240118 | 151100 | 319990847500 | 289500 | 290000 | 290000 | 289500 | 2810 |
| 344 | 20240118 | 151000 | 319177317500 | 290000 | 290000 | 290000 | 289500 | 288 |
| 345 | 20240118 | 150900 | 319093846500 | 290000 | 290000 | 290500 | 290000 | 1909 |
| 346 | 20240118 | 150800 | 318540127500 | 290000 | 290500 | 290500 | 290000 | 1115 |
| 347 | 20240118 | 150700 | 318216507500 | 290000 | 290000 | 290500 | 290000 | 1930 |
| 348 | 20240118 | 150600 | 317656694500 | 290500 | 290500 | 290500 | 290000 | 886 |
| 349 | 20240118 | 150500 | 317399610000 | 290500 | 290000 | 290500 | 289500 | 1489 |
| 350 | 20240118 | 150400 | 316967666500 | 290000 | 291000 | 291000 | 289500 | 3320 |
| 351 | 20240118 | 150300 | 316004070500 | 291000 | 291000 | 291000 | 290500 | 472 |
| 352 | 20240118 | 150200 | 315866752500 | 291000 | 291000 | 291000 | 290500 | 558 |
| 353 | 20240118 | 150100 | 315704462500 | 291000 | 290000 | 291000 | 290000 | 2706 |
| 354 | 20240118 | 150000 | 314918654000 | 290000 | 290000 | 290000 | 289500 | 1549 |
| 355 | 20240118 | 145900 | 314469543500 | 289500 | 290000 | 290000 | 289500 | 582 |
| 356 | 20240118 | 145800 | 314300839500 | 289500 | 289500 | 290000 | 289000 | 785 |
| 357 | 20240118 | 145700 | 314073614500 | 289500 | 289500 | 289500 | 289000 | 1045 |
| 358 | 20240118 | 145600 | 313771217000 | 289500 | 289500 | 289500 | 289000 | 923 |
| 359 | 20240118 | 145500 | 313504183000 | 289500 | 289000 | 289500 | 288500 | 1228 |
| 360 | 20240118 | 145400 | 313149250500 | 289000 | 289000 | 289000 | 288500 | 699 |
| 361 | 20240118 | 145300 | 312947282500 | 289000 | 289000 | 289000 | 288500 | 643 |
| 362 | 20240118 | 145200 | 312761593500 | 289000 | 289000 | 289000 | 288500 | 495 |
| 363 | 20240118 | 145100 | 312618568500 | 289000 | 289500 | 289500 | 289000 | 1088 |
| 364 | 20240118 | 145000 | 312304024500 | 289500 | 289000 | 289500 | 289000 | 289 |
| 365 | 20240118 | 144900 | 312220387000 | 289000 | 289000 | 289500 | 288500 | 484 |
| 366 | 20240118 | 144800 | 312080489000 | 289000 | 289000 | 290000 | 288500 | 2297 |
| 367 | 20240118 | 144700 | 311416271000 | 289000 | 289000 | 289000 | 288500 | 386 |
| 368 | 20240118 | 144600 | 311304795000 | 289000 | 288500 | 289000 | 288500 | 594 |
| 369 | 20240118 | 144500 | 311133186000 | 289000 | 290000 | 290500 | 288500 | 2685 |
| 370 | 20240118 | 144400 | 310356106500 | 290000 | 290000 | 290500 | 290000 | 1001 |
| 371 | 20240118 | 144300 | 310065604500 | 290000 | 290000 | 290500 | 289500 | 1855 |
| 372 | 20240118 | 144200 | 309527602500 | 290000 | 289500 | 290000 | 289500 | 618 |
| 373 | 20240118 | 144100 | 309348514000 | 290000 | 290000 | 290000 | 289500 | 454 |
| 374 | 20240118 | 144000 | 309216930000 | 290000 | 290000 | 290000 | 289500 | 232 |
| 375 | 20240118 | 143900 | 309149685000 | 290000 | 290000 | 290000 | 289500 | 167 |
| 376 | 20240118 | 143800 | 309101262500 | 290000 | 290500 | 290500 | 289500 | 942 |
| 377 | 20240118 | 143700 | 308828058500 | 290500 | 289500 | 290500 | 289000 | 2729 |
| 378 | 20240118 | 143600 | 308037176500 | 289000 | 289000 | 289500 | 288500 | 780 |
| 379 | 20240118 | 143500 | 307811767500 | 289000 | 288500 | 289000 | 288500 | 378 |
| 380 | 20240118 | 143400 | 307702598500 | 289000 | 289000 | 289000 | 288500 | 464 |
| 381 | 20240118 | 143300 | 307568562000 | 289000 | 289000 | 289000 | 288500 | 251 |
| 382 | 20240118 | 143200 | 307496060000 | 288500 | 289000 | 289500 | 288500 | 506 |
| 383 | 20240118 | 143100 | 307349817500 | 289500 | 289500 | 289500 | 289000 | 374 |
| 384 | 20240118 | 143000 | 307241569500 | 289500 | 289000 | 289500 | 288500 | 278 |
| 385 | 20240118 | 142900 | 307161207500 | 289000 | 289000 | 289000 | 288500 | 512 |
| 386 | 20240118 | 142800 | 307013330500 | 288500 | 288000 | 289000 | 288000 | 591 |
| 387 | 20240118 | 142700 | 306842867000 | 288000 | 288500 | 288500 | 288000 | 2577 |
| 388 | 20240118 | 142600 | 306100190500 | 288500 | 289500 | 289500 | 288500 | 1389 |
| 389 | 20240118 | 142500 | 305699109500 | 289000 | 289000 | 289500 | 289000 | 303 |
