43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 212000 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 8309 |
| 3 | 20240118 | 211900 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 4 | 20240118 | 211800 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 5 | 20240118 | 211700 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 6 | 20240118 | 211600 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 7 | 20240118 | 211500 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 8 | 20240118 | 211400 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 9 | 20240118 | 211300 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 10 | 20240118 | 211200 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 11 | 20240118 | 211100 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 12 | 20240118 | 211000 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 13 | 20240118 | 210900 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 14 | 20240118 | 210800 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 15 | 20240118 | 210700 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 16 | 20240118 | 210600 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 17 | 20240118 | 210500 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 18 | 20240118 | 210400 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 19 | 20240118 | 210300 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 20 | 20240118 | 210200 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 21 | 20240118 | 210100 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 22 | 20240118 | 210000 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 23 | 20240118 | 205900 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 24 | 20240118 | 205800 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 25 | 20240118 | 205700 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 26 | 20240118 | 205600 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 27 | 20240118 | 205500 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 28 | 20240118 | 205400 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 29 | 20240118 | 205300 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 30 | 20240118 | 205200 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 31 | 20240118 | 205100 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 32 | 20240118 | 205000 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 8309 |
| 33 | 20240118 | 204900 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 34 | 20240118 | 204800 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 35 | 20240118 | 204700 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 36 | 20240118 | 204600 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 37 | 20240118 | 204500 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 38 | 20240118 | 204400 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 39 | 20240118 | 204300 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 40 | 20240118 | 204200 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 41 | 20240118 | 204100 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 42 | 20240118 | 204000 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 43 | 20240118 | 203900 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 44 | 20240118 | 203800 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 45 | 20240118 | 203700 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 46 | 20240118 | 203600 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 47 | 20240118 | 203500 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 48 | 20240118 | 203400 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 49 | 20240118 | 203300 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 50 | 20240118 | 203200 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 51 | 20240118 | 203100 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 52 | 20240118 | 203000 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 53 | 20240118 | 202900 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 54 | 20240118 | 202800 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 55 | 20240118 | 202700 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 56 | 20240118 | 202600 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 57 | 20240118 | 202500 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 58 | 20240118 | 202400 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 59 | 20240118 | 202300 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 60 | 20240118 | 202200 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 61 | 20240118 | 202100 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 62 | 20240118 | 202000 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 8309 |
| 63 | 20240118 | 201900 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 64 | 20240118 | 201800 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 65 | 20240118 | 201700 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 66 | 20240118 | 201600 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 67 | 20240118 | 201500 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 68 | 20240118 | 201400 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 69 | 20240118 | 201300 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 70 | 20240118 | 201200 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 71 | 20240118 | 201100 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 72 | 20240118 | 201000 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 73 | 20240118 | 200900 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 74 | 20240118 | 200800 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 75 | 20240118 | 200700 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 76 | 20240118 | 200600 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 77 | 20240118 | 200500 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 78 | 20240118 | 200400 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 79 | 20240118 | 200300 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 80 | 20240118 | 200200 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 81 | 20240118 | 200100 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 82 | 20240118 | 200000 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 83 | 20240118 | 195900 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 84 | 20240118 | 195800 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 85 | 20240118 | 195700 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 86 | 20240118 | 195600 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 87 | 20240118 | 195500 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 88 | 20240118 | 195400 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 89 | 20240118 | 195300 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 90 | 20240118 | 195200 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 91 | 20240118 | 195100 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 92 | 20240118 | 195000 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 8309 |
