42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 205200 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 26563 |
| 3 | 20240119 | 205100 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 4 | 20240119 | 205000 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 5 | 20240119 | 204900 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 6 | 20240119 | 204800 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 7 | 20240119 | 204700 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 8 | 20240119 | 204600 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 9 | 20240119 | 204500 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 10 | 20240119 | 204400 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 11 | 20240119 | 204300 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 12 | 20240119 | 204200 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 13 | 20240119 | 204100 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 14 | 20240119 | 204000 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 15 | 20240119 | 203900 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 16 | 20240119 | 203800 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 17 | 20240119 | 203700 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 18 | 20240119 | 203600 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 19 | 20240119 | 203500 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 20 | 20240119 | 203400 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 21 | 20240119 | 203300 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 22 | 20240119 | 203200 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 23 | 20240119 | 203100 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 24 | 20240119 | 203000 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 25 | 20240119 | 202900 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 26 | 20240119 | 202800 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 27 | 20240119 | 202700 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 28 | 20240119 | 202600 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 29 | 20240119 | 202500 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 30 | 20240119 | 202400 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 31 | 20240119 | 202300 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 32 | 20240119 | 202200 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 26563 |
| 33 | 20240119 | 202100 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 34 | 20240119 | 202000 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 35 | 20240119 | 201900 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 36 | 20240119 | 201800 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 37 | 20240119 | 201700 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 38 | 20240119 | 201600 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 39 | 20240119 | 201500 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 40 | 20240119 | 201400 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 41 | 20240119 | 201300 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 42 | 20240119 | 201200 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 43 | 20240119 | 201100 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 44 | 20240119 | 201000 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 45 | 20240119 | 200900 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 46 | 20240119 | 200800 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 47 | 20240119 | 200700 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 48 | 20240119 | 200600 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 49 | 20240119 | 200500 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 50 | 20240119 | 200400 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 51 | 20240119 | 200300 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 52 | 20240119 | 200200 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 53 | 20240119 | 200100 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 54 | 20240119 | 200000 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 55 | 20240119 | 195900 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 56 | 20240119 | 195800 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 57 | 20240119 | 195700 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 58 | 20240119 | 195600 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 59 | 20240119 | 195500 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 60 | 20240119 | 195400 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 61 | 20240119 | 195300 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 62 | 20240119 | 195200 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 26563 |
| 63 | 20240119 | 195100 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 64 | 20240119 | 195000 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 65 | 20240119 | 194900 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 66 | 20240119 | 194800 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 67 | 20240119 | 194700 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 68 | 20240119 | 194600 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 69 | 20240119 | 194500 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 70 | 20240119 | 194400 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 71 | 20240119 | 194300 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 72 | 20240119 | 194200 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 73 | 20240119 | 194100 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 74 | 20240119 | 194000 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 75 | 20240119 | 193900 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 76 | 20240119 | 193800 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 77 | 20240119 | 193700 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 78 | 20240119 | 193600 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 79 | 20240119 | 193500 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 80 | 20240119 | 193400 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 81 | 20240119 | 193300 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 82 | 20240119 | 193200 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 83 | 20240119 | 193100 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 84 | 20240119 | 193000 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 85 | 20240119 | 192900 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 86 | 20240119 | 192800 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 87 | 20240119 | 192700 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 88 | 20240119 | 192600 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 89 | 20240119 | 192500 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 90 | 20240119 | 192400 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 91 | 20240119 | 192300 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 92 | 20240119 | 192200 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 26563 |