| 390 | 20240118 | 142400 | 305611507000 | 289000 | 289500 | 289500 | 288500 | 662 |
| 391 | 20240118 | 142300 | 305420205000 | 289500 | 288500 | 289500 | 288500 | 902 |
| 392 | 20240118 | 142200 | 305159297500 | 289000 | 289500 | 289500 | 288000 | 5736 |
| 393 | 20240118 | 142100 | 303504316500 | 289500 | 289000 | 289500 | 289000 | 256 |
| 394 | 20240118 | 142000 | 303430252000 | 289500 | 289000 | 289500 | 289000 | 574 |
| 395 | 20240118 | 141900 | 303264292500 | 289000 | 289500 | 289500 | 289000 | 470 |
| 396 | 20240118 | 141800 | 303128400000 | 289000 | 290000 | 290000 | 289000 | 1526 |
| 397 | 20240118 | 141700 | 302686707500 | 289500 | 290000 | 290500 | 289500 | 2477 |
| 398 | 20240118 | 141600 | 301967953500 | 290500 | 290500 | 290500 | 290000 | 369 |
| 399 | 20240118 | 141500 | 301860778500 | 290500 | 290500 | 291000 | 290500 | 708 |
| 400 | 20240118 | 141400 | 301654993500 | 291000 | 290000 | 291000 | 290000 | 647 |
| 401 | 20240118 | 141300 | 301467104500 | 290500 | 290000 | 290500 | 290000 | 258 |
| 402 | 20240118 | 141200 | 301392221000 | 290500 | 290500 | 290500 | 290000 | 721 |
| 403 | 20240118 | 141100 | 301182903000 | 290500 | 290500 | 290500 | 290000 | 144 |
| 404 | 20240118 | 141000 | 301141098500 | 290000 | 290500 | 290500 | 290000 | 349 |
| 405 | 20240118 | 140900 | 301039735000 | 290500 | 291000 | 291000 | 290000 | 326 |
| 406 | 20240118 | 140800 | 300945047000 | 291000 | 290000 | 291000 | 290000 | 898 |
| 407 | 20240118 | 140700 | 300684227000 | 290500 | 290000 | 290500 | 289500 | 1025 |
| 408 | 20240118 | 140600 | 300386850500 | 290500 | 290000 | 290500 | 289500 | 1083 |
| 409 | 20240118 | 140500 | 300072854500 | 290000 | 290000 | 290500 | 289500 | 1360 |
| 410 | 20240118 | 140400 | 299678789500 | 290000 | 291000 | 291000 | 289500 | 1982 |
| 411 | 20240118 | 140300 | 299103339500 | 291000 | 291000 | 291000 | 290500 | 1079 |
| 412 | 20240118 | 140200 | 298789380500 | 291000 | 291500 | 291500 | 290500 | 2067 |
| 413 | 20240118 | 140100 | 298187867500 | 291500 | 291000 | 291500 | 290500 | 3973 |
| 414 | 20240118 | 140000 | 297031696500 | 291000 | 290000 | 291000 | 289500 | 3363 |
| 415 | 20240118 | 135900 | 296055378000 | 289500 | 289500 | 290000 | 289000 | 1843 |
| 416 | 20240118 | 135800 | 295521713500 | 289000 | 289500 | 289500 | 288500 | 1984 |
| 417 | 20240118 | 135700 | 294948193000 | 289500 | 288500 | 289500 | 288000 | 4217 |
| 418 | 20240118 | 135600 | 293730578500 | 288500 | 288500 | 288500 | 288000 | 543 |
| 419 | 20240118 | 135500 | 293574029000 | 288500 | 288000 | 288500 | 288000 | 1554 |
| 420 | 20240118 | 135400 | 293125981000 | 288000 | 288500 | 289000 | 288000 | 456 |
| 421 | 20240118 | 135300 | 292994467000 | 289000 | 288500 | 289000 | 288500 | 1035 |
| 422 | 20240118 | 135200 | 292695816000 | 288500 | 289000 | 289000 | 288500 | 474 |
| 423 | 20240118 | 135100 | 292558983000 | 288500 | 289000 | 289000 | 288500 | 1170 |
| 424 | 20240118 | 135000 | 292221316000 | 289000 | 288500 | 289000 | 288500 | 862 |
| 425 | 20240118 | 134900 | 291972476500 | 289000 | 288000 | 289000 | 288000 | 2320 |
| 426 | 20240118 | 134800 | 291302562500 | 288500 | 288500 | 289000 | 287500 | 3132 |
| 427 | 20240118 | 134700 | 290399340500 | 288000 | 288000 | 289000 | 287500 | 2668 |
| 428 | 20240118 | 134600 | 289630112000 | 288000 | 288500 | 289000 | 287500 | 4555 |
| 429 | 20240118 | 134500 | 288318168500 | 288500 | 288000 | 289000 | 288000 | 1279 |
| 430 | 20240118 | 134400 | 287949264500 | 288500 | 289000 | 289000 | 288000 | 1981 |
| 431 | 20240118 | 134300 | 287377874500 | 288500 | 289000 | 289500 | 288500 | 1459 |
| 432 | 20240118 | 134200 | 286956206500 | 289000 | 289000 | 289500 | 288500 | 633 |
| 433 | 20240118 | 134100 | 286773285500 | 289000 | 289000 | 289500 | 288500 | 927 |
| 434 | 20240118 | 134000 | 286505444500 | 289000 | 288500 | 289500 | 288500 | 1784 |
| 435 | 20240118 | 133900 | 285990090000 | 288500 | 289000 | 289500 | 288000 | 4681 |