| 93 | 20240118 | 194900 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 94 | 20240118 | 194800 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 95 | 20240118 | 194700 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 96 | 20240118 | 194600 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 97 | 20240118 | 194500 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 98 | 20240118 | 194400 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 99 | 20240118 | 194300 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 100 | 20240118 | 194200 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 101 | 20240118 | 194100 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 102 | 20240118 | 194000 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 103 | 20240118 | 193900 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 104 | 20240118 | 193800 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 105 | 20240118 | 193700 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 106 | 20240118 | 193600 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 107 | 20240118 | 193500 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 108 | 20240118 | 193400 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 109 | 20240118 | 193300 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 110 | 20240118 | 193200 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 111 | 20240118 | 193100 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 112 | 20240118 | 193000 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 113 | 20240118 | 192900 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 114 | 20240118 | 192800 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 115 | 20240118 | 192700 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 116 | 20240118 | 192600 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 117 | 20240118 | 192500 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 118 | 20240118 | 192400 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 119 | 20240118 | 192300 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 120 | 20240118 | 192200 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 121 | 20240118 | 192100 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 122 | 20240118 | 192000 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 8309 |
| 123 | 20240118 | 191900 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 124 | 20240118 | 191800 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 125 | 20240118 | 191700 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 126 | 20240118 | 191600 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 127 | 20240118 | 191500 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 128 | 20240118 | 191400 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 129 | 20240118 | 191300 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 130 | 20240118 | 191200 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 131 | 20240118 | 191100 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 132 | 20240118 | 191000 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 133 | 20240118 | 190900 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 134 | 20240118 | 190800 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 135 | 20240118 | 190700 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 136 | 20240118 | 190600 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 137 | 20240118 | 190500 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 138 | 20240118 | 190400 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 139 | 20240118 | 190300 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 140 | 20240118 | 190200 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 141 | 20240118 | 190100 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 142 | 20240118 | 190000 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 143 | 20240118 | 185900 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 144 | 20240118 | 185800 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 145 | 20240118 | 185700 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 146 | 20240118 | 185600 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 147 | 20240118 | 185500 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 148 | 20240118 | 185400 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 149 | 20240118 | 185300 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 150 | 20240118 | 185200 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 151 | 20240118 | 185100 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 152 | 20240118 | 185000 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 8309 |
| 153 | 20240118 | 184900 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 154 | 20240118 | 184800 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 155 | 20240118 | 184700 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 156 | 20240118 | 184600 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 157 | 20240118 | 184500 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 158 | 20240118 | 184400 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 159 | 20240118 | 184300 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 160 | 20240118 | 184200 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 161 | 20240118 | 184100 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 162 | 20240118 | 184000 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 163 | 20240118 | 183900 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 164 | 20240118 | 183800 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 165 | 20240118 | 183700 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 166 | 20240118 | 183600 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 167 | 20240118 | 183500 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 168 | 20240118 | 183400 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 169 | 20240118 | 183300 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 170 | 20240118 | 183200 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 171 | 20240118 | 183100 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 172 | 20240118 | 183000 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 173 | 20240118 | 182900 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 174 | 20240118 | 182800 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 175 | 20240118 | 182700 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 176 | 20240118 | 182600 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 177 | 20240118 | 182500 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 178 | 20240118 | 182400 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 179 | 20240118 | 182300 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 180 | 20240118 | 182200 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 181 | 20240118 | 182100 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 182 | 20240118 | 182000 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 8309 |