| 93 | 20240119 | 192100 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 94 | 20240119 | 192000 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 95 | 20240119 | 191900 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 96 | 20240119 | 191800 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 97 | 20240119 | 191700 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 98 | 20240119 | 191600 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 99 | 20240119 | 191500 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 100 | 20240119 | 191400 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 101 | 20240119 | 191300 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 102 | 20240119 | 191200 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 103 | 20240119 | 191100 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 104 | 20240119 | 191000 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 105 | 20240119 | 190900 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 106 | 20240119 | 190800 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 107 | 20240119 | 190700 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 108 | 20240119 | 190600 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 109 | 20240119 | 190500 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 110 | 20240119 | 190400 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 111 | 20240119 | 190300 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 112 | 20240119 | 190200 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 113 | 20240119 | 190100 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 114 | 20240119 | 190000 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 115 | 20240119 | 185900 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 116 | 20240119 | 185800 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 117 | 20240119 | 185700 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 118 | 20240119 | 185600 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 119 | 20240119 | 185500 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 120 | 20240119 | 185400 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 121 | 20240119 | 185300 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 122 | 20240119 | 185200 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 26563 |
| 123 | 20240119 | 185100 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 124 | 20240119 | 185000 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 125 | 20240119 | 184900 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 126 | 20240119 | 184800 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 127 | 20240119 | 184700 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 128 | 20240119 | 184600 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 129 | 20240119 | 184500 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 130 | 20240119 | 184400 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 131 | 20240119 | 184300 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 132 | 20240119 | 184200 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 133 | 20240119 | 184100 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 134 | 20240119 | 184000 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 135 | 20240119 | 183900 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 136 | 20240119 | 183800 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 137 | 20240119 | 183700 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 138 | 20240119 | 183600 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 139 | 20240119 | 183500 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 140 | 20240119 | 183400 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 141 | 20240119 | 183300 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 142 | 20240119 | 183200 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 143 | 20240119 | 183100 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 144 | 20240119 | 183000 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 145 | 20240119 | 182900 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 146 | 20240119 | 182800 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 147 | 20240119 | 182700 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 148 | 20240119 | 182600 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 149 | 20240119 | 182500 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 150 | 20240119 | 182400 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 151 | 20240119 | 182300 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 152 | 20240119 | 182200 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 26563 |
| 153 | 20240119 | 182100 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 154 | 20240119 | 182000 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 155 | 20240119 | 181900 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 156 | 20240119 | 181800 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 157 | 20240119 | 181700 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 158 | 20240119 | 181600 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 159 | 20240119 | 181500 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 160 | 20240119 | 181400 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 161 | 20240119 | 181300 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 162 | 20240119 | 181200 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 163 | 20240119 | 181100 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 164 | 20240119 | 181000 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 165 | 20240119 | 180900 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 166 | 20240119 | 180800 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 167 | 20240119 | 180700 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 168 | 20240119 | 180600 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 169 | 20240119 | 180500 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 170 | 20240119 | 180400 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 171 | 20240119 | 180300 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 172 | 20240119 | 180200 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 173 | 20240119 | 180100 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 174 | 20240119 | 180000 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 175 | 20240119 | 175900 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 176 | 20240119 | 175800 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 177 | 20240119 | 175700 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 178 | 20240119 | 175600 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 179 | 20240119 | 175500 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 180 | 20240119 | 175400 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 181 | 20240119 | 175300 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 182 | 20240119 | 175200 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 26563 |