| 436 | 20240118 | 133800 | 284638435000 | 289000 | 289000 | 289500 | 289000 | 1107 |
| 437 | 20240118 | 133700 | 284318437000 | 289500 | 290000 | 290000 | 289000 | 1384 |
| 438 | 20240118 | 133600 | 283917700000 | 290000 | 289500 | 291000 | 289500 | 2133 |
| 439 | 20240118 | 133500 | 283298865000 | 290000 | 290500 | 291000 | 289000 | 7147 |
| 440 | 20240118 | 133400 | 281230370500 | 290500 | 290500 | 291000 | 290000 | 652 |
| 441 | 20240118 | 133300 | 281040963500 | 290500 | 291000 | 291000 | 290500 | 866 |
| 442 | 20240118 | 133200 | 280789338000 | 291000 | 291000 | 291000 | 290500 | 837 |
| 443 | 20240118 | 133100 | 280545774500 | 291000 | 291000 | 291000 | 290500 | 1588 |
| 444 | 20240118 | 133000 | 280083773500 | 291000 | 290500 | 291000 | 290000 | 827 |
| 445 | 20240118 | 132900 | 279843497000 | 291000 | 290500 | 291000 | 290500 | 820 |
| 446 | 20240118 | 132800 | 279605274000 | 290500 | 290500 | 290500 | 290000 | 839 |
| 447 | 20240118 | 132700 | 279361673500 | 290500 | 290500 | 290500 | 290000 | 332 |
| 448 | 20240118 | 132600 | 279265331500 | 290000 | 289500 | 290500 | 289500 | 1969 |
| 449 | 20240118 | 132500 | 278694503000 | 290000 | 290500 | 290500 | 290000 | 613 |
| 450 | 20240118 | 132400 | 278516724500 | 290500 | 291000 | 291000 | 290000 | 888 |
| 451 | 20240118 | 132300 | 278259005000 | 291000 | 291000 | 291000 | 290500 | 612 |
| 452 | 20240118 | 132200 | 278081107500 | 291000 | 291500 | 291500 | 291000 | 1238 |
| 453 | 20240118 | 132100 | 277720785000 | 291000 | 289500 | 291500 | 289500 | 6887 |
| 454 | 20240118 | 132000 | 275722470500 | 289500 | 290000 | 290500 | 289000 | 8109 |
| 455 | 20240118 | 131900 | 273372824000 | 290000 | 290500 | 291000 | 290000 | 6099 |
| 456 | 20240118 | 131800 | 271602344500 | 291000 | 291500 | 291500 | 290500 | 3724 |
| 457 | 20240118 | 131700 | 270518671000 | 291000 | 291500 | 292000 | 291000 | 3106 |
| 458 | 20240118 | 131600 | 269613350500 | 291500 | 291500 | 292000 | 291500 | 721 |
| 459 | 20240118 | 131500 | 269403072500 | 291500 | 292000 | 292500 | 291500 | 598 |
| 460 | 20240118 | 131400 | 269228457500 | 292000 | 292000 | 292500 | 292000 | 262 |
| 461 | 20240118 | 131300 | 269151924000 | 292500 | 292000 | 292500 | 292000 | 362 |
| 462 | 20240118 | 131200 | 269046164000 | 292000 | 292000 | 292500 | 292000 | 552 |
| 463 | 20240118 | 131100 | 268884953500 | 292000 | 292000 | 292500 | 291500 | 857 |
| 464 | 20240118 | 131000 | 268634822500 | 292500 | 292000 | 292500 | 292000 | 1747 |
| 465 | 20240118 | 130900 | 268124667000 | 292000 | 292000 | 292500 | 292000 | 542 |
| 466 | 20240118 | 130800 | 267966360000 | 292000 | 292500 | 293000 | 292000 | 570 |
| 467 | 20240118 | 130700 | 267799703000 | 292500 | 293000 | 293000 | 292500 | 430 |
| 468 | 20240118 | 130600 | 267673889000 | 292500 | 293000 | 293500 | 292500 | 1210 |
| 469 | 20240118 | 130500 | 267319551500 | 293000 | 293000 | 293500 | 293000 | 445 |
| 470 | 20240118 | 130400 | 267189124500 | 293000 | 293000 | 293000 | 292500 | 201 |
| 471 | 20240118 | 130300 | 267130234500 | 293000 | 293000 | 293000 | 292500 | 196 |
| 472 | 20240118 | 130200 | 267072842500 | 293000 | 293000 | 293500 | 293000 | 919 |
| 473 | 20240118 | 130100 | 266803513000 | 292500 | 293000 | 293000 | 292500 | 118 |
| 474 | 20240118 | 130000 | 266768946000 | 293000 | 293000 | 293500 | 292500 | 718 |
| 475 | 20240118 | 125900 | 266558687500 | 293000 | 293500 | 293500 | 293000 | 304 |
| 476 | 20240118 | 125800 | 266469529500 | 293500 | 293000 | 293500 | 292500 | 783 |
| 477 | 20240118 | 125700 | 266240032000 | 293000 | 292500 | 293000 | 292500 | 714 |
| 478 | 20240118 | 125600 | 266031113000 | 292500 | 292000 | 292500 | 292000 | 836 |
| 479 | 20240118 | 125500 | 265786607000 | 292000 | 292500 | 292500 | 292000 | 1091 |
| 480 | 20240118 | 125400 | 265468003000 | 292500 | 292000 | 292500 | 292000 | 1758 |
| 481 | 20240118 | 125300 | 264954647500 | 292000 | 292500 | 293000 | 292000 | 2736 |
| 482 | 20240118 | 125200 | 264154907500 | 292500 | 292500 | 293000 | 292500 | 278 |