| 183 | 20240118 | 181900 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 184 | 20240118 | 181800 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 185 | 20240118 | 181700 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 186 | 20240118 | 181600 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 187 | 20240118 | 181500 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 188 | 20240118 | 181400 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 189 | 20240118 | 181300 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 190 | 20240118 | 181200 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 191 | 20240118 | 181100 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 192 | 20240118 | 181000 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 193 | 20240118 | 180900 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 194 | 20240118 | 180800 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 195 | 20240118 | 180700 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 196 | 20240118 | 180600 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 197 | 20240118 | 180500 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 198 | 20240118 | 180400 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 199 | 20240118 | 180300 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 200 | 20240118 | 180200 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 201 | 20240118 | 180100 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 202 | 20240118 | 180000 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 203 | 20240118 | 175900 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 204 | 20240118 | 175800 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 205 | 20240118 | 175700 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 206 | 20240118 | 175600 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 207 | 20240118 | 175500 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 208 | 20240118 | 175400 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 209 | 20240118 | 175300 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 210 | 20240118 | 175200 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 211 | 20240118 | 175100 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 212 | 20240118 | 175000 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 8309 |
| 213 | 20240118 | 174900 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 214 | 20240118 | 174800 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 215 | 20240118 | 174700 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 216 | 20240118 | 174600 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 217 | 20240118 | 174500 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 218 | 20240118 | 174400 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 219 | 20240118 | 174300 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 220 | 20240118 | 174200 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 221 | 20240118 | 174100 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 222 | 20240118 | 174000 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 223 | 20240118 | 173900 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 224 | 20240118 | 173800 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 225 | 20240118 | 173700 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 226 | 20240118 | 173600 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 227 | 20240118 | 173500 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 228 | 20240118 | 173400 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 229 | 20240118 | 173300 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 230 | 20240118 | 173200 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 231 | 20240118 | 173100 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 232 | 20240118 | 173000 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 233 | 20240118 | 172900 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 234 | 20240118 | 172800 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 235 | 20240118 | 172700 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 236 | 20240118 | 172600 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 237 | 20240118 | 172500 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 238 | 20240118 | 172400 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 239 | 20240118 | 172300 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 240 | 20240118 | 172200 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 241 | 20240118 | 172100 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 242 | 20240118 | 172000 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 8309 |
| 243 | 20240118 | 171900 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 244 | 20240118 | 171800 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 245 | 20240118 | 171700 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 246 | 20240118 | 171600 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 247 | 20240118 | 171500 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 248 | 20240118 | 171400 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 249 | 20240118 | 171300 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 250 | 20240118 | 171200 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 251 | 20240118 | 171100 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 252 | 20240118 | 171000 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 253 | 20240118 | 170900 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 254 | 20240118 | 170800 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 255 | 20240118 | 170700 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 256 | 20240118 | 170600 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 257 | 20240118 | 170500 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 258 | 20240118 | 170400 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 259 | 20240118 | 170300 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 260 | 20240118 | 170200 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 261 | 20240118 | 170100 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 262 | 20240118 | 170000 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 263 | 20240118 | 165900 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 264 | 20240118 | 165800 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 265 | 20240118 | 165700 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 266 | 20240118 | 165600 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 267 | 20240118 | 165500 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 268 | 20240118 | 165400 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 269 | 20240118 | 165300 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 270 | 20240118 | 165200 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 271 | 20240118 | 165100 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 272 | 20240118 | 165000 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 8309 |
| 273 | 20240118 | 164900 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 274 | 20240118 | 164800 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 275 | 20240118 | 164700 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 276 | 20240118 | 164600 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 277 | 20240118 | 164500 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 278 | 20240118 | 164400 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 279 | 20240118 | 164300 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 280 | 20240118 | 164200 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 281 | 20240118 | 164100 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 282 | 20240118 | 164000 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 283 | 20240118 | 163900 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 284 | 20240118 | 163800 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 285 | 20240118 | 163700 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 286 | 20240118 | 163600 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 287 | 20240118 | 163500 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 288 | 20240118 | 163400 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 289 | 20240118 | 163300 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 290 | 20240118 | 163200 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 291 | 20240118 | 163100 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 292 | 20240118 | 163000 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 293 | 20240118 | 162900 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 294 | 20240118 | 162800 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 295 | 20240118 | 162700 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 296 | 20240118 | 162600 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 297 | 20240118 | 162500 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 298 | 20240118 | 162400 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 299 | 20240118 | 162300 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 300 | 20240118 | 162200 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 301 | 20240118 | 162100 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 302 | 20240118 | 162000 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 8309 |