| 183 | 20240119 | 175100 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 184 | 20240119 | 175000 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 185 | 20240119 | 174900 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 186 | 20240119 | 174800 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 187 | 20240119 | 174700 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 188 | 20240119 | 174600 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 189 | 20240119 | 174500 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 190 | 20240119 | 174400 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 191 | 20240119 | 174300 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 192 | 20240119 | 174200 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 193 | 20240119 | 174100 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 194 | 20240119 | 174000 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 195 | 20240119 | 173900 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 196 | 20240119 | 173800 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 197 | 20240119 | 173700 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 198 | 20240119 | 173600 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 199 | 20240119 | 173500 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 200 | 20240119 | 173400 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 201 | 20240119 | 173300 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 202 | 20240119 | 173200 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 203 | 20240119 | 173100 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 204 | 20240119 | 173000 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 205 | 20240119 | 172900 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 206 | 20240119 | 172800 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 207 | 20240119 | 172700 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 208 | 20240119 | 172600 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 209 | 20240119 | 172500 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 210 | 20240119 | 172400 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 211 | 20240119 | 172300 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 212 | 20240119 | 172200 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 26563 |
| 213 | 20240119 | 172100 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 214 | 20240119 | 172000 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 215 | 20240119 | 171900 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 216 | 20240119 | 171800 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 217 | 20240119 | 171700 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 218 | 20240119 | 171600 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 219 | 20240119 | 171500 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 220 | 20240119 | 171400 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 221 | 20240119 | 171300 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 222 | 20240119 | 171200 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 223 | 20240119 | 171100 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 224 | 20240119 | 171000 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 225 | 20240119 | 170900 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 226 | 20240119 | 170800 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 227 | 20240119 | 170700 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 228 | 20240119 | 170600 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 229 | 20240119 | 170500 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 230 | 20240119 | 170400 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 231 | 20240119 | 170300 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 232 | 20240119 | 170200 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 233 | 20240119 | 170100 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 234 | 20240119 | 170000 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 235 | 20240119 | 165900 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 236 | 20240119 | 165800 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 237 | 20240119 | 165700 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 238 | 20240119 | 165600 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 239 | 20240119 | 165500 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 240 | 20240119 | 165400 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 241 | 20240119 | 165300 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 242 | 20240119 | 165200 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 26563 |
| 243 | 20240119 | 165100 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 244 | 20240119 | 165000 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 245 | 20240119 | 164900 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 246 | 20240119 | 164800 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 247 | 20240119 | 164700 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 248 | 20240119 | 164600 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 249 | 20240119 | 164500 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 250 | 20240119 | 164400 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 251 | 20240119 | 164300 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 252 | 20240119 | 164200 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 253 | 20240119 | 164100 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 254 | 20240119 | 164000 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 255 | 20240119 | 163900 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 256 | 20240119 | 163800 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 257 | 20240119 | 163700 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 258 | 20240119 | 163600 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 259 | 20240119 | 163500 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 260 | 20240119 | 163400 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 261 | 20240119 | 163300 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 262 | 20240119 | 163200 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 263 | 20240119 | 163100 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 264 | 20240119 | 163000 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 265 | 20240119 | 162900 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 266 | 20240119 | 162800 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 267 | 20240119 | 162700 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 268 | 20240119 | 162600 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 269 | 20240119 | 162500 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 270 | 20240119 | 162400 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 271 | 20240119 | 162300 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 272 | 20240119 | 162200 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 26563 |
