45 KiB
45 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 213900 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 7820 |
| 3 | 20240116 | 213800 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 4 | 20240116 | 213700 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 5 | 20240116 | 213600 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 6 | 20240116 | 213500 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 7 | 20240116 | 213400 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 8 | 20240116 | 213300 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 9 | 20240116 | 213200 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 10 | 20240116 | 213100 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 11 | 20240116 | 213000 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 12 | 20240116 | 212900 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 13 | 20240116 | 212800 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 14 | 20240116 | 212700 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 15 | 20240116 | 212600 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 16 | 20240116 | 212500 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 17 | 20240116 | 212400 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 18 | 20240116 | 212300 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 19 | 20240116 | 212200 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 20 | 20240116 | 212100 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 21 | 20240116 | 212000 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 22 | 20240116 | 211900 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 23 | 20240116 | 211800 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 24 | 20240116 | 211700 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 25 | 20240116 | 211600 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 26 | 20240116 | 211500 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 27 | 20240116 | 211400 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 28 | 20240116 | 211300 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 29 | 20240116 | 211200 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 30 | 20240116 | 211100 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 31 | 20240116 | 211000 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 32 | 20240116 | 210900 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 7820 |
| 33 | 20240116 | 210800 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 34 | 20240116 | 210700 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 35 | 20240116 | 210600 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 36 | 20240116 | 210500 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 37 | 20240116 | 210400 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 38 | 20240116 | 210300 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 39 | 20240116 | 210200 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 40 | 20240116 | 210100 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 41 | 20240116 | 210000 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 42 | 20240116 | 205900 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 43 | 20240116 | 205800 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 44 | 20240116 | 205700 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 45 | 20240116 | 205600 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 46 | 20240116 | 205500 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 47 | 20240116 | 205400 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 48 | 20240116 | 205300 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 49 | 20240116 | 205200 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 50 | 20240116 | 205100 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 51 | 20240116 | 205000 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 52 | 20240116 | 204900 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 53 | 20240116 | 204800 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 54 | 20240116 | 204700 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 55 | 20240116 | 204600 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 56 | 20240116 | 204500 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 57 | 20240116 | 204400 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 58 | 20240116 | 204300 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 59 | 20240116 | 204200 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 60 | 20240116 | 204100 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 61 | 20240116 | 204000 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 62 | 20240116 | 203900 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 7820 |
| 63 | 20240116 | 203800 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 64 | 20240116 | 203700 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 65 | 20240116 | 203600 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 66 | 20240116 | 203500 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 67 | 20240116 | 203400 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 68 | 20240116 | 203300 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 69 | 20240116 | 203200 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 70 | 20240116 | 203100 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 71 | 20240116 | 203000 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 72 | 20240116 | 202900 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 73 | 20240116 | 202800 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 74 | 20240116 | 202700 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 75 | 20240116 | 202600 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 76 | 20240116 | 202500 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 77 | 20240116 | 202400 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 78 | 20240116 | 202300 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 79 | 20240116 | 202200 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 80 | 20240116 | 202100 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 81 | 20240116 | 202000 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 82 | 20240116 | 201900 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 83 | 20240116 | 201800 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 84 | 20240116 | 201700 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 85 | 20240116 | 201600 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 86 | 20240116 | 201500 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 87 | 20240116 | 201400 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 88 | 20240116 | 201300 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 89 | 20240116 | 201200 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 90 | 20240116 | 201100 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 91 | 20240116 | 201000 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 92 | 20240116 | 200900 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 7820 |
| 93 | 20240116 | 200800 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 94 | 20240116 | 200700 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 95 | 20240116 | 200600 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 96 | 20240116 | 200500 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 97 | 20240116 | 200400 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 98 | 20240116 | 200300 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 99 | 20240116 | 200200 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 100 | 20240116 | 200100 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 101 | 20240116 | 200000 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 102 | 20240116 | 195900 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 103 | 20240116 | 195800 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 104 | 20240116 | 195700 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 105 | 20240116 | 195600 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 106 | 20240116 | 195500 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 107 | 20240116 | 195400 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 108 | 20240116 | 195300 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 109 | 20240116 | 195200 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 110 | 20240116 | 195100 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 111 | 20240116 | 195000 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 112 | 20240116 | 194900 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 113 | 20240116 | 194800 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 114 | 20240116 | 194700 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 115 | 20240116 | 194600 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 116 | 20240116 | 194500 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 117 | 20240116 | 194400 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 118 | 20240116 | 194300 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 119 | 20240116 | 194200 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 120 | 20240116 | 194100 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 121 | 20240116 | 194000 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 122 | 20240116 | 193900 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 7820 |