| 303 | 20240118 | 161900 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 304 | 20240118 | 161800 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 305 | 20240118 | 161700 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 306 | 20240118 | 161600 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 307 | 20240118 | 161500 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 308 | 20240118 | 161400 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 309 | 20240118 | 161300 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 310 | 20240118 | 161200 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 311 | 20240118 | 161100 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 312 | 20240118 | 161000 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 313 | 20240118 | 160900 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 314 | 20240118 | 160800 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 315 | 20240118 | 160700 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 316 | 20240118 | 160600 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 317 | 20240118 | 160500 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 318 | 20240118 | 160400 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 319 | 20240118 | 160300 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 320 | 20240118 | 160200 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 321 | 20240118 | 160100 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 322 | 20240118 | 160000 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 323 | 20240118 | 155900 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 324 | 20240118 | 155800 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 325 | 20240118 | 155700 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 326 | 20240118 | 155600 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 327 | 20240118 | 155500 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 328 | 20240118 | 155400 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 329 | 20240118 | 155300 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 330 | 20240118 | 155200 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 331 | 20240118 | 155100 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 332 | 20240118 | 155000 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 8309 |
| 333 | 20240118 | 154900 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 334 | 20240118 | 154800 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 335 | 20240118 | 154700 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 336 | 20240118 | 154600 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 337 | 20240118 | 154500 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 338 | 20240118 | 154400 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 339 | 20240118 | 154300 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 340 | 20240118 | 154200 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 341 | 20240118 | 154100 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 342 | 20240118 | 154000 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 343 | 20240118 | 153900 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 344 | 20240118 | 153800 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 345 | 20240118 | 153700 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 346 | 20240118 | 153600 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 347 | 20240118 | 153500 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 348 | 20240118 | 153400 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 349 | 20240118 | 153300 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 350 | 20240118 | 153200 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 351 | 20240118 | 153100 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 0 |
| 352 | 20240118 | 153000 | 46016331000 | 219500 | 219500 | 219500 | 219500 | 8309 |
| 353 | 20240118 | 152900 | 44192505500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 354 | 20240118 | 152800 | 44192505500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 355 | 20240118 | 152700 | 44192505500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 356 | 20240118 | 152600 | 44192505500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 357 | 20240118 | 152500 | 44192505500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 358 | 20240118 | 152400 | 44192505500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 359 | 20240118 | 152300 | 44192505500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 360 | 20240118 | 152200 | 44192505500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 361 | 20240118 | 152100 | 44192505500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 362 | 20240118 | 152000 | 44192505500 | 220000 | 220000 | 220000 | 220000 | 0 |
| 363 | 20240118 | 151900 | 44192505500 | 220000 | 220500 | 220500 | 219500 | 941 |
| 364 | 20240118 | 151800 | 43985448000 | 220500 | 220000 | 221000 | 220000 | 722 |
| 365 | 20240118 | 151700 | 43826291500 | 220000 | 219500 | 220500 | 219500 | 1547 |
| 366 | 20240118 | 151600 | 43486526000 | 220000 | 220000 | 220500 | 219500 | 457 |
| 367 | 20240118 | 151500 | 43386116500 | 220000 | 220000 | 220500 | 219500 | 814 |
| 368 | 20240118 | 151400 | 43207134500 | 220000 | 220000 | 220500 | 219500 | 650 |
| 369 | 20240118 | 151300 | 43064179500 | 220000 | 220500 | 221000 | 219500 | 1465 |
| 370 | 20240118 | 151200 | 42741746000 | 220500 | 220000 | 221000 | 219500 | 1775 |
| 371 | 20240118 | 151100 | 42350424000 | 219500 | 220500 | 220500 | 219000 | 1497 |
| 372 | 20240118 | 151000 | 42021755500 | 220500 | 219500 | 220500 | 219500 | 513 |
| 373 | 20240118 | 150900 | 41908938500 | 220500 | 220000 | 220500 | 219500 | 721 |
| 374 | 20240118 | 150800 | 41750228000 | 220500 | 219500 | 221000 | 219500 | 1320 |
| 375 | 20240118 | 150700 | 41459537000 | 220000 | 220500 | 220500 | 219500 | 505 |
| 376 | 20240118 | 150600 | 41348388500 | 220500 | 221000 | 221000 | 220000 | 735 |
| 377 | 20240118 | 150500 | 41186424000 | 220500 | 220000 | 220500 | 220000 | 560 |
| 378 | 20240118 | 150400 | 41063119500 | 220000 | 220500 | 220500 | 219500 | 391 |
| 379 | 20240118 | 150300 | 40977042500 | 220000 | 220000 | 221000 | 219500 | 495 |
| 380 | 20240118 | 150200 | 40868063000 | 219500 | 220000 | 221000 | 219500 | 560 |
| 381 | 20240118 | 150100 | 40744807000 | 220000 | 220500 | 220500 | 219500 | 398 |
| 382 | 20240118 | 150000 | 40657163000 | 220500 | 220000 | 221000 | 219500 | 650 |
| 383 | 20240118 | 145900 | 40514055000 | 220000 | 220000 | 220500 | 220000 | 573 |