| 273 | 20240119 | 162100 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 274 | 20240119 | 162000 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 275 | 20240119 | 161900 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 276 | 20240119 | 161800 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 277 | 20240119 | 161700 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 278 | 20240119 | 161600 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 279 | 20240119 | 161500 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 280 | 20240119 | 161400 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 281 | 20240119 | 161300 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 282 | 20240119 | 161200 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 283 | 20240119 | 161100 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 284 | 20240119 | 161000 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 285 | 20240119 | 160900 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 286 | 20240119 | 160800 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 287 | 20240119 | 160700 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 288 | 20240119 | 160600 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 289 | 20240119 | 160500 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 290 | 20240119 | 160400 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 291 | 20240119 | 160300 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 292 | 20240119 | 160200 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 293 | 20240119 | 160100 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 294 | 20240119 | 160000 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 295 | 20240119 | 155900 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 296 | 20240119 | 155800 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 297 | 20240119 | 155700 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 298 | 20240119 | 155600 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 299 | 20240119 | 155500 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 300 | 20240119 | 155400 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 301 | 20240119 | 155300 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 302 | 20240119 | 155200 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 26563 |
| 303 | 20240119 | 155100 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 304 | 20240119 | 155000 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 305 | 20240119 | 154900 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 306 | 20240119 | 154800 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 307 | 20240119 | 154700 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 308 | 20240119 | 154600 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 309 | 20240119 | 154500 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 310 | 20240119 | 154400 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 311 | 20240119 | 154300 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 312 | 20240119 | 154200 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 313 | 20240119 | 154100 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 314 | 20240119 | 154000 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 315 | 20240119 | 153900 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 316 | 20240119 | 153800 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 317 | 20240119 | 153700 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 318 | 20240119 | 153600 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 319 | 20240119 | 153500 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 320 | 20240119 | 153400 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 321 | 20240119 | 153300 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 322 | 20240119 | 153200 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 323 | 20240119 | 153100 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 0 |
| 324 | 20240119 | 153000 | 297034746500 | 278500 | 278500 | 278500 | 278500 | 26563 |
| 325 | 20240119 | 152900 | 289636951000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 326 | 20240119 | 152800 | 289636951000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 327 | 20240119 | 152700 | 289636951000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 328 | 20240119 | 152600 | 289636951000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 329 | 20240119 | 152500 | 289636951000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 330 | 20240119 | 152400 | 289636951000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 331 | 20240119 | 152300 | 289636951000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 332 | 20240119 | 152200 | 289636951000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 333 | 20240119 | 152100 | 289636951000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 334 | 20240119 | 152000 | 289636951000 | 278500 | 278500 | 278500 | 278500 | 0 |
| 335 | 20240119 | 151900 | 289636951000 | 278500 | 278500 | 278500 | 278000 | 2518 |
| 336 | 20240119 | 151800 | 288936087500 | 278000 | 278500 | 278500 | 278000 | 1969 |
| 337 | 20240119 | 151700 | 288388025500 | 278500 | 278000 | 278500 | 277500 | 7159 |
| 338 | 20240119 | 151600 | 286398214000 | 278500 | 278500 | 279000 | 277500 | 8355 |
| 339 | 20240119 | 151500 | 284073916000 | 278500 | 278500 | 279000 | 278500 | 3186 |
| 340 | 20240119 | 151400 | 283185757000 | 279000 | 278500 | 279000 | 278000 | 5167 |
| 341 | 20240119 | 151300 | 281746936000 | 278000 | 278000 | 278500 | 278000 | 1625 |
| 342 | 20240119 | 151200 | 281294644500 | 278000 | 278500 | 278500 | 278000 | 3125 |
| 343 | 20240119 | 151100 | 280424700500 | 278500 | 278500 | 278500 | 278000 | 1795 |
| 344 | 20240119 | 151000 | 279925069000 | 278500 | 279000 | 279000 | 278000 | 3149 |
| 345 | 20240119 | 150900 | 279048344000 | 279000 | 278500 | 279000 | 278500 | 1739 |
| 346 | 20240119 | 150800 | 278563512000 | 278500 | 278500 | 279000 | 278000 | 4579 |
| 347 | 20240119 | 150700 | 277288570000 | 278500 | 278500 | 279000 | 278000 | 2196 |
| 348 | 20240119 | 150600 | 276677239000 | 278000 | 278500 | 279000 | 278000 | 3031 |
| 349 | 20240119 | 150500 | 275832785500 | 278500 | 278000 | 278500 | 277500 | 3651 |
| 350 | 20240119 | 150400 | 274817295500 | 277500 | 278500 | 278500 | 277500 | 3021 |
| 351 | 20240119 | 150300 | 273977792500 | 278500 | 279500 | 280000 | 278000 | 4285 |
| 352 | 20240119 | 150200 | 272782660500 | 279500 | 279000 | 279500 | 278500 | 2948 |
| 353 | 20240119 | 150100 | 271959368500 | 279000 | 278500 | 279500 | 278000 | 8460 |
| 354 | 20240119 | 150000 | 269600351500 | 278500 | 277500 | 278500 | 277500 | 4004 |
| 355 | 20240119 | 145900 | 268487141000 | 278000 | 278000 | 278000 | 277500 | 961 |
| 356 | 20240119 | 145800 | 268220040000 | 278000 | 277500 | 278000 | 277500 | 1353 |
| 357 | 20240119 | 145700 | 267844363000 | 277500 | 277500 | 278000 | 277000 | 1127 |
| 358 | 20240119 | 145600 | 267531627000 | 277500 | 278000 | 278000 | 277000 | 2194 |
| 359 | 20240119 | 145500 | 266922730500 | 278000 | 278500 | 278500 | 277500 | 4676 |
| 360 | 20240119 | 145400 | 265622290500 | 278500 | 278000 | 278500 | 277500 | 4938 |
| 361 | 20240119 | 145300 | 264247861500 | 278000 | 278000 | 278500 | 277500 | 2932 |
| 362 | 20240119 | 145200 | 263432267500 | 278500 | 277500 | 278500 | 277000 | 3042 |
| 363 | 20240119 | 145100 | 262587230500 | 277500 | 277500 | 278000 | 277000 | 2472 |
| 364 | 20240119 | 145000 | 261901253000 | 277000 | 277000 | 277500 | 276500 | 2857 |
| 365 | 20240119 | 144900 | 261110011000 | 277000 | 276000 | 277000 | 276000 | 1910 |
| 366 | 20240119 | 144800 | 260581976500 | 276000 | 276500 | 277000 | 276000 | 1238 |
| 367 | 20240119 | 144700 | 260239896000 | 276500 | 276500 | 277000 | 276000 | 3557 |
| 368 | 20240119 | 144600 | 259256461500 | 276500 | 276500 | 276500 | 276000 | 1043 |
| 369 | 20240119 | 144500 | 258968347500 | 276500 | 276500 | 276500 | 276000 | 1195 |
| 370 | 20240119 | 144400 | 258638386000 | 276500 | 276500 | 277000 | 276000 | 3739 |
| 371 | 20240119 | 144300 | 257604982000 | 276500 | 275500 | 276500 | 275500 | 2132 |