| 483 | 20240118 | 125100 | 264073509500 | 292500 | 292500 | 293000 | 292500 | 461 |
| 484 | 20240118 | 125000 | 263938510500 | 293000 | 293000 | 293500 | 292500 | 971 |
| 485 | 20240118 | 124900 | 263654109000 | 293000 | 292500 | 293500 | 292500 | 1880 |
| 486 | 20240118 | 124800 | 263103515500 | 292500 | 293000 | 293000 | 292500 | 391 |
| 487 | 20240118 | 124700 | 262989107000 | 292500 | 292500 | 293000 | 292500 | 495 |
| 488 | 20240118 | 124600 | 262844222000 | 293000 | 293500 | 293500 | 292500 | 1737 |
| 489 | 20240118 | 124500 | 262335134000 | 293500 | 294000 | 294000 | 293000 | 924 |
| 490 | 20240118 | 124400 | 262063952500 | 293500 | 294500 | 294500 | 293500 | 950 |
| 491 | 20240118 | 124300 | 261784693500 | 294500 | 294500 | 294500 | 294000 | 140 |
| 492 | 20240118 | 124200 | 261743467500 | 294000 | 294500 | 294500 | 294000 | 356 |
| 493 | 20240118 | 124100 | 261638667000 | 294500 | 295000 | 295000 | 294500 | 1470 |
| 494 | 20240118 | 124000 | 261205271000 | 295000 | 294000 | 295000 | 294000 | 1627 |
| 495 | 20240118 | 123900 | 260726580000 | 294000 | 293500 | 294000 | 293500 | 462 |
| 496 | 20240118 | 123800 | 260590771500 | 294000 | 293500 | 294000 | 293500 | 278 |
| 497 | 20240118 | 123700 | 260509157500 | 293500 | 293000 | 294000 | 293000 | 422 |
| 498 | 20240118 | 123600 | 260385323000 | 293500 | 293000 | 293500 | 293000 | 328 |
| 499 | 20240118 | 123500 | 260289110000 | 293500 | 294000 | 294000 | 293000 | 466 |
| 500 | 20240118 | 123400 | 260152369000 | 294000 | 294000 | 294000 | 293500 | 219 |
| 501 | 20240118 | 123300 | 260088020000 | 293500 | 293000 | 294000 | 293000 | 313 |
| 502 | 20240118 | 123200 | 259996186500 | 293500 | 293000 | 293500 | 293000 | 597 |
| 503 | 20240118 | 123100 | 259821098500 | 293500 | 293500 | 293500 | 293000 | 426 |
| 504 | 20240118 | 123000 | 259696179500 | 293000 | 293500 | 293500 | 293000 | 485 |
| 505 | 20240118 | 122900 | 259553972000 | 293500 | 293000 | 293500 | 293000 | 110 |
| 506 | 20240118 | 122800 | 259521716500 | 293000 | 293500 | 294000 | 293000 | 580 |
| 507 | 20240118 | 122700 | 259351469000 | 293500 | 294000 | 294500 | 293500 | 1330 |
| 508 | 20240118 | 122600 | 258960645000 | 294000 | 295500 | 295500 | 293500 | 2438 |
| 509 | 20240118 | 122500 | 258242251500 | 295500 | 295500 | 295500 | 295000 | 299 |
| 510 | 20240118 | 122400 | 258153921000 | 295500 | 295500 | 295500 | 295000 | 321 |
| 511 | 20240118 | 122300 | 258059080000 | 295500 | 295500 | 295500 | 295000 | 670 |
| 512 | 20240118 | 122200 | 257861316500 | 295500 | 295000 | 295500 | 294500 | 1806 |
| 513 | 20240118 | 122100 | 257328472500 | 295000 | 294500 | 295500 | 294000 | 3735 |
| 514 | 20240118 | 122000 | 256227457000 | 294500 | 294000 | 294500 | 293500 | 1651 |
| 515 | 20240118 | 121900 | 255742217500 | 294000 | 294000 | 294000 | 293500 | 855 |
| 516 | 20240118 | 121800 | 255490858000 | 294000 | 294000 | 294000 | 293500 | 364 |
| 517 | 20240118 | 121700 | 255383856500 | 293500 | 293500 | 294000 | 293500 | 179 |
| 518 | 20240118 | 121600 | 255331240000 | 293500 | 293500 | 294000 | 293000 | 858 |
| 519 | 20240118 | 121500 | 255079368000 | 293500 | 293500 | 293500 | 293000 | 451 |
| 520 | 20240118 | 121400 | 254947041000 | 293500 | 293500 | 293500 | 293000 | 683 |
| 521 | 20240118 | 121300 | 254746623000 | 293000 | 293500 | 293500 | 293000 | 198 |
| 522 | 20240118 | 121200 | 254688531000 | 293500 | 293500 | 293500 | 293000 | 288 |
| 523 | 20240118 | 121100 | 254604076000 | 293500 | 293500 | 293500 | 293000 | 457 |
| 524 | 20240118 | 121000 | 254470028500 | 293000 | 293000 | 294000 | 293000 | 477 |
| 525 | 20240118 | 120900 | 254330020500 | 293500 | 294000 | 294000 | 293000 | 1479 |
| 526 | 20240118 | 120800 | 253896277000 | 293500 | 293500 | 293500 | 293000 | 888 |
| 527 | 20240118 | 120700 | 253635670000 | 293000 | 293000 | 293500 | 292500 | 2427 |
| 528 | 20240118 | 120600 | 252924199500 | 293000 | 293000 | 293000 | 292500 | 625 |