| 384 | 20240118 | 145800 | 40387832000 | 220500 | 220500 | 221000 | 220000 | 447 |
| 385 | 20240118 | 145700 | 40289362500 | 220000 | 220000 | 221000 | 220000 | 540 |
| 386 | 20240118 | 145600 | 40170437000 | 220000 | 220500 | 221000 | 219500 | 431 |
| 387 | 20240118 | 145500 | 40075507000 | 220000 | 220500 | 221000 | 220000 | 254 |
| 388 | 20240118 | 145400 | 40019502500 | 221000 | 220000 | 221000 | 219500 | 371 |
| 389 | 20240118 | 145300 | 39937754500 | 220000 | 220000 | 220500 | 219500 | 458 |
| 390 | 20240118 | 145200 | 39836888000 | 220000 | 220500 | 221000 | 219500 | 554 |
| 391 | 20240118 | 145100 | 39714860500 | 220000 | 219500 | 220500 | 219500 | 695 |
| 392 | 20240118 | 145000 | 39561732500 | 219500 | 220500 | 220500 | 219500 | 665 |
| 393 | 20240118 | 144900 | 39415455500 | 220000 | 220000 | 221000 | 219500 | 787 |
| 394 | 20240118 | 144800 | 39241898000 | 220000 | 219500 | 220500 | 219500 | 518 |
| 395 | 20240118 | 144700 | 39127974000 | 219500 | 220000 | 220500 | 219500 | 914 |
| 396 | 20240118 | 144600 | 38926866000 | 220000 | 220000 | 221000 | 220000 | 338 |
| 397 | 20240118 | 144500 | 38852373000 | 220500 | 221000 | 221500 | 220000 | 391 |
| 398 | 20240118 | 144400 | 38766079500 | 221000 | 221000 | 221500 | 220500 | 1162 |
| 399 | 20240118 | 144300 | 38509476000 | 221000 | 219500 | 221000 | 219500 | 727 |
| 400 | 20240118 | 144200 | 38349166000 | 220000 | 220000 | 220500 | 219500 | 536 |
| 401 | 20240118 | 144100 | 38231353000 | 219500 | 219500 | 220000 | 219500 | 375 |
| 402 | 20240118 | 144000 | 38148940000 | 219500 | 220000 | 220000 | 219500 | 160 |
| 403 | 20240118 | 143900 | 38113798500 | 220000 | 220000 | 220000 | 219500 | 473 |
| 404 | 20240118 | 143800 | 38009824000 | 220000 | 219500 | 220000 | 219500 | 263 |
| 405 | 20240118 | 143700 | 37952054000 | 219500 | 219500 | 220000 | 219000 | 406 |
| 406 | 20240118 | 143600 | 37862946500 | 219500 | 219500 | 219500 | 219000 | 282 |
| 407 | 20240118 | 143500 | 37801121500 | 219500 | 219500 | 220000 | 219000 | 592 |
| 408 | 20240118 | 143400 | 37671227500 | 219500 | 219500 | 220000 | 219500 | 201 |
| 409 | 20240118 | 143300 | 37627049500 | 219500 | 220500 | 220500 | 219500 | 1117 |
| 410 | 20240118 | 143200 | 37381353500 | 220500 | 220500 | 221000 | 220000 | 650 |
| 411 | 20240118 | 143100 | 37238061500 | 220500 | 220500 | 220500 | 219500 | 311 |
| 412 | 20240118 | 143000 | 37169638500 | 220000 | 219000 | 220500 | 219000 | 458 |
| 413 | 20240118 | 142900 | 37068943500 | 219500 | 219500 | 220000 | 219000 | 310 |
| 414 | 20240118 | 142800 | 37000932000 | 219500 | 219500 | 220000 | 219500 | 257 |
| 415 | 20240118 | 142700 | 36944505500 | 219500 | 220000 | 220000 | 219500 | 198 |
| 416 | 20240118 | 142600 | 36901005000 | 219500 | 219500 | 220000 | 219500 | 221 |
| 417 | 20240118 | 142500 | 36852449000 | 220000 | 220000 | 220500 | 219500 | 230 |
| 418 | 20240118 | 142400 | 36801857500 | 220000 | 219500 | 220500 | 219500 | 526 |
| 419 | 20240118 | 142300 | 36686186000 | 220000 | 219500 | 220000 | 219500 | 90 |
| 420 | 20240118 | 142200 | 36666420500 | 220000 | 220000 | 220500 | 219500 | 571 |
| 421 | 20240118 | 142100 | 36540855000 | 220000 | 220000 | 220500 | 219000 | 571 |
| 422 | 20240118 | 142000 | 36415349500 | 219500 | 219500 | 220000 | 219500 | 235 |
| 423 | 20240118 | 141900 | 36363712500 | 219500 | 219500 | 220000 | 219500 | 233 |
| 424 | 20240118 | 141800 | 36312529500 | 219500 | 219500 | 220000 | 219500 | 485 |
| 425 | 20240118 | 141700 | 36205938000 | 219500 | 220000 | 220000 | 219500 | 235 |
| 426 | 20240118 | 141600 | 36154316500 | 220000 | 220000 | 220000 | 219500 | 181 |
| 427 | 20240118 | 141500 | 36114523500 | 219500 | 220000 | 220500 | 219500 | 214 |
| 428 | 20240118 | 141400 | 36067495000 | 220500 | 220000 | 220500 | 220000 | 359 |
| 429 | 20240118 | 141300 | 35988440000 | 220000 | 220500 | 221500 | 219500 | 1404 |
| 430 | 20240118 | 141200 | 35678595500 | 220000 | 219500 | 220500 | 219000 | 832 |
| 431 | 20240118 | 141100 | 35495791500 | 219500 | 219500 | 219500 | 219000 | 317 |
| 432 | 20240118 | 141000 | 35426304500 | 219500 | 220500 | 220500 | 219500 | 659 |
| 433 | 20240118 | 140900 | 35281615500 | 220000 | 219500 | 220500 | 219500 | 214 |
| 434 | 20240118 | 140800 | 35234571000 | 220000 | 220000 | 220500 | 219500 | 190 |
| 435 | 20240118 | 140700 | 35192789000 | 220000 | 220500 | 220500 | 219500 | 487 |
| 436 | 20240118 | 140600 | 35085661500 | 220000 | 221000 | 221500 | 220000 | 499 |
| 437 | 20240118 | 140500 | 34975508500 | 221000 | 220500 | 221500 | 220000 | 2310 |
| 438 | 20240118 | 140400 | 34465195500 | 221000 | 219500 | 221000 | 219000 | 1423 |
| 439 | 20240118 | 140300 | 34151981500 | 219500 | 219500 | 219500 | 218500 | 957 |
| 440 | 20240118 | 140200 | 33942011500 | 219000 | 218500 | 219500 | 218500 | 327 |
| 441 | 20240118 | 140100 | 33870435500 | 219000 | 218000 | 219500 | 218000 | 1249 |
| 442 | 20240118 | 140000 | 33597071000 | 218500 | 218500 | 218500 | 218000 | 281 |
| 443 | 20240118 | 135900 | 33535757000 | 218000 | 217500 | 218500 | 217500 | 332 |
| 444 | 20240118 | 135800 | 33463342500 | 217500 | 218500 | 218500 | 217500 | 360 |
| 445 | 20240118 | 135700 | 33384842000 | 218000 | 218000 | 218500 | 217500 | 847 |
| 446 | 20240118 | 135600 | 33200153000 | 218000 | 218000 | 219000 | 218000 | 342 |
| 447 | 20240118 | 135500 | 33125489000 | 218500 | 218000 | 219000 | 217500 | 571 |
| 448 | 20240118 | 135400 | 33000783500 | 217500 | 218500 | 218500 | 217500 | 529 |
| 449 | 20240118 | 135300 | 32885569000 | 218500 | 217500 | 218500 | 217500 | 1074 |
| 450 | 20240118 | 135200 | 32651566500 | 217500 | 218000 | 219000 | 217500 | 720 |
| 451 | 20240118 | 135100 | 32494393000 | 218500 | 218000 | 218500 | 218000 | 719 |
| 452 | 20240118 | 135000 | 32337541000 | 218000 | 218500 | 219000 | 218000 | 341 |
| 453 | 20240118 | 134900 | 32263119500 | 218500 | 218000 | 219000 | 218000 | 545 |
| 454 | 20240118 | 134800 | 32143973500 | 218500 | 218000 | 218500 | 217500 | 1062 |
| 455 | 20240118 | 134700 | 31912309000 | 218500 | 218500 | 219000 | 218000 | 2987 |
| 456 | 20240118 | 134600 | 31260653500 | 218500 | 219000 | 219000 | 218500 | 225 |
| 457 | 20240118 | 134500 | 31211426500 | 218500 | 218500 | 219000 | 218500 | 295 |
| 458 | 20240118 | 134400 | 31146891000 | 218500 | 218500 | 219000 | 218500 | 288 |
| 459 | 20240118 | 134300 | 31083855000 | 218500 | 219500 | 219500 | 218500 | 2567 |
| 460 | 20240118 | 134200 | 30522853000 | 219500 | 219500 | 219500 | 218500 | 753 |
| 461 | 20240118 | 134100 | 30357878500 | 219000 | 220000 | 220000 | 219000 | 410 |
| 462 | 20240118 | 134000 | 30267932500 | 219500 | 219000 | 220000 | 219000 | 913 |
| 463 | 20240118 | 133900 | 30067291500 | 219500 | 220000 | 220000 | 219500 | 259 |
| 464 | 20240118 | 133800 | 30010364000 | 219500 | 220000 | 220000 | 219000 | 448 |
| 465 | 20240118 | 133700 | 29911920500 | 219500 | 220000 | 220000 | 219000 | 165 |
| 466 | 20240118 | 133600 | 29875702000 | 219000 | 219000 | 220000 | 219000 | 342 |
| 467 | 20240118 | 133500 | 29800633500 | 219000 | 219500 | 220000 | 219000 | 309 |
| 468 | 20240118 | 133400 | 29732767000 | 219500 | 220000 | 220000 | 219500 | 297 |
| 469 | 20240118 | 133300 | 29667493000 | 219500 | 219000 | 220000 | 219000 | 711 |
| 470 | 20240118 | 133200 | 29511414000 | 219500 | 219000 | 219500 | 219000 | 255 |
| 471 | 20240118 | 133100 | 29455518000 | 219000 | 219000 | 219500 | 218500 | 330 |
| 472 | 20240118 | 133000 | 29383192000 | 219500 | 219000 | 219500 | 218500 | 166 |
| 473 | 20240118 | 132900 | 29346844000 | 219000 | 218500 | 219500 | 218000 | 1222 |