| 372 | 20240119 | 144200 | 257016585500 | 276000 | 275500 | 276000 | 275500 | 2129 |
| 373 | 20240119 | 144100 | 256429936500 | 275000 | 275000 | 275500 | 275000 | 2559 |
| 374 | 20240119 | 144000 | 255725429500 | 275500 | 274500 | 275500 | 274500 | 3773 |
| 375 | 20240119 | 143900 | 254687229500 | 274500 | 275000 | 275000 | 274500 | 1927 |
| 376 | 20240119 | 143800 | 254157826000 | 275000 | 275000 | 275000 | 274500 | 2260 |
| 377 | 20240119 | 143700 | 253536608500 | 275000 | 275000 | 275500 | 275000 | 6025 |
| 378 | 20240119 | 143600 | 251879460000 | 275000 | 276000 | 276000 | 275000 | 4357 |
| 379 | 20240119 | 143500 | 250679040000 | 276000 | 276000 | 276000 | 275500 | 1388 |
| 380 | 20240119 | 143400 | 250296327500 | 276000 | 276000 | 276000 | 275500 | 1405 |
| 381 | 20240119 | 143300 | 249908848000 | 276000 | 276000 | 276000 | 275500 | 1043 |
| 382 | 20240119 | 143200 | 249621179000 | 276000 | 275500 | 276000 | 275500 | 1355 |
| 383 | 20240119 | 143100 | 249247596000 | 275500 | 276000 | 276000 | 275500 | 1833 |
| 384 | 20240119 | 143000 | 248742307000 | 276000 | 276500 | 276500 | 275500 | 2504 |
| 385 | 20240119 | 142900 | 248051002000 | 276500 | 276500 | 276500 | 276000 | 2227 |
| 386 | 20240119 | 142800 | 247436187500 | 276000 | 276000 | 276500 | 275500 | 2080 |
| 387 | 20240119 | 142700 | 246862137000 | 275500 | 276000 | 276000 | 275500 | 1019 |
| 388 | 20240119 | 142600 | 246581033500 | 276000 | 276000 | 276500 | 275500 | 2959 |
| 389 | 20240119 | 142500 | 245764548500 | 276000 | 276000 | 276500 | 275500 | 1825 |
| 390 | 20240119 | 142400 | 245260869500 | 276500 | 276000 | 276500 | 275500 | 4709 |
| 391 | 20240119 | 142300 | 243960682500 | 276000 | 275000 | 276000 | 274500 | 4786 |
| 392 | 20240119 | 142200 | 242643359500 | 275000 | 275000 | 275500 | 275000 | 15086 |
| 393 | 20240119 | 142100 | 238494553500 | 275500 | 275500 | 275500 | 275000 | 2148 |
| 394 | 20240119 | 142000 | 237903397500 | 275500 | 276000 | 276000 | 275500 | 5531 |
| 395 | 20240119 | 141900 | 236379267500 | 276000 | 276000 | 276500 | 275500 | 3561 |
| 396 | 20240119 | 141800 | 235396804000 | 276000 | 276500 | 276500 | 275500 | 6731 |
| 397 | 20240119 | 141700 | 233540109000 | 276500 | 276500 | 277000 | 276000 | 3301 |
| 398 | 20240119 | 141600 | 232627447500 | 276500 | 276500 | 277000 | 276500 | 911 |
| 399 | 20240119 | 141500 | 232375382000 | 277000 | 276500 | 277000 | 276500 | 779 |
| 400 | 20240119 | 141400 | 232159669500 | 277000 | 277500 | 277500 | 276500 | 2286 |
| 401 | 20240119 | 141300 | 231526350000 | 277500 | 277000 | 277500 | 277000 | 641 |
| 402 | 20240119 | 141200 | 231348550000 | 277000 | 277500 | 277500 | 276500 | 1056 |
| 403 | 20240119 | 141100 | 231056147500 | 277000 | 278000 | 278000 | 277000 | 2963 |
| 404 | 20240119 | 141000 | 230234314000 | 278000 | 277000 | 278000 | 277000 | 2490 |
| 405 | 20240119 | 140900 | 229543726000 | 277000 | 276500 | 277000 | 275500 | 2997 |
| 406 | 20240119 | 140800 | 228715712500 | 276000 | 275500 | 276500 | 275500 | 3474 |
| 407 | 20240119 | 140700 | 227756922000 | 276000 | 276000 | 276000 | 275000 | 12311 |
| 408 | 20240119 | 140600 | 224364673000 | 276000 | 277500 | 277500 | 275500 | 24020 |
| 409 | 20240119 | 140500 | 217721038000 | 277500 | 277500 | 277500 | 277000 | 1278 |
| 410 | 20240119 | 140400 | 217366871000 | 277500 | 277500 | 278000 | 277000 | 4948 |
| 411 | 20240119 | 140300 | 215993554000 | 277500 | 278000 | 278000 | 277500 | 1013 |
| 412 | 20240119 | 140200 | 215712365500 | 278000 | 277500 | 278000 | 277500 | 1275 |
| 413 | 20240119 | 140100 | 215358441000 | 278000 | 277500 | 278000 | 277500 | 2545 |
| 414 | 20240119 | 140000 | 214652055000 | 277500 | 278000 | 278000 | 277500 | 2006 |
| 415 | 20240119 | 135900 | 214095281500 | 277500 | 278000 | 278500 | 277500 | 3469 |
| 416 | 20240119 | 135800 | 213131335500 | 278000 | 278000 | 278000 | 277500 | 2590 |
| 417 | 20240119 | 135700 | 212412185000 | 278000 | 278000 | 278000 | 277500 | 2137 |
| 418 | 20240119 | 135600 | 211818289500 | 278000 | 278000 | 278500 | 277500 | 9202 |
| 419 | 20240119 | 135500 | 209260366000 | 278000 | 278500 | 278500 | 278000 | 3820 |
| 420 | 20240119 | 135400 | 208198134000 | 278500 | 279000 | 279000 | 278000 | 2979 |
| 421 | 20240119 | 135300 | 207368579000 | 279000 | 279000 | 279000 | 278500 | 1391 |
| 422 | 20240119 | 135200 | 206980544500 | 279000 | 278500 | 279000 | 278500 | 679 |
| 423 | 20240119 | 135100 | 206791232000 | 279000 | 279000 | 279000 | 278500 | 499 |
| 424 | 20240119 | 135000 | 206652196500 | 278500 | 278500 | 279000 | 278500 | 1560 |
| 425 | 20240119 | 134900 | 206217673500 | 279000 | 278500 | 279000 | 278500 | 1109 |
| 426 | 20240119 | 134800 | 205908422000 | 279000 | 278500 | 279000 | 278500 | 649 |
| 427 | 20240119 | 134700 | 205727592000 | 278500 | 278500 | 279000 | 278000 | 1103 |
| 428 | 20240119 | 134600 | 205420236000 | 278500 | 279000 | 279000 | 278000 | 3322 |
| 429 | 20240119 | 134500 | 204495039000 | 279000 | 279500 | 279500 | 278500 | 9597 |
| 430 | 20240119 | 134400 | 201819412500 | 279500 | 280000 | 280000 | 279000 | 2385 |
| 431 | 20240119 | 134300 | 201152491000 | 280000 | 280000 | 280000 | 279500 | 596 |
| 432 | 20240119 | 134200 | 200985701500 | 280000 | 280500 | 280500 | 279500 | 825 |
| 433 | 20240119 | 134100 | 200754637500 | 280500 | 279500 | 280500 | 279500 | 902 |
| 434 | 20240119 | 134000 | 200502061000 | 279000 | 279500 | 280000 | 279000 | 718 |
| 435 | 20240119 | 133900 | 200301437500 | 279500 | 279500 | 280000 | 279000 | 796 |
| 436 | 20240119 | 133800 | 200079002500 | 279500 | 279500 | 280000 | 279000 | 448 |
| 437 | 20240119 | 133700 | 199953842000 | 279500 | 280000 | 280000 | 279000 | 2102 |
| 438 | 20240119 | 133600 | 199366362500 | 280000 | 280000 | 280500 | 279500 | 2434 |
| 439 | 20240119 | 133500 | 198684885000 | 280500 | 280500 | 280500 | 280000 | 1033 |
| 440 | 20240119 | 133400 | 198395524000 | 280000 | 280000 | 280500 | 280000 | 706 |
| 441 | 20240119 | 133300 | 198197815000 | 280000 | 280500 | 280500 | 280000 | 645 |
| 442 | 20240119 | 133200 | 198017136500 | 280000 | 281000 | 281000 | 280000 | 1895 |
| 443 | 20240119 | 133100 | 197485681500 | 280500 | 281000 | 281000 | 280500 | 256 |
| 444 | 20240119 | 133000 | 197413798000 | 280500 | 281000 | 281000 | 280500 | 649 |
| 445 | 20240119 | 132900 | 197231651000 | 281000 | 281000 | 281500 | 280500 | 2216 |
| 446 | 20240119 | 132800 | 196608963500 | 281000 | 281000 | 281000 | 280500 | 201 |
| 447 | 20240119 | 132700 | 196552540000 | 280500 | 280500 | 281000 | 280500 | 338 |
| 448 | 20240119 | 132600 | 196457714000 | 280500 | 280500 | 281000 | 280500 | 262 |
| 449 | 20240119 | 132500 | 196384183500 | 280500 | 280500 | 281000 | 280000 | 1834 |
| 450 | 20240119 | 132400 | 195869782000 | 280500 | 280500 | 281000 | 280000 | 1859 |
| 451 | 20240119 | 132300 | 195348337000 | 281000 | 280500 | 281000 | 280500 | 390 |
| 452 | 20240119 | 132200 | 195238872000 | 281000 | 281000 | 281000 | 280500 | 468 |
| 453 | 20240119 | 132100 | 195107440000 | 280500 | 280500 | 281000 | 280000 | 598 |
| 454 | 20240119 | 132000 | 194939729500 | 280500 | 280500 | 281000 | 280000 | 1199 |
| 455 | 20240119 | 131900 | 194603370500 | 280500 | 280000 | 280500 | 280000 | 1228 |
| 456 | 20240119 | 131800 | 194259082000 | 280000 | 279500 | 280000 | 279500 | 2016 |