| 123 | 20240116 | 193800 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 124 | 20240116 | 193700 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 125 | 20240116 | 193600 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 126 | 20240116 | 193500 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 127 | 20240116 | 193400 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 128 | 20240116 | 193300 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 129 | 20240116 | 193200 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 130 | 20240116 | 193100 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 131 | 20240116 | 193000 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 132 | 20240116 | 192900 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 133 | 20240116 | 192800 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 134 | 20240116 | 192700 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 135 | 20240116 | 192600 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 136 | 20240116 | 192500 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 137 | 20240116 | 192400 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 138 | 20240116 | 192300 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 139 | 20240116 | 192200 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 140 | 20240116 | 192100 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 141 | 20240116 | 192000 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 142 | 20240116 | 191900 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 143 | 20240116 | 191800 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 144 | 20240116 | 191700 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 145 | 20240116 | 191600 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 146 | 20240116 | 191500 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 147 | 20240116 | 191400 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 148 | 20240116 | 191300 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 149 | 20240116 | 191200 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 150 | 20240116 | 191100 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 151 | 20240116 | 191000 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 152 | 20240116 | 190900 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 7820 |
| 153 | 20240116 | 190800 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 154 | 20240116 | 190700 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 155 | 20240116 | 190600 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 156 | 20240116 | 190500 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 157 | 20240116 | 190400 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 158 | 20240116 | 190300 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 159 | 20240116 | 190200 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 160 | 20240116 | 190100 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 161 | 20240116 | 190000 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 162 | 20240116 | 185900 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 163 | 20240116 | 185800 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 164 | 20240116 | 185700 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 165 | 20240116 | 185600 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 166 | 20240116 | 185500 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 167 | 20240116 | 185400 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 168 | 20240116 | 185300 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 169 | 20240116 | 185200 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 170 | 20240116 | 185100 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 171 | 20240116 | 185000 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 172 | 20240116 | 184900 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 173 | 20240116 | 184800 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 174 | 20240116 | 184700 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 175 | 20240116 | 184600 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 176 | 20240116 | 184500 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 177 | 20240116 | 184400 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 178 | 20240116 | 184300 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 179 | 20240116 | 184200 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 180 | 20240116 | 184100 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 181 | 20240116 | 184000 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 182 | 20240116 | 183900 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 7820 |
| 183 | 20240116 | 183800 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 184 | 20240116 | 183700 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 185 | 20240116 | 183600 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 186 | 20240116 | 183500 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 187 | 20240116 | 183400 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 188 | 20240116 | 183300 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 189 | 20240116 | 183200 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 190 | 20240116 | 183100 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 191 | 20240116 | 183000 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 192 | 20240116 | 182900 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 193 | 20240116 | 182800 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 194 | 20240116 | 182700 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 195 | 20240116 | 182600 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 196 | 20240116 | 182500 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 197 | 20240116 | 182400 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 198 | 20240116 | 182300 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 199 | 20240116 | 182200 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 200 | 20240116 | 182100 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 201 | 20240116 | 182000 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 202 | 20240116 | 181900 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 203 | 20240116 | 181800 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 204 | 20240116 | 181700 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 205 | 20240116 | 181600 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 206 | 20240116 | 181500 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 207 | 20240116 | 181400 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 208 | 20240116 | 181300 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 209 | 20240116 | 181200 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 210 | 20240116 | 181100 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 211 | 20240116 | 181000 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 212 | 20240116 | 180900 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 7820 |
| 213 | 20240116 | 180800 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 214 | 20240116 | 180700 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 215 | 20240116 | 180600 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 216 | 20240116 | 180500 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 217 | 20240116 | 180400 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 218 | 20240116 | 180300 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 219 | 20240116 | 180200 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 220 | 20240116 | 180100 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 221 | 20240116 | 180000 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 222 | 20240116 | 175900 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 223 | 20240116 | 175800 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 224 | 20240116 | 175700 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 225 | 20240116 | 175600 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 226 | 20240116 | 175500 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 227 | 20240116 | 175400 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 228 | 20240116 | 175300 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 229 | 20240116 | 175200 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 230 | 20240116 | 175100 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 231 | 20240116 | 175000 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 232 | 20240116 | 174900 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 233 | 20240116 | 174800 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 234 | 20240116 | 174700 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 235 | 20240116 | 174600 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 236 | 20240116 | 174500 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 237 | 20240116 | 174400 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 238 | 20240116 | 174300 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 239 | 20240116 | 174200 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 240 | 20240116 | 174100 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 241 | 20240116 | 174000 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 242 | 20240116 | 173900 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 7820 |