| 474 | 20240118 | 132800 | 29079524000 | 218500 | 218500 | 219000 | 218000 | 664 |
| 475 | 20240118 | 132700 | 28934392000 | 218500 | 219000 | 219000 | 218500 | 1012 |
| 476 | 20240118 | 132600 | 28713191000 | 219000 | 219000 | 219000 | 218500 | 387 |
| 477 | 20240118 | 132500 | 28628568000 | 218500 | 218500 | 219000 | 218500 | 867 |
| 478 | 20240118 | 132400 | 28439012500 | 218500 | 219500 | 219500 | 218500 | 3193 |
| 479 | 20240118 | 132300 | 27739836500 | 219500 | 219500 | 220000 | 219000 | 1112 |
| 480 | 20240118 | 132200 | 27496069500 | 219500 | 219500 | 219500 | 219000 | 354 |
| 481 | 20240118 | 132100 | 27418451000 | 219500 | 220000 | 220000 | 219000 | 2344 |
| 482 | 20240118 | 132000 | 26903952500 | 219500 | 219500 | 220000 | 219500 | 250 |
| 483 | 20240118 | 131900 | 26848978000 | 220000 | 220000 | 220000 | 219500 | 298 |
| 484 | 20240118 | 131800 | 26783547000 | 220000 | 219500 | 220000 | 219500 | 512 |
| 485 | 20240118 | 131700 | 26671117500 | 219500 | 220000 | 220000 | 219500 | 223 |
| 486 | 20240118 | 131600 | 26622124000 | 220000 | 220500 | 220500 | 219500 | 2673 |
| 487 | 20240118 | 131500 | 26034037000 | 220000 | 220000 | 220500 | 220000 | 429 |
| 488 | 20240118 | 131400 | 25939610000 | 220000 | 220500 | 220500 | 220000 | 947 |
| 489 | 20240118 | 131300 | 25731244500 | 220000 | 220500 | 221000 | 220000 | 1753 |
| 490 | 20240118 | 131200 | 25344796500 | 221000 | 220500 | 221000 | 220500 | 265 |
| 491 | 20240118 | 131100 | 25286329500 | 221000 | 221000 | 221500 | 220500 | 340 |
| 492 | 20240118 | 131000 | 25211326500 | 221000 | 221000 | 221500 | 220500 | 748 |
| 493 | 20240118 | 130900 | 25046014000 | 221000 | 220500 | 221000 | 220500 | 243 |
| 494 | 20240118 | 130800 | 24992386500 | 220500 | 221000 | 221000 | 220500 | 208 |
| 495 | 20240118 | 130700 | 24946474500 | 221000 | 220500 | 221000 | 220500 | 194 |
| 496 | 20240118 | 130600 | 24903668000 | 220500 | 221000 | 221000 | 220500 | 123 |
| 497 | 20240118 | 130500 | 24876523500 | 220500 | 221000 | 221000 | 220500 | 291 |
| 498 | 20240118 | 130400 | 24812320500 | 220500 | 221000 | 221000 | 220500 | 160 |
| 499 | 20240118 | 130300 | 24777005500 | 220500 | 221000 | 221500 | 220500 | 233 |
| 500 | 20240118 | 130200 | 24725474000 | 221000 | 221000 | 221500 | 221000 | 666 |
| 501 | 20240118 | 130100 | 24578275000 | 221500 | 221000 | 221500 | 221000 | 274 |
| 502 | 20240118 | 130000 | 24517701000 | 221000 | 221000 | 221500 | 221000 | 366 |
| 503 | 20240118 | 125900 | 24436772500 | 221000 | 221500 | 221500 | 220500 | 797 |
| 504 | 20240118 | 125800 | 24260632000 | 221500 | 221500 | 221500 | 221000 | 292 |
| 505 | 20240118 | 125700 | 24196052000 | 221500 | 221500 | 221500 | 221000 | 345 |
| 506 | 20240118 | 125600 | 24119717000 | 221500 | 221000 | 221500 | 221000 | 153 |
| 507 | 20240118 | 125500 | 24085889000 | 221000 | 221000 | 221500 | 221000 | 193 |
| 508 | 20240118 | 125400 | 24043201500 | 221500 | 221500 | 221500 | 221000 | 148 |
| 509 | 20240118 | 125300 | 24010468000 | 221000 | 221500 | 221500 | 221000 | 176 |
| 510 | 20240118 | 125200 | 23971535000 | 221000 | 221500 | 221500 | 221000 | 220 |
| 511 | 20240118 | 125100 | 23922910000 | 221000 | 221500 | 221500 | 221000 | 237 |
| 512 | 20240118 | 125000 | 23870496000 | 221000 | 221500 | 222000 | 221000 | 259 |
| 513 | 20240118 | 124900 | 23813146000 | 221500 | 222000 | 222000 | 221500 | 446 |
| 514 | 20240118 | 124800 | 23714230500 | 221500 | 221500 | 222000 | 221000 | 441 |
| 515 | 20240118 | 124700 | 23616598000 | 221000 | 221500 | 222000 | 221000 | 178 |
| 516 | 20240118 | 124600 | 23577204000 | 222000 | 221000 | 222000 | 221000 | 385 |
| 517 | 20240118 | 124500 | 23491870500 | 221500 | 221500 | 222000 | 221000 | 196 |
| 518 | 20240118 | 124400 | 23448477500 | 221000 | 221500 | 222000 | 221000 | 521 |
| 519 | 20240118 | 124300 | 23333151000 | 221500 | 221500 | 222000 | 221500 | 92 |
| 520 | 20240118 | 124200 | 23312750000 | 221500 | 221500 | 222000 | 221500 | 179 |
| 521 | 20240118 | 124100 | 23273056000 | 221500 | 221500 | 222000 | 221500 | 151 |
| 522 | 20240118 | 124000 | 23239581000 | 221500 | 221500 | 222000 | 221500 | 324 |
| 523 | 20240118 | 123900 | 23167726000 | 221500 | 222000 | 222000 | 221500 | 176 |
| 524 | 20240118 | 123800 | 23128709500 | 221500 | 221000 | 221500 | 221000 | 468 |
| 525 | 20240118 | 123700 | 23025113500 | 221500 | 221500 | 221500 | 221000 | 245 |
| 526 | 20240118 | 123600 | 22970885000 | 221000 | 221500 | 222000 | 221000 | 394 |
| 527 | 20240118 | 123500 | 22883640500 | 222000 | 221000 | 222000 | 221000 | 256 |
| 528 | 20240118 | 123400 | 22826899000 | 221000 | 221500 | 222000 | 221000 | 715 |
| 529 | 20240118 | 123300 | 22668337000 | 221500 | 221000 | 222000 | 221000 | 171 |
| 530 | 20240118 | 123200 | 22630457000 | 221500 | 221500 | 221500 | 221000 | 220 |
| 531 | 20240118 | 123100 | 22581767500 | 221000 | 221000 | 221500 | 221000 | 103 |
| 532 | 20240118 | 123000 | 22558973500 | 221500 | 221000 | 222000 | 221000 | 360 |
| 533 | 20240118 | 122900 | 22479319500 | 221500 | 221000 | 221500 | 221000 | 158 |
| 534 | 20240118 | 122800 | 22444359500 | 221000 | 221500 | 222000 | 221000 | 106 |
| 535 | 20240118 | 122700 | 22420894500 | 222000 | 221500 | 222000 | 221000 | 293 |
| 536 | 20240118 | 122600 | 22356027000 | 221500 | 221500 | 222000 | 221500 | 128 |
| 537 | 20240118 | 122500 | 22327651000 | 222000 | 221500 | 222000 | 221500 | 189 |
| 538 | 20240118 | 122400 | 22285754000 | 221500 | 221500 | 222000 | 221500 | 155 |
| 539 | 20240118 | 122300 | 22251408500 | 222000 | 222000 | 222000 | 221500 | 351 |
| 540 | 20240118 | 122200 | 22173575500 | 222000 | 221500 | 222000 | 221000 | 287 |
| 541 | 20240118 | 122100 | 22110034000 | 221500 | 221000 | 222000 | 221000 | 324 |
| 542 | 20240118 | 122000 | 22038264500 | 221000 | 221000 | 221500 | 221000 | 218 |
| 543 | 20240118 | 121900 | 21990055500 | 221500 | 221500 | 221500 | 221000 | 180 |
| 544 | 20240118 | 121800 | 21950242000 | 221500 | 221500 | 222000 | 221000 | 84 |
| 545 | 20240118 | 121700 | 21931645000 | 221500 | 221000 | 221500 | 221000 | 235 |
| 546 | 20240118 | 121600 | 21879657000 | 221500 | 221000 | 222000 | 220500 | 2396 |
| 547 | 20240118 | 121500 | 21349910500 | 221000 | 221000 | 221000 | 220500 | 357 |
| 548 | 20240118 | 121400 | 21271145000 | 220500 | 220500 | 221000 | 220500 | 240 |
| 549 | 20240118 | 121300 | 21218176500 | 221000 | 221500 | 221500 | 220500 | 343 |
| 550 | 20240118 | 121200 | 21142354500 | 221000 | 221000 | 221500 | 221000 | 149 |
| 551 | 20240118 | 121100 | 21109382000 | 221000 | 221000 | 221500 | 221000 | 177 |
| 552 | 20240118 | 121000 | 21070256000 | 221000 | 220500 | 221500 | 220500 | 202 |
| 553 | 20240118 | 120900 | 21025619500 | 221000 | 221000 | 221500 | 220500 | 153 |
| 554 | 20240118 | 120800 | 20991816000 | 221000 | 221000 | 221500 | 220500 | 220 |
| 555 | 20240118 | 120700 | 20943196500 | 221000 | 221000 | 221500 | 221000 | 252 |
| 556 | 20240118 | 120600 | 20887453500 | 221000 | 221500 | 221500 | 221000 | 256 |
| 557 | 20240118 | 120500 | 20830864500 | 221000 | 221500 | 221500 | 221000 | 135 |
| 558 | 20240118 | 120400 | 20801007000 | 221000 | 221500 | 221500 | 221000 | 118 |
| 559 | 20240118 | 120300 | 20774890000 | 221000 | 221000 | 221500 | 221000 | 177 |
| 560 | 20240118 | 120200 | 20735754000 | 221000 | 221500 | 221500 | 221000 | 213 |
| 561 | 20240118 | 120100 | 20688654000 | 221000 | 221000 | 221500 | 221000 | 284 |
| 562 | 20240118 | 120000 | 20625868000 | 221500 | 221500 | 221500 | 221000 | 108 |