| 457 | 20240119 | 131700 | 193695080500 | 279500 | 279500 | 279500 | 279000 | 446 |
| 458 | 20240119 | 131600 | 193570476000 | 279500 | 279000 | 279500 | 279000 | 333 |
| 459 | 20240119 | 131500 | 193477472500 | 279500 | 279000 | 279500 | 279000 | 697 |
| 460 | 20240119 | 131400 | 193283002500 | 279000 | 279000 | 279500 | 279000 | 666 |
| 461 | 20240119 | 131300 | 193097130000 | 279500 | 279500 | 279500 | 278500 | 512 |
| 462 | 20240119 | 131200 | 192954255500 | 279500 | 278500 | 279500 | 278500 | 623 |
| 463 | 20240119 | 131100 | 192780441500 | 278500 | 278500 | 279000 | 278500 | 1717 |
| 464 | 20240119 | 131000 | 192301952500 | 278500 | 278500 | 279000 | 278000 | 1561 |
| 465 | 20240119 | 130900 | 191867154000 | 278500 | 279000 | 279000 | 278000 | 4418 |
| 466 | 20240119 | 130800 | 190637106000 | 279000 | 279000 | 279000 | 278500 | 1159 |
| 467 | 20240119 | 130700 | 190313842000 | 279000 | 280000 | 280000 | 278500 | 6039 |
| 468 | 20240119 | 130600 | 188628464500 | 279500 | 280000 | 280000 | 279500 | 320 |
| 469 | 20240119 | 130500 | 188538947000 | 280000 | 280000 | 280000 | 279500 | 329 |
| 470 | 20240119 | 130400 | 188446881500 | 280000 | 280000 | 280000 | 279500 | 564 |
| 471 | 20240119 | 130300 | 188289154500 | 280000 | 280000 | 280000 | 279500 | 302 |
| 472 | 20240119 | 130200 | 188204611000 | 279500 | 279500 | 280000 | 279500 | 769 |
| 473 | 20240119 | 130100 | 187989347000 | 280000 | 279500 | 280000 | 279000 | 1127 |
| 474 | 20240119 | 130000 | 187674384000 | 279500 | 279500 | 279500 | 279000 | 972 |
| 475 | 20240119 | 125900 | 187402942000 | 279500 | 279000 | 279500 | 279000 | 950 |
| 476 | 20240119 | 125800 | 187137677000 | 279000 | 279500 | 279500 | 279000 | 1046 |
| 477 | 20240119 | 125700 | 186845367500 | 279500 | 279500 | 279500 | 279000 | 581 |
| 478 | 20240119 | 125600 | 186683115000 | 279500 | 280000 | 280000 | 279000 | 1162 |
| 479 | 20240119 | 125500 | 186358451500 | 280000 | 279500 | 280000 | 279000 | 1581 |
| 480 | 20240119 | 125400 | 185916703500 | 279500 | 279000 | 279500 | 278500 | 1818 |
| 481 | 20240119 | 125300 | 185409489500 | 279000 | 278500 | 279000 | 278500 | 874 |
| 482 | 20240119 | 125200 | 185165760000 | 278500 | 278000 | 279000 | 278000 | 1000 |
| 483 | 20240119 | 125100 | 184887343000 | 278500 | 280000 | 280000 | 278500 | 10950 |
| 484 | 20240119 | 125000 | 181831228000 | 280000 | 279500 | 280500 | 279500 | 3590 |
| 485 | 20240119 | 124900 | 180826312000 | 279500 | 280500 | 280500 | 279500 | 2998 |
| 486 | 20240119 | 124800 | 179986870000 | 280500 | 280000 | 280500 | 280000 | 513 |
| 487 | 20240119 | 124700 | 179843021000 | 280500 | 280500 | 280500 | 280000 | 657 |
| 488 | 20240119 | 124600 | 179658870000 | 280500 | 280000 | 280500 | 280000 | 1052 |
| 489 | 20240119 | 124500 | 179363892500 | 280000 | 280000 | 280500 | 280000 | 815 |
| 490 | 20240119 | 124400 | 179135545500 | 280500 | 280000 | 280500 | 280000 | 1827 |
| 491 | 20240119 | 124300 | 178623864000 | 280000 | 280500 | 281000 | 280000 | 559 |
| 492 | 20240119 | 124200 | 178467135000 | 280500 | 281000 | 281000 | 280500 | 3574 |
| 493 | 20240119 | 124100 | 177464591000 | 281000 | 281000 | 281000 | 280500 | 1484 |
| 494 | 20240119 | 124000 | 177047614500 | 281000 | 281500 | 281500 | 281000 | 622 |
| 495 | 20240119 | 123900 | 176872651500 | 281000 | 281500 | 282000 | 281000 | 631 |
| 496 | 20240119 | 123800 | 176695122500 | 282000 | 281500 | 282000 | 281500 | 787 |
| 497 | 20240119 | 123700 | 176473476500 | 281500 | 281500 | 281500 | 281000 | 473 |
| 498 | 20240119 | 123600 | 176340389500 | 281000 | 281500 | 282000 | 281000 | 1533 |
| 499 | 20240119 | 123500 | 175909438000 | 281500 | 281500 | 281500 | 281000 | 374 |
| 500 | 20240119 | 123400 | 175804269000 | 281000 | 281500 | 282000 | 281000 | 1280 |
| 501 | 20240119 | 123300 | 175443990000 | 281500 | 281500 | 281500 | 281000 | 283 |
| 502 | 20240119 | 123200 | 175364364500 | 281500 | 282000 | 282500 | 281000 | 3007 |
| 503 | 20240119 | 123100 | 174517537500 | 282500 | 282000 | 282500 | 281500 | 1925 |
| 504 | 20240119 | 123000 | 173974442000 | 282000 | 282000 | 282000 | 281500 | 578 |
| 505 | 20240119 | 122900 | 173811487000 | 281500 | 282000 | 282500 | 281500 | 1320 |
| 506 | 20240119 | 122800 | 173439280500 | 282000 | 282000 | 282500 | 281500 | 521 |
| 507 | 20240119 | 122700 | 173292376500 | 282000 | 282500 | 282500 | 281500 | 2872 |
| 508 | 20240119 | 122600 | 172482190000 | 282500 | 282000 | 282500 | 281500 | 3027 |
| 509 | 20240119 | 122500 | 171628435000 | 282000 | 281500 | 282500 | 281500 | 3122 |
| 510 | 20240119 | 122400 | 170747929000 | 282000 | 280500 | 282000 | 280500 | 4014 |
| 511 | 20240119 | 122300 | 169619129500 | 280500 | 280500 | 281000 | 280500 | 451 |
| 512 | 20240119 | 122200 | 169492479000 | 281000 | 281000 | 281000 | 280500 | 600 |
| 513 | 20240119 | 122100 | 169324067000 | 281000 | 280500 | 281000 | 280500 | 522 |
| 514 | 20240119 | 122000 | 169177546000 | 280500 | 281000 | 281000 | 280500 | 1047 |
| 515 | 20240119 | 121900 | 168883820500 | 281000 | 279500 | 281000 | 279500 | 2287 |
| 516 | 20240119 | 121800 | 168242900500 | 279500 | 280000 | 280000 | 279500 | 316 |
| 517 | 20240119 | 121700 | 168154507500 | 280000 | 279500 | 280000 | 279500 | 134 |
| 518 | 20240119 | 121600 | 168117013500 | 279500 | 279500 | 280000 | 279500 | 645 |
| 519 | 20240119 | 121500 | 167936692500 | 279500 | 279500 | 280000 | 279000 | 542 |
| 520 | 20240119 | 121400 | 167785211500 | 279500 | 279500 | 280000 | 279000 | 741 |
| 521 | 20240119 | 121300 | 167578149500 | 279500 | 279500 | 280000 | 279000 | 2081 |
| 522 | 20240119 | 121200 | 166996558000 | 279500 | 280000 | 280000 | 279000 | 1131 |
| 523 | 20240119 | 121100 | 166680460500 | 279500 | 280000 | 280000 | 279500 | 362 |
| 524 | 20240119 | 121000 | 166579248500 | 279500 | 279500 | 280000 | 279500 | 718 |
| 525 | 20240119 | 120900 | 166378452500 | 279500 | 280500 | 280500 | 279500 | 1859 |
| 526 | 20240119 | 120800 | 165858079000 | 280500 | 280500 | 280500 | 280000 | 575 |
| 527 | 20240119 | 120700 | 165696870500 | 280500 | 280500 | 280500 | 280000 | 869 |
| 528 | 20240119 | 120600 | 165453145000 | 280500 | 280500 | 281000 | 280000 | 842 |
| 529 | 20240119 | 120500 | 165217011500 | 281000 | 281000 | 281000 | 280000 | 2480 |
| 530 | 20240119 | 120400 | 164521317000 | 281000 | 280500 | 281000 | 280000 | 1980 |
| 531 | 20240119 | 120300 | 163965781000 | 280500 | 280000 | 280500 | 280000 | 624 |
| 532 | 20240119 | 120200 | 163790807000 | 280500 | 279500 | 280500 | 279500 | 1521 |
| 533 | 20240119 | 120100 | 163365027000 | 280000 | 279000 | 280000 | 279000 | 1679 |
| 534 | 20240119 | 120000 | 162895921000 | 279000 | 278500 | 279000 | 278000 | 4188 |
| 535 | 20240119 | 115900 | 161729817500 | 278500 | 277500 | 279000 | 277500 | 4304 |
| 536 | 20240119 | 115800 | 160532422000 | 278000 | 277500 | 278500 | 277500 | 4979 |
| 537 | 20240119 | 115700 | 159149448500 | 278000 | 278500 | 278500 | 277500 | 10044 |
| 538 | 20240119 | 115600 | 156357487000 | 278500 | 278500 | 278500 | 278000 | 1058 |
| 539 | 20240119 | 115500 | 156063109500 | 278500 | 278500 | 279000 | 278000 | 1158 |
| 540 | 20240119 | 115400 | 155740595000 | 278500 | 278500 | 278500 | 278000 | 715 |
| 541 | 20240119 | 115300 | 155541538000 | 278500 | 278500 | 278500 | 278000 | 1350 |
| 542 | 20240119 | 115200 | 155165933500 | 278500 | 278000 | 279000 | 278000 | 3716 |