| 529 | 20240118 | 120500 | 252741236000 | 293000 | 292500 | 293000 | 292500 | 283 |
| 530 | 20240118 | 120400 | 252658344000 | 292500 | 293000 | 293000 | 292000 | 927 |
| 531 | 20240118 | 120300 | 252387177000 | 292500 | 292500 | 293000 | 292500 | 925 |
| 532 | 20240118 | 120200 | 252116447000 | 293000 | 293000 | 293000 | 292500 | 493 |
| 533 | 20240118 | 120100 | 251972143500 | 293000 | 292000 | 293000 | 292000 | 1487 |
| 534 | 20240118 | 120000 | 251537081500 | 292500 | 292000 | 292500 | 291500 | 1526 |
| 535 | 20240118 | 115900 | 251091417000 | 292000 | 292000 | 292500 | 291500 | 2193 |
| 536 | 20240118 | 115800 | 250451063000 | 292000 | 292000 | 292500 | 291500 | 6452 |
| 537 | 20240118 | 115700 | 248569156500 | 291500 | 292000 | 292000 | 291500 | 2958 |
| 538 | 20240118 | 115600 | 247706717500 | 292000 | 292500 | 292500 | 291500 | 10921 |
| 539 | 20240118 | 115500 | 244516336500 | 292500 | 293500 | 293500 | 292500 | 3583 |
| 540 | 20240118 | 115400 | 243466518500 | 293500 | 293500 | 294000 | 293000 | 735 |
| 541 | 20240118 | 115300 | 243250799000 | 293500 | 294000 | 294000 | 293500 | 1495 |
| 542 | 20240118 | 115200 | 242811798000 | 293500 | 294000 | 294000 | 293500 | 441 |
| 543 | 20240118 | 115100 | 242682299500 | 293500 | 294000 | 294000 | 293500 | 673 |
| 544 | 20240118 | 115000 | 242484723500 | 294000 | 294000 | 294000 | 293000 | 695 |
| 545 | 20240118 | 114900 | 242280663000 | 293000 | 293500 | 294000 | 293000 | 1597 |
| 546 | 20240118 | 114800 | 241811912000 | 293500 | 293500 | 294000 | 293000 | 833 |
| 547 | 20240118 | 114700 | 241567404500 | 294000 | 294000 | 294000 | 293000 | 1105 |
| 548 | 20240118 | 114600 | 241243049500 | 293500 | 293500 | 294000 | 293000 | 624 |
| 549 | 20240118 | 114500 | 241059894500 | 293500 | 293000 | 294000 | 293000 | 3190 |
| 550 | 20240118 | 114400 | 240123984500 | 293000 | 293500 | 293500 | 293000 | 1358 |
| 551 | 20240118 | 114300 | 239725934000 | 293000 | 293500 | 294000 | 293000 | 2018 |
| 552 | 20240118 | 114200 | 239133704500 | 294000 | 294000 | 294500 | 293500 | 476 |
| 553 | 20240118 | 114100 | 238993775000 | 294000 | 294500 | 294500 | 294000 | 1072 |
| 554 | 20240118 | 114000 | 238678565500 | 294000 | 294000 | 294500 | 293500 | 1318 |
| 555 | 20240118 | 113900 | 238291107500 | 294000 | 294500 | 294500 | 294000 | 1399 |
| 556 | 20240118 | 113800 | 237879769000 | 294500 | 294000 | 294500 | 294000 | 1720 |
| 557 | 20240118 | 113700 | 237374015500 | 294000 | 294000 | 294500 | 294000 | 966 |
| 558 | 20240118 | 113600 | 237089918500 | 294000 | 294000 | 294500 | 294000 | 928 |
| 559 | 20240118 | 113500 | 236817045500 | 294000 | 295000 | 295000 | 294000 | 651 |
| 560 | 20240118 | 113400 | 236625410000 | 294500 | 295000 | 295000 | 294500 | 879 |
| 561 | 20240118 | 113300 | 236366496500 | 294500 | 294500 | 295000 | 294500 | 361 |
| 562 | 20240118 | 113200 | 236260092000 | 294500 | 294500 | 295000 | 294500 | 890 |
| 563 | 20240118 | 113100 | 235997783500 | 294500 | 294000 | 295000 | 294000 | 2965 |
| 564 | 20240118 | 113000 | 235124798000 | 294500 | 294500 | 295000 | 294000 | 1513 |
| 565 | 20240118 | 112900 | 234679422000 | 294500 | 294500 | 295000 | 294500 | 783 |
| 566 | 20240118 | 112800 | 234448681500 | 294500 | 295000 | 295000 | 294500 | 975 |
| 567 | 20240118 | 112700 | 234161387000 | 295000 | 296000 | 296000 | 295000 | 2525 |
| 568 | 20240118 | 112600 | 233416037000 | 296000 | 295500 | 296000 | 295000 | 815 |
| 569 | 20240118 | 112500 | 233175242000 | 295500 | 296000 | 296000 | 295500 | 275 |
| 570 | 20240118 | 112400 | 233093914000 | 295500 | 296000 | 296000 | 295500 | 537 |
| 571 | 20240118 | 112300 | 232935158500 | 296000 | 295500 | 296000 | 295500 | 713 |
| 572 | 20240118 | 112200 | 232724375000 | 296000 | 296000 | 296000 | 295500 | 599 |
| 573 | 20240118 | 112100 | 232547280500 | 296000 | 296000 | 296000 | 295500 | 1081 |
| 574 | 20240118 | 112000 | 232227361500 | 296000 | 295500 | 296000 | 295500 | 595 |
| 575 | 20240118 | 111900 | 232051355500 | 296000 | 295500 | 296000 | 295500 | 291 |