| 563 | 20240118 | 115900 | 20601971500 | 221000 | 221500 | 221500 | 221000 | 235 |
| 564 | 20240118 | 115800 | 20550003000 | 221500 | 221500 | 221500 | 221000 | 211 |
| 565 | 20240118 | 115700 | 20503353500 | 221500 | 221500 | 221500 | 221000 | 236 |
| 566 | 20240118 | 115600 | 20451143000 | 221500 | 221000 | 221500 | 220500 | 2173 |
| 567 | 20240118 | 115500 | 19970880500 | 221000 | 222000 | 222000 | 221000 | 193 |
| 568 | 20240118 | 115400 | 19928135000 | 222000 | 221500 | 222000 | 221500 | 181 |
| 569 | 20240118 | 115300 | 19887989500 | 221500 | 221000 | 222000 | 221000 | 149 |
| 570 | 20240118 | 115200 | 19855021000 | 221500 | 221500 | 221500 | 221000 | 318 |
| 571 | 20240118 | 115100 | 19784666500 | 221500 | 221000 | 221500 | 221000 | 219 |
| 572 | 20240118 | 115000 | 19736229000 | 221500 | 221500 | 222000 | 221000 | 120 |
| 573 | 20240118 | 114900 | 19709653000 | 221500 | 221500 | 222000 | 221500 | 247 |
| 574 | 20240118 | 114800 | 19654896500 | 221500 | 221500 | 222000 | 221500 | 289 |
| 575 | 20240118 | 114700 | 19590829000 | 221500 | 221500 | 222000 | 221000 | 147 |
| 576 | 20240118 | 114600 | 19558236000 | 221500 | 221500 | 222500 | 221500 | 833 |
| 577 | 20240118 | 114500 | 19373689000 | 221500 | 222000 | 222500 | 221500 | 2862 |
| 578 | 20240118 | 114400 | 18738750500 | 222500 | 222500 | 223000 | 222500 | 481 |
| 579 | 20240118 | 114300 | 18631676500 | 223000 | 222500 | 223000 | 222500 | 152 |
| 580 | 20240118 | 114200 | 18597792500 | 222500 | 223000 | 223000 | 222500 | 287 |
| 581 | 20240118 | 114100 | 18533890500 | 222500 | 223000 | 223000 | 222500 | 97 |
| 582 | 20240118 | 114000 | 18512282500 | 222500 | 222500 | 223500 | 222500 | 63 |
| 583 | 20240118 | 113900 | 18498233000 | 222500 | 223000 | 223500 | 222500 | 200 |
| 584 | 20240118 | 113800 | 18453659500 | 223000 | 222500 | 223000 | 222500 | 293 |
| 585 | 20240118 | 113700 | 18388429500 | 222500 | 223000 | 223000 | 222500 | 138 |
| 586 | 20240118 | 113600 | 18357682000 | 223000 | 222500 | 223000 | 222500 | 401 |
| 587 | 20240118 | 113500 | 18268287500 | 222500 | 222500 | 223000 | 222000 | 380 |
| 588 | 20240118 | 113400 | 18183732500 | 222500 | 223000 | 223000 | 222500 | 202 |
| 589 | 20240118 | 113300 | 18138727500 | 223000 | 222000 | 223000 | 222000 | 84 |
| 590 | 20240118 | 113200 | 18120043500 | 222000 | 222500 | 223000 | 222000 | 117 |
| 591 | 20240118 | 113100 | 18093988000 | 222000 | 222500 | 223000 | 222000 | 308 |
| 592 | 20240118 | 113000 | 18025446500 | 223000 | 222500 | 223500 | 222500 | 68 |
| 593 | 20240118 | 112900 | 18010302000 | 223000 | 222500 | 223500 | 222500 | 201 |
| 594 | 20240118 | 112800 | 17965512500 | 222500 | 222500 | 223000 | 222500 | 178 |
| 595 | 20240118 | 112700 | 17925890000 | 222500 | 223000 | 223500 | 222500 | 406 |
| 596 | 20240118 | 112600 | 17835334500 | 222500 | 223000 | 223000 | 222500 | 138 |
| 597 | 20240118 | 112500 | 17804590500 | 222500 | 222500 | 223000 | 222500 | 175 |
| 598 | 20240118 | 112400 | 17765609000 | 222500 | 222500 | 223000 | 222500 | 246 |
| 599 | 20240118 | 112300 | 17710830000 | 223000 | 222500 | 223500 | 222500 | 163 |
| 600 | 20240118 | 112200 | 17674545500 | 223000 | 222000 | 223500 | 222000 | 336 |
| 601 | 20240118 | 112100 | 17599722500 | 222500 | 222500 | 223000 | 222000 | 244 |
| 602 | 20240118 | 112000 | 17545480500 | 222500 | 222500 | 222500 | 222000 | 243 |
| 603 | 20240118 | 111900 | 17491456500 | 222500 | 222500 | 223000 | 222000 | 163 |
| 604 | 20240118 | 111800 | 17455188000 | 222000 | 222500 | 222500 | 222000 | 415 |
| 605 | 20240118 | 111700 | 17363036000 | 222000 | 222500 | 223000 | 222000 | 172 |
| 606 | 20240118 | 111600 | 17324826500 | 222500 | 222000 | 223000 | 222000 | 520 |
| 607 | 20240118 | 111500 | 17209146000 | 222500 | 222500 | 222500 | 222000 | 1105 |
| 608 | 20240118 | 111400 | 16963311500 | 222500 | 222500 | 223500 | 222500 | 351 |
| 609 | 20240118 | 111300 | 16885174000 | 222500 | 223000 | 223500 | 222500 | 156 |
| 610 | 20240118 | 111200 | 16850401000 | 223500 | 222500 | 223500 | 222500 | 79 |
| 611 | 20240118 | 111100 | 16832798000 | 222500 | 223000 | 223000 | 222500 | 161 |
| 612 | 20240118 | 111000 | 16796944500 | 222500 | 223000 | 223000 | 222500 | 232 |
| 613 | 20240118 | 110900 | 16745264000 | 222500 | 222000 | 223000 | 222000 | 217 |
| 614 | 20240118 | 110800 | 16696970500 | 222000 | 222500 | 223000 | 222000 | 105 |
| 615 | 20240118 | 110700 | 16673610000 | 222000 | 222500 | 223000 | 222000 | 164 |
| 616 | 20240118 | 110600 | 16637174500 | 222500 | 222000 | 223000 | 222000 | 217 |
| 617 | 20240118 | 110500 | 16588888500 | 222500 | 222000 | 223000 | 222000 | 123 |
| 618 | 20240118 | 110400 | 16561558000 | 222000 | 223000 | 223000 | 222000 | 554 |
| 619 | 20240118 | 110300 | 16438260500 | 223500 | 222000 | 223500 | 222000 | 237 |
| 620 | 20240118 | 110200 | 16385435000 | 222500 | 222000 | 222500 | 222000 | 444 |
| 621 | 20240118 | 110100 | 16286695500 | 222000 | 222500 | 223500 | 222000 | 1014 |
| 622 | 20240118 | 110000 | 16060950500 | 223000 | 223500 | 223500 | 222500 | 461 |
| 623 | 20240118 | 105900 | 15958189000 | 222500 | 223000 | 223500 | 222500 | 133 |
| 624 | 20240118 | 105800 | 15928531000 | 223500 | 222500 | 223500 | 222500 | 293 |
| 625 | 20240118 | 105700 | 15863199500 | 222500 | 224000 | 224000 | 222500 | 931 |
| 626 | 20240118 | 105600 | 15655376000 | 223500 | 224000 | 224000 | 223500 | 150 |
| 627 | 20240118 | 105500 | 15621832500 | 224000 | 224000 | 224500 | 224000 | 549 |
| 628 | 20240118 | 105400 | 15498752500 | 224500 | 224500 | 225000 | 223500 | 491 |
| 629 | 20240118 | 105300 | 15388634000 | 224500 | 223500 | 225000 | 223500 | 545 |
| 630 | 20240118 | 105200 | 15266448000 | 223500 | 224500 | 225500 | 223500 | 1945 |
| 631 | 20240118 | 105100 | 14829557500 | 225000 | 223500 | 225000 | 223500 | 1105 |
| 632 | 20240118 | 105000 | 14581511000 | 224000 | 222500 | 224000 | 222500 | 3341 |
| 633 | 20240118 | 104900 | 13834863000 | 222500 | 222000 | 222500 | 221500 | 644 |
| 634 | 20240118 | 104800 | 13691757000 | 221500 | 221500 | 222000 | 221500 | 99 |
| 635 | 20240118 | 104700 | 13669823000 | 221500 | 222000 | 222000 | 221500 | 61 |
| 636 | 20240118 | 104600 | 13656304000 | 221500 | 222000 | 222000 | 221500 | 494 |
| 637 | 20240118 | 104500 | 13546684500 | 221500 | 221500 | 222000 | 221500 | 161 |
| 638 | 20240118 | 104400 | 13511018500 | 221500 | 221500 | 222000 | 221500 | 98 |
| 639 | 20240118 | 104300 | 13489305000 | 222000 | 222000 | 222000 | 221500 | 494 |
| 640 | 20240118 | 104200 | 13379875000 | 221500 | 222000 | 222000 | 221500 | 92 |
| 641 | 20240118 | 104100 | 13359491500 | 221500 | 221500 | 222000 | 221500 | 88 |
| 642 | 20240118 | 104000 | 13339993000 | 221500 | 222500 | 222500 | 221500 | 278 |
| 643 | 20240118 | 103900 | 13278294500 | 222500 | 222000 | 222500 | 222000 | 230 |
| 644 | 20240118 | 103800 | 13227220500 | 222500 | 222500 | 222500 | 222000 | 120 |
| 645 | 20240118 | 103700 | 13200543500 | 222500 | 222500 | 223000 | 222500 | 148 |
| 646 | 20240118 | 103600 | 13167570500 | 222500 | 222500 | 223000 | 222500 | 212 |
| 647 | 20240118 | 103500 | 13120355000 | 222500 | 222500 | 223000 | 222500 | 200 |
| 648 | 20240118 | 103400 | 13075849500 | 222500 | 223000 | 223000 | 222500 | 64 |
| 649 | 20240118 | 103300 | 13061603500 | 222500 | 223000 | 223500 | 222500 | 306 |
| 650 | 20240118 | 103200 | 12993365500 | 223000 | 222500 | 223500 | 222500 | 383 |
| 651 | 20240118 | 103100 | 12907983000 | 223000 | 222500 | 223000 | 222000 | 337 |
| 652 | 20240118 | 103000 | 12832966000 | 222500 | 222000 | 222500 | 222000 | 384 |