| 543 | 20240119 | 115100 | 154132206500 | 278500 | 278500 | 278500 | 278000 | 1109 |
| 544 | 20240119 | 115000 | 153823656500 | 278500 | 278500 | 279000 | 278000 | 1278 |
| 545 | 20240119 | 114900 | 153467757000 | 279000 | 278500 | 279000 | 278000 | 1592 |
| 546 | 20240119 | 114800 | 153024313500 | 278500 | 278500 | 279000 | 278500 | 1303 |
| 547 | 20240119 | 114700 | 152661386000 | 278500 | 278500 | 279000 | 278500 | 2184 |
| 548 | 20240119 | 114600 | 152053012000 | 278500 | 279000 | 279000 | 278000 | 6454 |
| 549 | 20240119 | 114500 | 150255442000 | 278500 | 279500 | 279500 | 278500 | 6826 |
| 550 | 20240119 | 114400 | 148350947000 | 279000 | 279500 | 279500 | 279000 | 1882 |
| 551 | 20240119 | 114300 | 147825682500 | 279500 | 279500 | 279500 | 279000 | 2167 |
| 552 | 20240119 | 114200 | 147220598500 | 279500 | 279500 | 280000 | 279500 | 2233 |
| 553 | 20240119 | 114100 | 146596298000 | 280000 | 279500 | 280000 | 279500 | 931 |
| 554 | 20240119 | 114000 | 146335946500 | 280000 | 279500 | 280000 | 279500 | 384 |
| 555 | 20240119 | 113900 | 146228536000 | 279500 | 279500 | 280000 | 279500 | 965 |
| 556 | 20240119 | 113800 | 145958724500 | 280000 | 279500 | 280000 | 279000 | 1685 |
| 557 | 20240119 | 113700 | 145487763500 | 279500 | 279500 | 280000 | 279000 | 3331 |
| 558 | 20240119 | 113600 | 144557576500 | 279500 | 279500 | 280000 | 279000 | 5161 |
| 559 | 20240119 | 113500 | 143114862000 | 280000 | 280000 | 280500 | 279500 | 6577 |
| 560 | 20240119 | 113400 | 141273424000 | 280500 | 280500 | 280500 | 280000 | 745 |
| 561 | 20240119 | 113300 | 141064562500 | 280500 | 280500 | 280500 | 280000 | 369 |
| 562 | 20240119 | 113200 | 140961131000 | 280000 | 280500 | 280500 | 280000 | 409 |
| 563 | 20240119 | 113100 | 140846529000 | 280500 | 280500 | 280500 | 280000 | 1289 |
| 564 | 20240119 | 113000 | 140485167000 | 280500 | 280500 | 280500 | 280000 | 843 |
| 565 | 20240119 | 112900 | 140248927500 | 280500 | 280500 | 280500 | 280000 | 753 |
| 566 | 20240119 | 112800 | 140037772500 | 280500 | 280500 | 281000 | 280000 | 4515 |
| 567 | 20240119 | 112700 | 138772347000 | 280000 | 281000 | 281000 | 280000 | 1388 |
| 568 | 20240119 | 112600 | 138383074000 | 280500 | 280500 | 281000 | 280000 | 1389 |
| 569 | 20240119 | 112500 | 137993539500 | 280000 | 281500 | 281500 | 280000 | 4808 |
| 570 | 20240119 | 112400 | 136643970000 | 281500 | 281000 | 281500 | 281000 | 278 |
| 571 | 20240119 | 112300 | 136565828000 | 281000 | 281500 | 281500 | 281000 | 559 |
| 572 | 20240119 | 112200 | 136408646000 | 281000 | 281500 | 281500 | 281000 | 1253 |
| 573 | 20240119 | 112100 | 136056155500 | 281500 | 280500 | 281500 | 280500 | 829 |
| 574 | 20240119 | 112000 | 135823156000 | 281000 | 280500 | 281000 | 280500 | 1022 |
| 575 | 20240119 | 111900 | 135536050500 | 280500 | 280000 | 281000 | 280000 | 1011 |
| 576 | 20240119 | 111800 | 135252441000 | 280000 | 280500 | 280500 | 280000 | 1195 |
| 577 | 20240119 | 111700 | 134917337000 | 280500 | 280500 | 280500 | 280000 | 1181 |
| 578 | 20240119 | 111600 | 134586364000 | 280000 | 280500 | 281000 | 280000 | 2299 |
| 579 | 20240119 | 111500 | 133941649000 | 280500 | 280500 | 280500 | 280000 | 922 |
| 580 | 20240119 | 111400 | 133683135000 | 280500 | 280500 | 281000 | 280000 | 1284 |
| 581 | 20240119 | 111300 | 133323022000 | 281000 | 280500 | 281000 | 280500 | 2142 |
| 582 | 20240119 | 111200 | 132722034500 | 280500 | 281000 | 281500 | 280500 | 1770 |
| 583 | 20240119 | 111100 | 132224750500 | 281000 | 281500 | 281500 | 281000 | 814 |
| 584 | 20240119 | 111000 | 131995932500 | 281000 | 282000 | 282000 | 281000 | 1509 |
| 585 | 20240119 | 110900 | 131571258000 | 281500 | 282000 | 282000 | 281500 | 568 |
| 586 | 20240119 | 110800 | 131411254500 | 282000 | 282000 | 282000 | 281500 | 445 |
| 587 | 20240119 | 110700 | 131285897500 | 282000 | 282000 | 282000 | 281500 | 703 |
| 588 | 20240119 | 110600 | 131087856000 | 282000 | 281500 | 282000 | 281500 | 882 |
| 589 | 20240119 | 110500 | 130839453500 | 281500 | 281000 | 281500 | 281000 | 898 |
| 590 | 20240119 | 110400 | 130586741500 | 281000 | 281500 | 281500 | 281000 | 1143 |
| 591 | 20240119 | 110300 | 130265235000 | 281500 | 281500 | 281500 | 281000 | 1264 |
| 592 | 20240119 | 110200 | 129909795000 | 281500 | 281500 | 282000 | 281000 | 724 |
| 593 | 20240119 | 110100 | 129706072000 | 281500 | 281500 | 281500 | 281000 | 602 |
| 594 | 20240119 | 110000 | 129536662000 | 281500 | 282500 | 282500 | 281000 | 2431 |
| 595 | 20240119 | 105900 | 128851762500 | 282500 | 282000 | 282500 | 282000 | 1715 |
| 596 | 20240119 | 105800 | 128368091500 | 282000 | 282000 | 282500 | 281500 | 3527 |
| 597 | 20240119 | 105700 | 127373393000 | 282000 | 281000 | 282000 | 280500 | 3308 |
| 598 | 20240119 | 105600 | 126443057500 | 281000 | 280500 | 281000 | 280000 | 1960 |
| 599 | 20240119 | 105500 | 125893575500 | 280500 | 280500 | 280500 | 280000 | 2519 |
| 600 | 20240119 | 105400 | 125187923500 | 280500 | 279500 | 280500 | 279500 | 5793 |
| 601 | 20240119 | 105300 | 123565595000 | 279500 | 280000 | 280000 | 279000 | 5061 |
| 602 | 20240119 | 105200 | 122150983000 | 280000 | 280000 | 280500 | 279500 | 3447 |
| 603 | 20240119 | 105100 | 121185550500 | 280000 | 280500 | 280500 | 279500 | 2685 |
| 604 | 20240119 | 105000 | 120433855000 | 280000 | 280500 | 281000 | 279500 | 20411 |
| 605 | 20240119 | 104900 | 114719792500 | 280500 | 281000 | 281000 | 280000 | 6089 |
| 606 | 20240119 | 104800 | 113011898000 | 280500 | 281000 | 281500 | 280000 | 13857 |
| 607 | 20240119 | 104700 | 109122767500 | 281000 | 281500 | 281500 | 281000 | 2258 |
| 608 | 20240119 | 104600 | 108487977500 | 281000 | 282500 | 282500 | 281000 | 10709 |
| 609 | 20240119 | 104500 | 105472297500 | 282500 | 283000 | 283500 | 282000 | 8405 |
| 610 | 20240119 | 104400 | 103097699500 | 283500 | 283500 | 284000 | 283000 | 1871 |
| 611 | 20240119 | 104300 | 102567894000 | 283500 | 283500 | 284000 | 283500 | 692 |
| 612 | 20240119 | 104200 | 102371681500 | 283500 | 283500 | 284000 | 283000 | 1581 |
| 613 | 20240119 | 104100 | 101923599500 | 283000 | 283000 | 283500 | 283000 | 1311 |
| 614 | 20240119 | 104000 | 101552132500 | 283500 | 283000 | 283500 | 283000 | 971 |
| 615 | 20240119 | 103900 | 101277254500 | 283000 | 283500 | 283500 | 283000 | 718 |
| 616 | 20240119 | 103800 | 101073928500 | 283500 | 283000 | 284000 | 283000 | 1199 |
| 617 | 20240119 | 103700 | 100734335500 | 283500 | 283500 | 284000 | 283000 | 2175 |
| 618 | 20240119 | 103600 | 100117553500 | 284000 | 284000 | 284000 | 283500 | 562 |
| 619 | 20240119 | 103500 | 99958085000 | 284000 | 284000 | 284000 | 283500 | 631 |
| 620 | 20240119 | 103400 | 99779031500 | 284000 | 284000 | 284000 | 283500 | 656 |
| 621 | 20240119 | 103300 | 99592916000 | 283500 | 283000 | 284000 | 282500 | 4717 |
| 622 | 20240119 | 103200 | 98257339000 | 283000 | 283000 | 283500 | 283000 | 2770 |
| 623 | 20240119 | 103100 | 97473370000 | 283000 | 283500 | 283500 | 283000 | 2511 |
| 624 | 20240119 | 103000 | 96762643500 | 283000 | 283500 | 284000 | 283000 | 3592 |
| 625 | 20240119 | 102900 | 95745188000 | 283500 | 284000 | 284000 | 283500 | 871 |
| 626 | 20240119 | 102800 | 95498204500 | 284000 | 284000 | 284000 | 283000 | 4962 |
| 627 | 20240119 | 102700 | 94091605000 | 284000 | 284000 | 284000 | 283500 | 910 |
| 628 | 20240119 | 102600 | 93833320000 | 284000 | 285000 | 285000 | 284000 | 1554 |