| 576 | 20240118 | 111800 | 231965306000 | 295500 | 296000 | 296000 | 295500 | 1190 |
| 577 | 20240118 | 111700 | 231613565000 | 295500 | 295500 | 296000 | 295500 | 805 |
| 578 | 20240118 | 111600 | 231375606500 | 296000 | 296500 | 296500 | 295500 | 936 |
| 579 | 20240118 | 111500 | 231098612000 | 296000 | 296500 | 296500 | 296000 | 727 |
| 580 | 20240118 | 111400 | 230883346500 | 296500 | 295500 | 296500 | 295500 | 2164 |
| 581 | 20240118 | 111300 | 230242848000 | 296000 | 295500 | 296000 | 295500 | 1366 |
| 582 | 20240118 | 111200 | 229839072500 | 295500 | 295000 | 296000 | 295000 | 2594 |
| 583 | 20240118 | 111100 | 229073007000 | 295000 | 295500 | 295500 | 294500 | 3875 |
| 584 | 20240118 | 111000 | 227929651500 | 295500 | 295500 | 295500 | 295000 | 1860 |
| 585 | 20240118 | 110900 | 227380757000 | 295500 | 296000 | 296000 | 295000 | 840 |
| 586 | 20240118 | 110800 | 227132613500 | 296000 | 295500 | 296000 | 295000 | 2142 |
| 587 | 20240118 | 110700 | 226499695500 | 295500 | 296000 | 296000 | 295500 | 1098 |
| 588 | 20240118 | 110600 | 226175104000 | 296000 | 296000 | 296500 | 296000 | 1894 |
| 589 | 20240118 | 110500 | 225614371500 | 296000 | 296500 | 296500 | 296000 | 1091 |
| 590 | 20240118 | 110400 | 225291177000 | 297000 | 296500 | 297000 | 296000 | 2522 |
| 591 | 20240118 | 110300 | 224543203500 | 296000 | 295500 | 296500 | 295500 | 3652 |
| 592 | 20240118 | 110200 | 223462476000 | 295500 | 296000 | 296000 | 295500 | 603 |
| 593 | 20240118 | 110100 | 223284192500 | 295500 | 296000 | 296000 | 295500 | 2350 |
| 594 | 20240118 | 110000 | 222589288000 | 296000 | 296000 | 296500 | 295500 | 2862 |
| 595 | 20240118 | 105900 | 221742255000 | 296000 | 296500 | 296500 | 295500 | 2634 |
| 596 | 20240118 | 105800 | 220962424500 | 296500 | 297000 | 297000 | 296500 | 2095 |
| 597 | 20240118 | 105700 | 220341103000 | 297000 | 296500 | 297000 | 296500 | 744 |
| 598 | 20240118 | 105600 | 220120402500 | 296500 | 297000 | 297000 | 296500 | 1268 |
| 599 | 20240118 | 105500 | 219744334000 | 297000 | 296000 | 297500 | 296000 | 2360 |
| 600 | 20240118 | 105400 | 219044264500 | 296000 | 297500 | 297500 | 295500 | 7161 |
| 601 | 20240118 | 105300 | 216921698000 | 297000 | 297500 | 297500 | 297000 | 1126 |
| 602 | 20240118 | 105200 | 216587161500 | 297500 | 298500 | 298500 | 297000 | 2645 |
| 603 | 20240118 | 105100 | 215799961500 | 298000 | 298000 | 298500 | 298000 | 1591 |
| 604 | 20240118 | 105000 | 215325776000 | 298500 | 299000 | 299000 | 298000 | 5041 |
| 605 | 20240118 | 104900 | 213820764500 | 299000 | 299000 | 299000 | 298500 | 553 |
| 606 | 20240118 | 104800 | 213655517500 | 299000 | 298500 | 299000 | 298500 | 710 |
| 607 | 20240118 | 104700 | 213443476000 | 299000 | 299000 | 299000 | 298500 | 773 |
| 608 | 20240118 | 104600 | 213212624000 | 298500 | 299000 | 299000 | 298500 | 474 |
| 609 | 20240118 | 104500 | 213071076000 | 299000 | 298500 | 299000 | 298500 | 1071 |
| 610 | 20240118 | 104400 | 212751163500 | 299000 | 299000 | 299000 | 298500 | 433 |
| 611 | 20240118 | 104300 | 212621847500 | 299000 | 299000 | 299000 | 298500 | 401 |
| 612 | 20240118 | 104200 | 212502046000 | 298500 | 299000 | 299000 | 298500 | 358 |
| 613 | 20240118 | 104100 | 212395086500 | 299000 | 299000 | 299000 | 298500 | 1604 |
| 614 | 20240118 | 104000 | 211915676500 | 299000 | 298500 | 299000 | 298500 | 1282 |
| 615 | 20240118 | 103900 | 211532662000 | 298500 | 299000 | 299000 | 298500 | 903 |
| 616 | 20240118 | 103800 | 211262939500 | 299000 | 299000 | 299000 | 298500 | 442 |
| 617 | 20240118 | 103700 | 211130956000 | 299000 | 299000 | 299000 | 298500 | 697 |
| 618 | 20240118 | 103600 | 210922689000 | 299000 | 299000 | 299000 | 298500 | 491 |
| 619 | 20240118 | 103500 | 210775903000 | 299000 | 298500 | 299500 | 298500 | 1360 |
| 620 | 20240118 | 103400 | 210369250500 | 299000 | 299000 | 299000 | 298500 | 407 |
| 621 | 20240118 | 103300 | 210247694000 | 299000 | 299000 | 299500 | 299000 | 965 |