| 653 | 20240118 | 102900 | 12747537500 | 222000 | 221500 | 222500 | 221500 | 543 |
| 654 | 20240118 | 102800 | 12627084000 | 221500 | 222000 | 222000 | 221500 | 98 |
| 655 | 20240118 | 102700 | 12605375500 | 222000 | 222000 | 222000 | 221500 | 28 |
| 656 | 20240118 | 102600 | 12599162500 | 221500 | 222000 | 222000 | 221500 | 116 |
| 657 | 20240118 | 102500 | 12573461000 | 221500 | 221500 | 222000 | 221500 | 160 |
| 658 | 20240118 | 102400 | 12538014500 | 221500 | 221500 | 222000 | 221500 | 496 |
| 659 | 20240118 | 102300 | 12428128500 | 222000 | 221500 | 222000 | 221500 | 69 |
| 660 | 20240118 | 102200 | 12412842000 | 222000 | 221500 | 222000 | 221500 | 195 |
| 661 | 20240118 | 102100 | 12369644500 | 221500 | 222000 | 222000 | 221500 | 455 |
| 662 | 20240118 | 102000 | 12268653500 | 222000 | 221500 | 222000 | 221500 | 81 |
| 663 | 20240118 | 101900 | 12250708000 | 222000 | 221500 | 222000 | 221500 | 168 |
| 664 | 20240118 | 101800 | 12213481500 | 221500 | 222000 | 222000 | 221500 | 184 |
| 665 | 20240118 | 101700 | 12172708500 | 222000 | 221500 | 222000 | 221500 | 63 |
| 666 | 20240118 | 101600 | 12158747000 | 221500 | 222000 | 222500 | 221500 | 1988 |
| 667 | 20240118 | 101500 | 11717647000 | 222000 | 222000 | 222500 | 222000 | 137 |
| 668 | 20240118 | 101400 | 11687223000 | 222000 | 222500 | 223000 | 222000 | 1404 |
| 669 | 20240118 | 101300 | 11374877000 | 222500 | 222500 | 223000 | 222500 | 116 |
| 670 | 20240118 | 101200 | 11349053000 | 222500 | 223000 | 223000 | 222500 | 969 |
| 671 | 20240118 | 101100 | 11133055500 | 223000 | 223500 | 223500 | 223000 | 121 |
| 672 | 20240118 | 101000 | 11106056500 | 223500 | 223500 | 223500 | 223000 | 809 |
| 673 | 20240118 | 100900 | 10925264500 | 223000 | 223000 | 223500 | 223000 | 97 |
| 674 | 20240118 | 100800 | 10903616000 | 223500 | 223500 | 224000 | 223000 | 1230 |
| 675 | 20240118 | 100700 | 10628861500 | 224000 | 223500 | 224500 | 223500 | 622 |
| 676 | 20240118 | 100600 | 10489587000 | 223500 | 223500 | 224000 | 223500 | 529 |
| 677 | 20240118 | 100500 | 10371208000 | 223500 | 223500 | 224000 | 223000 | 1044 |
| 678 | 20240118 | 100400 | 10137881000 | 223000 | 223000 | 223500 | 222500 | 398 |
| 679 | 20240118 | 100300 | 10049188000 | 223000 | 223000 | 223000 | 222500 | 543 |
| 680 | 20240118 | 100200 | 9928150500 | 223000 | 222000 | 223000 | 222000 | 169 |
| 681 | 20240118 | 100100 | 9890608000 | 222500 | 222000 | 222500 | 222000 | 293 |
| 682 | 20240118 | 100000 | 9825474500 | 222500 | 222000 | 223000 | 221500 | 517 |
| 683 | 20240118 | 095900 | 9710642500 | 222000 | 221500 | 222000 | 221500 | 152 |
| 684 | 20240118 | 095800 | 9676950500 | 222000 | 221500 | 222000 | 221500 | 496 |
| 685 | 20240118 | 095700 | 9567034000 | 221500 | 221500 | 222000 | 221000 | 298 |
| 686 | 20240118 | 095600 | 9501060000 | 221500 | 221500 | 221500 | 221500 | 68 |
| 687 | 20240118 | 095500 | 9485998000 | 221500 | 221500 | 222500 | 221000 | 496 |
| 688 | 20240118 | 095400 | 9376025000 | 221500 | 222000 | 222000 | 221500 | 880 |
| 689 | 20240118 | 095300 | 9181091500 | 221500 | 221500 | 222000 | 221000 | 282 |
| 690 | 20240118 | 095200 | 9118642500 | 222000 | 222000 | 222000 | 221000 | 1210 |
| 691 | 20240118 | 095100 | 8850569000 | 222000 | 222500 | 223000 | 221500 | 3016 |
| 692 | 20240118 | 095000 | 8180532000 | 223000 | 222500 | 223000 | 222500 | 134 |
| 693 | 20240118 | 094900 | 8150687000 | 222500 | 222500 | 223500 | 222500 | 205 |
| 694 | 20240118 | 094800 | 8105004500 | 222500 | 222500 | 223000 | 222500 | 94 |
| 695 | 20240118 | 094700 | 8084064000 | 223000 | 223500 | 223500 | 222500 | 314 |
| 696 | 20240118 | 094600 | 8014075500 | 222500 | 223000 | 223000 | 222500 | 281 |
| 697 | 20240118 | 094500 | 7951429500 | 223000 | 222500 | 223000 | 222500 | 559 |
| 698 | 20240118 | 094400 | 7827019000 | 223000 | 222500 | 223000 | 222500 | 316 |
| 699 | 20240118 | 094300 | 7756629000 | 223000 | 223500 | 223500 | 222500 | 621 |
| 700 | 20240118 | 094200 | 7618246500 | 223500 | 223500 | 223500 | 223000 | 415 |
| 701 | 20240118 | 094100 | 7525683500 | 223500 | 222000 | 223500 | 222000 | 647 |
| 702 | 20240118 | 094000 | 7381486000 | 222500 | 223000 | 223500 | 222000 | 987 |
| 703 | 20240118 | 093900 | 7161820000 | 223000 | 223500 | 223500 | 222500 | 144 |
| 704 | 20240118 | 093800 | 7129724000 | 222500 | 223000 | 223500 | 222500 | 299 |
| 705 | 20240118 | 093700 | 7063102000 | 223000 | 222500 | 223500 | 222500 | 854 |
| 706 | 20240118 | 093600 | 6872721500 | 222500 | 222000 | 223000 | 222000 | 97 |
| 707 | 20240118 | 093500 | 6851142000 | 222500 | 222000 | 222500 | 222000 | 419 |
| 708 | 20240118 | 093400 | 6757981500 | 222000 | 222000 | 222500 | 222000 | 245 |
| 709 | 20240118 | 093300 | 6703493500 | 222000 | 222500 | 223000 | 222000 | 896 |
| 710 | 20240118 | 093200 | 6504130500 | 223000 | 222000 | 223000 | 222000 | 1118 |
| 711 | 20240118 | 093100 | 6255097500 | 222000 | 222000 | 222500 | 221500 | 166 |
| 712 | 20240118 | 093000 | 6218254000 | 221500 | 221500 | 222000 | 221500 | 466 |
| 713 | 20240118 | 092900 | 6114989000 | 221500 | 221500 | 221500 | 220500 | 705 |
| 714 | 20240118 | 092800 | 5959188000 | 221000 | 220500 | 221500 | 220500 | 124 |
| 715 | 20240118 | 092700 | 5931773000 | 220500 | 221000 | 221500 | 220500 | 439 |
| 716 | 20240118 | 092600 | 5834804000 | 221000 | 221000 | 221000 | 220500 | 402 |
| 717 | 20240118 | 092500 | 5746084500 | 220500 | 221500 | 221500 | 220500 | 491 |
| 718 | 20240118 | 092400 | 5637641500 | 221000 | 221000 | 221500 | 221000 | 278 |
| 719 | 20240118 | 092300 | 5576127500 | 221500 | 221000 | 221500 | 220500 | 253 |
| 720 | 20240118 | 092200 | 5520260500 | 220500 | 221000 | 221500 | 220500 | 487 |
| 721 | 20240118 | 092100 | 5412609000 | 221000 | 220500 | 221500 | 220500 | 171 |
| 722 | 20240118 | 092000 | 5374805000 | 221000 | 220500 | 221000 | 220000 | 589 |
| 723 | 20240118 | 091900 | 5244924500 | 220500 | 221500 | 222000 | 220500 | 1043 |
| 724 | 20240118 | 091800 | 5014053000 | 221500 | 222500 | 222500 | 221500 | 523 |
| 725 | 20240118 | 091700 | 4897817500 | 222500 | 221500 | 222500 | 221500 | 256 |
| 726 | 20240118 | 091600 | 4840984500 | 222000 | 223000 | 223000 | 221500 | 1067 |
| 727 | 20240118 | 091500 | 4603931000 | 222500 | 222000 | 222500 | 222000 | 580 |
| 728 | 20240118 | 091400 | 4475023000 | 222000 | 221000 | 222000 | 221000 | 429 |
| 729 | 20240118 | 091300 | 4380019500 | 221500 | 221500 | 221500 | 220500 | 469 |
| 730 | 20240118 | 091200 | 4276338000 | 221500 | 221500 | 222000 | 220500 | 859 |
| 731 | 20240118 | 091100 | 4086391000 | 221500 | 220000 | 221500 | 219500 | 567 |
| 732 | 20240118 | 091000 | 3961101000 | 219500 | 220000 | 221000 | 219000 | 3040 |
| 733 | 20240118 | 090900 | 3292814500 | 219500 | 221000 | 221000 | 219000 | 2861 |
| 734 | 20240118 | 090800 | 2664309500 | 220000 | 221000 | 221000 | 220000 | 1796 |
| 735 | 20240118 | 090700 | 2268551000 | 220500 | 221500 | 222000 | 220500 | 1149 |
| 736 | 20240118 | 090600 | 2014491000 | 221500 | 221500 | 222500 | 221000 | 560 |
| 737 | 20240118 | 090500 | 1890335000 | 221500 | 223000 | 223000 | 221500 | 1307 |
| 738 | 20240118 | 090400 | 1599975500 | 223000 | 223000 | 223500 | 222500 | 612 |
| 739 | 20240118 | 090300 | 1463556000 | 223000 | 223500 | 225000 | 223000 | 1596 |
| 740 | 20240118 | 090200 | 1106444500 | 223500 | 223500 | 224000 | 222500 | 1452 |
| 741 | 20240118 | 090100 | 782468000 | 223500 | 222500 | 224000 | 222500 | 1592 |
| 742 | 20240118 | 090000 | 427169000 | 223000 | 222000 | 223000 | 221500 | 1831 |