| 629 | 20240119 | 102500 | 93391802500 | 284500 | 284500 | 285000 | 284500 | 1141 |
| 630 | 20240119 | 102400 | 93067018500 | 285000 | 284500 | 285000 | 284000 | 1048 |
| 631 | 20240119 | 102300 | 92768519500 | 284000 | 283500 | 285000 | 283500 | 3537 |
| 632 | 20240119 | 102200 | 91763596000 | 283500 | 284500 | 284500 | 283500 | 3575 |
| 633 | 20240119 | 102100 | 90748421500 | 284500 | 284000 | 285000 | 284000 | 1705 |
| 634 | 20240119 | 102000 | 90263559000 | 284500 | 284000 | 284500 | 284000 | 1342 |
| 635 | 20240119 | 101900 | 89881882000 | 284500 | 284500 | 284500 | 284000 | 1415 |
| 636 | 20240119 | 101800 | 89479757000 | 284500 | 284500 | 284500 | 284000 | 1842 |
| 637 | 20240119 | 101700 | 88956102500 | 284000 | 284000 | 284500 | 284000 | 2420 |
| 638 | 20240119 | 101600 | 88268495500 | 284000 | 284500 | 285000 | 284000 | 3838 |
| 639 | 20240119 | 101500 | 87176821500 | 285000 | 285500 | 285500 | 284500 | 630 |
| 640 | 20240119 | 101400 | 86997271000 | 285500 | 285500 | 285500 | 284500 | 1385 |
| 641 | 20240119 | 101300 | 86602451500 | 285000 | 286000 | 286000 | 285000 | 696 |
| 642 | 20240119 | 101200 | 86403962500 | 285500 | 286000 | 286000 | 285000 | 1234 |
| 643 | 20240119 | 101100 | 86051695000 | 286000 | 284500 | 286000 | 284000 | 3714 |
| 644 | 20240119 | 101000 | 84993231500 | 284500 | 284500 | 285000 | 284000 | 1996 |
| 645 | 20240119 | 100900 | 84425578500 | 285000 | 284500 | 285000 | 284000 | 3951 |
| 646 | 20240119 | 100800 | 83302093500 | 284500 | 285000 | 286000 | 284000 | 7159 |
| 647 | 20240119 | 100700 | 81263430000 | 285000 | 285500 | 286000 | 285000 | 1409 |
| 648 | 20240119 | 100600 | 80861125500 | 285500 | 286000 | 286500 | 285500 | 2129 |
| 649 | 20240119 | 100500 | 80252552500 | 286000 | 286500 | 287000 | 286000 | 1365 |
| 650 | 20240119 | 100400 | 79861744500 | 287000 | 287000 | 287500 | 286500 | 1772 |
| 651 | 20240119 | 100300 | 79353501000 | 287000 | 288000 | 288000 | 287000 | 934 |
| 652 | 20240119 | 100200 | 79085068500 | 288000 | 288000 | 288000 | 287000 | 1030 |
| 653 | 20240119 | 100100 | 78788884500 | 288000 | 287500 | 288000 | 287500 | 2521 |
| 654 | 20240119 | 100000 | 78063354000 | 287500 | 286500 | 287500 | 286500 | 1242 |
| 655 | 20240119 | 095900 | 77706902500 | 287000 | 287000 | 287000 | 286500 | 1017 |
| 656 | 20240119 | 095800 | 77415290500 | 286500 | 285500 | 287000 | 285000 | 1458 |
| 657 | 20240119 | 095700 | 76998063000 | 285500 | 284500 | 285500 | 284000 | 2601 |
| 658 | 20240119 | 095600 | 76257261000 | 284500 | 285000 | 285000 | 284000 | 6474 |
| 659 | 20240119 | 095500 | 74416306000 | 285000 | 286000 | 286000 | 285000 | 12691 |
| 660 | 20240119 | 095400 | 70797182500 | 286000 | 285500 | 286500 | 285500 | 2546 |
| 661 | 20240119 | 095300 | 70069257500 | 286000 | 286000 | 286000 | 285500 | 2742 |
| 662 | 20240119 | 095200 | 69286296000 | 285500 | 286500 | 286500 | 285500 | 3058 |
| 663 | 20240119 | 095100 | 68411794000 | 286000 | 286000 | 286500 | 286000 | 2303 |
| 664 | 20240119 | 095000 | 67753046000 | 286000 | 287000 | 287500 | 286000 | 4872 |
| 665 | 20240119 | 094900 | 66356912000 | 287000 | 287500 | 287500 | 286500 | 6445 |
| 666 | 20240119 | 094800 | 64507789000 | 287500 | 288000 | 288500 | 287000 | 2516 |
| 667 | 20240119 | 094700 | 63784251000 | 288000 | 288000 | 288500 | 287500 | 3624 |
| 668 | 20240119 | 094600 | 62741304500 | 288000 | 288000 | 288500 | 288000 | 1307 |
| 669 | 20240119 | 094500 | 62364829000 | 288500 | 289000 | 289000 | 288000 | 3506 |
| 670 | 20240119 | 094400 | 61354040000 | 288500 | 289000 | 289000 | 288000 | 1791 |
| 671 | 20240119 | 094300 | 60837287500 | 289000 | 290000 | 290000 | 288500 | 3707 |
| 672 | 20240119 | 094200 | 59764879500 | 290000 | 290500 | 290500 | 290000 | 1752 |
| 673 | 20240119 | 094100 | 59256531000 | 290000 | 290500 | 291000 | 289500 | 2418 |
| 674 | 20240119 | 094000 | 58555091000 | 290500 | 290000 | 291000 | 289500 | 2676 |
| 675 | 20240119 | 093900 | 57778698000 | 289500 | 289500 | 290000 | 289000 | 1922 |
| 676 | 20240119 | 093800 | 57222519000 | 289500 | 289500 | 289500 | 289000 | 1046 |
| 677 | 20240119 | 093700 | 56919925500 | 289500 | 290000 | 290000 | 289000 | 815 |
| 678 | 20240119 | 093600 | 56683919000 | 289500 | 289000 | 289500 | 288500 | 1318 |
| 679 | 20240119 | 093500 | 56302761000 | 289000 | 289500 | 290000 | 288500 | 1797 |
| 680 | 20240119 | 093400 | 55783109000 | 290000 | 290000 | 290500 | 289500 | 1561 |
| 681 | 20240119 | 093300 | 55330153500 | 290000 | 290500 | 290500 | 290000 | 2470 |
| 682 | 20240119 | 093200 | 54613100000 | 290000 | 289000 | 290000 | 288500 | 2212 |
| 683 | 20240119 | 093100 | 53972925500 | 289000 | 290500 | 290500 | 288500 | 4961 |
| 684 | 20240119 | 093000 | 52535082000 | 290500 | 287000 | 291000 | 286500 | 9289 |
| 685 | 20240119 | 092900 | 49853027500 | 286500 | 288000 | 288000 | 286500 | 5384 |
| 686 | 20240119 | 092800 | 48306305500 | 287500 | 288500 | 288500 | 287500 | 3668 |
| 687 | 20240119 | 092700 | 47249967000 | 288000 | 288000 | 289000 | 287000 | 3436 |
| 688 | 20240119 | 092600 | 46260435500 | 288500 | 286500 | 289000 | 286500 | 9628 |
| 689 | 20240119 | 092500 | 43493034500 | 286500 | 287000 | 287500 | 286500 | 7135 |
| 690 | 20240119 | 092400 | 41445723500 | 287000 | 288500 | 288500 | 287000 | 7817 |
| 691 | 20240119 | 092300 | 39197412500 | 288000 | 288500 | 289000 | 288000 | 3946 |
| 692 | 20240119 | 092200 | 38058998000 | 288500 | 289500 | 289500 | 288000 | 6533 |
| 693 | 20240119 | 092100 | 36171761000 | 289000 | 290000 | 290500 | 289000 | 7214 |
| 694 | 20240119 | 092000 | 34081761000 | 290500 | 292000 | 292000 | 290000 | 6574 |
| 695 | 20240119 | 091900 | 32170279500 | 291500 | 293000 | 293000 | 291500 | 4217 |
| 696 | 20240119 | 091800 | 30938905500 | 293000 | 293000 | 293500 | 292500 | 1525 |
| 697 | 20240119 | 091700 | 30492246000 | 293000 | 292500 | 293500 | 292500 | 3570 |
| 698 | 20240119 | 091600 | 29446774500 | 293000 | 293000 | 293500 | 292500 | 2080 |
| 699 | 20240119 | 091500 | 28837449500 | 293000 | 293500 | 293500 | 292500 | 2397 |
| 700 | 20240119 | 091400 | 28135095000 | 293500 | 293500 | 294000 | 293000 | 1649 |
| 701 | 20240119 | 091300 | 27651155000 | 293500 | 293000 | 294000 | 293000 | 2569 |
| 702 | 20240119 | 091200 | 26897679500 | 293000 | 292500 | 294000 | 292500 | 2868 |
| 703 | 20240119 | 091100 | 26056679500 | 292500 | 294000 | 294000 | 292500 | 3649 |
| 704 | 20240119 | 091000 | 24986668000 | 294000 | 293500 | 294500 | 293500 | 3078 |
| 705 | 20240119 | 090900 | 24082387500 | 293500 | 295500 | 295500 | 293500 | 6615 |
| 706 | 20240119 | 090800 | 22134482000 | 295500 | 295000 | 295500 | 294500 | 3466 |
| 707 | 20240119 | 090700 | 21111594000 | 295000 | 295000 | 296000 | 294500 | 7514 |
| 708 | 20240119 | 090600 | 18894220000 | 295000 | 295500 | 295500 | 294500 | 5017 |
| 709 | 20240119 | 090500 | 17413361500 | 295500 | 294500 | 295500 | 294500 | 7431 |
| 710 | 20240119 | 090400 | 15221626500 | 294500 | 294000 | 295000 | 293000 | 5209 |
| 711 | 20240119 | 090300 | 13689932000 | 293500 | 294000 | 294500 | 293000 | 7064 |
| 712 | 20240119 | 090200 | 11614884000 | 294000 | 293500 | 295500 | 293000 | 11097 |
| 713 | 20240119 | 090100 | 8348065000 | 293500 | 294000 | 294500 | 292000 | 13162 |
| 714 | 20240119 | 090000 | 4494311500 | 294000 | 293000 | 294000 | 292500 | 15275 |