| 622 | 20240118 | 103200 | 209959061500 | 299000 | 299500 | 299500 | 299000 | 1204 |
| 623 | 20240118 | 103100 | 209598694000 | 299000 | 299000 | 299500 | 299000 | 584 |
| 624 | 20240118 | 103000 | 209423975000 | 299500 | 298500 | 299500 | 298000 | 5188 |
| 625 | 20240118 | 102900 | 207873829500 | 298000 | 298000 | 298500 | 298000 | 1088 |
| 626 | 20240118 | 102800 | 207549471500 | 297500 | 298500 | 298500 | 297500 | 1270 |
| 627 | 20240118 | 102700 | 207170988500 | 298000 | 298500 | 298500 | 298000 | 1184 |
| 628 | 20240118 | 102600 | 206818017500 | 298000 | 298500 | 298500 | 297500 | 2065 |
| 629 | 20240118 | 102500 | 206202531000 | 298000 | 298500 | 298500 | 298000 | 1212 |
| 630 | 20240118 | 102400 | 205841197000 | 298000 | 299000 | 299500 | 298000 | 1378 |
| 631 | 20240118 | 102300 | 205429792000 | 299000 | 299000 | 299500 | 298500 | 1551 |
| 632 | 20240118 | 102200 | 204965981500 | 299000 | 300000 | 300000 | 299000 | 1366 |
| 633 | 20240118 | 102100 | 204556976500 | 299500 | 300000 | 300000 | 299500 | 958 |
| 634 | 20240118 | 102000 | 204269846000 | 300000 | 299000 | 300000 | 298500 | 6631 |
| 635 | 20240118 | 101900 | 202284041000 | 298500 | 298000 | 299000 | 298000 | 1974 |
| 636 | 20240118 | 101800 | 201694782000 | 298500 | 298000 | 298500 | 298000 | 808 |
| 637 | 20240118 | 101700 | 201453690500 | 298000 | 297500 | 298500 | 297000 | 3227 |
| 638 | 20240118 | 101600 | 200493233500 | 297500 | 297500 | 298000 | 297000 | 4337 |
| 639 | 20240118 | 101500 | 199203464500 | 297500 | 298500 | 298500 | 297500 | 4019 |
| 640 | 20240118 | 101400 | 198006242500 | 298000 | 299500 | 299500 | 298000 | 6611 |
| 641 | 20240118 | 101300 | 196032239500 | 299000 | 300000 | 300000 | 299000 | 1899 |
| 642 | 20240118 | 101200 | 195463503500 | 299500 | 300000 | 300000 | 299500 | 1066 |
| 643 | 20240118 | 101100 | 195144081000 | 299500 | 299000 | 300000 | 299000 | 6934 |
| 644 | 20240118 | 101000 | 193066015000 | 299000 | 299500 | 299500 | 299000 | 1982 |
| 645 | 20240118 | 100900 | 192473305500 | 299500 | 299500 | 299500 | 299000 | 1420 |
| 646 | 20240118 | 100800 | 192048573500 | 299000 | 300000 | 300000 | 299000 | 2359 |
| 647 | 20240118 | 100700 | 191341836500 | 299500 | 300000 | 300000 | 299500 | 1088 |
| 648 | 20240118 | 100600 | 191015868000 | 300000 | 299500 | 300000 | 299000 | 3662 |
| 649 | 20240118 | 100500 | 189918968500 | 299500 | 299500 | 300000 | 299500 | 1559 |
| 650 | 20240118 | 100400 | 189451642000 | 300000 | 300500 | 300500 | 299500 | 2998 |
| 651 | 20240118 | 100300 | 188551612500 | 300500 | 301000 | 301000 | 300000 | 2208 |
| 652 | 20240118 | 100200 | 187887835000 | 301000 | 299500 | 301000 | 299000 | 7887 |
| 653 | 20240118 | 100100 | 185520181500 | 299500 | 300000 | 300000 | 299000 | 3606 |
| 654 | 20240118 | 100000 | 184440172000 | 299500 | 300500 | 300500 | 299500 | 3035 |
| 655 | 20240118 | 095900 | 183529552500 | 300000 | 300500 | 301000 | 300000 | 3000 |
| 656 | 20240118 | 095800 | 182627649000 | 301000 | 300000 | 301000 | 299500 | 7836 |
| 657 | 20240118 | 095700 | 180273723000 | 299500 | 299500 | 300000 | 299000 | 2844 |
| 658 | 20240118 | 095600 | 179421411500 | 300000 | 300500 | 300500 | 299500 | 2208 |
| 659 | 20240118 | 095500 | 178759146500 | 300000 | 300000 | 300500 | 299500 | 2663 |
| 660 | 20240118 | 095400 | 177959878000 | 300500 | 299500 | 300500 | 299000 | 5648 |
| 661 | 20240118 | 095300 | 176266195500 | 299000 | 300000 | 300000 | 299000 | 3950 |
| 662 | 20240118 | 095200 | 175083189500 | 300000 | 300500 | 301000 | 299000 | 7828 |
| 663 | 20240118 | 095100 | 172735320500 | 300500 | 299500 | 302000 | 299500 | 44417 |
| 664 | 20240118 | 095000 | 159379225500 | 299500 | 300000 | 300000 | 299500 | 3226 |
| 665 | 20240118 | 094900 | 158412496000 | 300000 | 299500 | 300000 | 299000 | 3040 |
| 666 | 20240118 | 094800 | 157501624000 | 300000 | 299500 | 300000 | 299000 | 10682 |
| 667 | 20240118 | 094700 | 154301945000 | 299500 | 297500 | 299500 | 297000 | 7898 |
| 668 | 20240118 | 094600 | 151943343000 | 297500 | 297000 | 297500 | 296500 | 3011 |
| 669 | 20240118 | 094500 | 151048451500 | 297000 | 297500 | 297500 | 296500 | 2837 |
| 670 | 20240118 | 094400 | 150206081500 | 297000 | 297000 | 297500 | 296500 | 3047 |
| 671 | 20240118 | 094300 | 149300976500 | 297000 | 297500 | 298000 | 297000 | 4129 |
| 672 | 20240118 | 094200 | 148073809500 | 297500 | 297500 | 298000 | 297000 | 3596 |
| 673 | 20240118 | 094100 | 147004680000 | 297000 | 297500 | 298500 | 297000 | 3282 |
| 674 | 20240118 | 094000 | 146027902500 | 297500 | 299000 | 299500 | 297500 | 8154 |
| 675 | 20240118 | 093900 | 143593681000 | 299000 | 299500 | 300000 | 298500 | 19398 |
| 676 | 20240118 | 093800 | 137782731500 | 299000 | 299000 | 299500 | 298000 | 9228 |
| 677 | 20240118 | 093700 | 135024493500 | 298500 | 298000 | 299000 | 297500 | 8415 |
| 678 | 20240118 | 093600 | 132514501000 | 298000 | 298000 | 298500 | 297500 | 5545 |
| 679 | 20240118 | 093500 | 130861568500 | 297500 | 297500 | 298000 | 297000 | 3367 |
| 680 | 20240118 | 093400 | 129859555000 | 298000 | 298500 | 299000 | 297000 | 5997 |
| 681 | 20240118 | 093300 | 128070573500 | 299000 | 297000 | 299000 | 296500 | 11443 |
| 682 | 20240118 | 093200 | 124659804000 | 296500 | 296000 | 297000 | 295500 | 9592 |
| 683 | 20240118 | 093100 | 121820749500 | 296500 | 297500 | 297500 | 296500 | 3707 |
| 684 | 20240118 | 093000 | 120720756500 | 297000 | 297000 | 298000 | 296500 | 7212 |
| 685 | 20240118 | 092900 | 118577422000 | 297500 | 298500 | 298500 | 297000 | 5759 |
| 686 | 20240118 | 092800 | 116864307500 | 298500 | 297500 | 298500 | 297000 | 10248 |
| 687 | 20240118 | 092700 | 113811720500 | 297000 | 297000 | 298000 | 296500 | 9641 |
| 688 | 20240118 | 092600 | 110947084500 | 297000 | 299500 | 299500 | 297000 | 11920 |
| 689 | 20240118 | 092500 | 107385525000 | 299500 | 299000 | 300000 | 298000 | 35182 |
| 690 | 20240118 | 092400 | 96850101500 | 299000 | 295000 | 299000 | 295000 | 27917 |
| 691 | 20240118 | 092300 | 88561699500 | 295000 | 295500 | 295500 | 294000 | 13083 |
| 692 | 20240118 | 092200 | 84700862000 | 295500 | 293000 | 296000 | 293000 | 31104 |
| 693 | 20240118 | 092100 | 75535099500 | 293000 | 290500 | 293500 | 290500 | 8839 |
| 694 | 20240118 | 092000 | 72954430000 | 291000 | 292500 | 293000 | 290000 | 9218 |
| 695 | 20240118 | 091900 | 70269348000 | 292500 | 293000 | 294000 | 292000 | 14127 |
| 696 | 20240118 | 091800 | 66128251000 | 293000 | 291500 | 293000 | 291500 | 10952 |
| 697 | 20240118 | 091700 | 62927691500 | 292000 | 292500 | 293000 | 291500 | 8643 |
| 698 | 20240118 | 091600 | 60400602000 | 292500 | 293500 | 294000 | 292000 | 10394 |
| 699 | 20240118 | 091500 | 57354242500 | 294000 | 291000 | 294000 | 291000 | 27347 |
| 700 | 20240118 | 091400 | 49347062000 | 291000 | 290000 | 291500 | 289500 | 10114 |
| 701 | 20240118 | 091300 | 46408985500 | 290000 | 289000 | 290000 | 289000 | 8336 |
| 702 | 20240118 | 091200 | 43994104500 | 289000 | 291500 | 292000 | 288500 | 13966 |
| 703 | 20240118 | 091100 | 39937971500 | 291000 | 289000 | 292500 | 288500 | 26934 |
| 704 | 20240118 | 091000 | 32106115000 | 288500 | 285000 | 289000 | 285000 | 17337 |
| 705 | 20240118 | 090900 | 27129847500 | 285500 | 283500 | 285500 | 282500 | 5439 |
| 706 | 20240118 | 090800 | 25583670500 | 282500 | 282500 | 283500 | 281500 | 10480 |
| 707 | 20240118 | 090700 | 22622669000 | 283000 | 285000 | 285000 | 281500 | 10999 |
| 708 | 20240118 | 090600 | 19511352500 | 285500 | 286500 | 286500 | 285000 | 7396 |
| 709 | 20240118 | 090500 | 17395769000 | 286500 | 285000 | 286500 | 284000 | 12481 |
| 710 | 20240118 | 090400 | 13836318000 | 285000 | 285500 | 286000 | 284500 | 8596 |
| 711 | 20240118 | 090300 | 11384839000 | 285500 | 284000 | 286000 | 284000 | 7593 |
| 712 | 20240118 | 090200 | 9218484000 | 284500 | 284000 | 285000 | 283500 | 6931 |
| 713 | 20240118 | 090100 | 7248590500 | 284000 | 283000 | 284000 | 281500 | 8702 |
| 714 | 20240118 | 090000 | 4787972000 | 283500 | 281000 | 283500 | 280500 | 16999 |