| 243 | 20240116 | 173800 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 244 | 20240116 | 173700 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 245 | 20240116 | 173600 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 246 | 20240116 | 173500 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 247 | 20240116 | 173400 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 248 | 20240116 | 173300 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 249 | 20240116 | 173200 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 250 | 20240116 | 173100 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 251 | 20240116 | 173000 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 252 | 20240116 | 172900 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 253 | 20240116 | 172800 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 254 | 20240116 | 172700 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 255 | 20240116 | 172600 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 256 | 20240116 | 172500 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 257 | 20240116 | 172400 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 258 | 20240116 | 172300 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 259 | 20240116 | 172200 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 260 | 20240116 | 172100 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 261 | 20240116 | 172000 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 262 | 20240116 | 171900 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 263 | 20240116 | 171800 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 264 | 20240116 | 171700 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 265 | 20240116 | 171600 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 266 | 20240116 | 171500 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 267 | 20240116 | 171400 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 268 | 20240116 | 171300 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 269 | 20240116 | 171200 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 270 | 20240116 | 171100 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 271 | 20240116 | 171000 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 272 | 20240116 | 170900 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 7820 |
| 273 | 20240116 | 170800 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 274 | 20240116 | 170700 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 275 | 20240116 | 170600 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 276 | 20240116 | 170500 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 277 | 20240116 | 170400 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 278 | 20240116 | 170300 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 279 | 20240116 | 170200 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 280 | 20240116 | 170100 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 281 | 20240116 | 170000 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 282 | 20240116 | 165900 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 283 | 20240116 | 165800 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 284 | 20240116 | 165700 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 285 | 20240116 | 165600 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 286 | 20240116 | 165500 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 287 | 20240116 | 165400 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 288 | 20240116 | 165300 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 289 | 20240116 | 165200 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 290 | 20240116 | 165100 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 291 | 20240116 | 165000 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 292 | 20240116 | 164900 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 293 | 20240116 | 164800 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 294 | 20240116 | 164700 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 295 | 20240116 | 164600 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 296 | 20240116 | 164500 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 297 | 20240116 | 164400 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 298 | 20240116 | 164300 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 299 | 20240116 | 164200 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 300 | 20240116 | 164100 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 301 | 20240116 | 164000 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 302 | 20240116 | 163900 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 7820 |
| 303 | 20240116 | 163800 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 304 | 20240116 | 163700 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 305 | 20240116 | 163600 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 306 | 20240116 | 163500 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 307 | 20240116 | 163400 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 308 | 20240116 | 163300 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 309 | 20240116 | 163200 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 310 | 20240116 | 163100 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 311 | 20240116 | 163000 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 312 | 20240116 | 162900 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 313 | 20240116 | 162800 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 314 | 20240116 | 162700 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 315 | 20240116 | 162600 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 316 | 20240116 | 162500 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 317 | 20240116 | 162400 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 318 | 20240116 | 162300 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 319 | 20240116 | 162200 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 320 | 20240116 | 162100 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 321 | 20240116 | 162000 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 322 | 20240116 | 161900 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 323 | 20240116 | 161800 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 324 | 20240116 | 161700 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 325 | 20240116 | 161600 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 326 | 20240116 | 161500 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 327 | 20240116 | 161400 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 328 | 20240116 | 161300 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 329 | 20240116 | 161200 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 330 | 20240116 | 161100 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 331 | 20240116 | 161000 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 332 | 20240116 | 160900 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 7820 |
| 333 | 20240116 | 160800 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 334 | 20240116 | 160700 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 335 | 20240116 | 160600 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 336 | 20240116 | 160500 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 337 | 20240116 | 160400 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 338 | 20240116 | 160300 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 339 | 20240116 | 160200 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 340 | 20240116 | 160100 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 341 | 20240116 | 160000 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 342 | 20240116 | 155900 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 343 | 20240116 | 155800 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 344 | 20240116 | 155700 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 345 | 20240116 | 155600 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 346 | 20240116 | 155500 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 347 | 20240116 | 155400 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 348 | 20240116 | 155300 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 349 | 20240116 | 155200 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 350 | 20240116 | 155100 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 351 | 20240116 | 155000 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 352 | 20240116 | 154900 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 353 | 20240116 | 154800 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 354 | 20240116 | 154700 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 355 | 20240116 | 154600 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 356 | 20240116 | 154500 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 357 | 20240116 | 154400 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 358 | 20240116 | 154300 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 359 | 20240116 | 154200 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 360 | 20240116 | 154100 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 361 | 20240116 | 154000 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 362 | 20240116 | 153900 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 7820 |
| 363 | 20240116 | 153800 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 364 | 20240116 | 153700 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 365 | 20240116 | 153600 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 366 | 20240116 | 153500 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 367 | 20240116 | 153400 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 368 | 20240116 | 153300 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 369 | 20240116 | 153200 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 370 | 20240116 | 153100 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 371 | 20240116 | 153000 | 283081112000 | 223500 | 223500 | 223500 | 223500 | 7820 |
| 372 | 20240116 | 152900 | 281333342000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 373 | 20240116 | 152800 | 281333342000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 374 | 20240116 | 152700 | 281333342000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 375 | 20240116 | 152600 | 281333342000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 376 | 20240116 | 152500 | 281333342000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 377 | 20240116 | 152400 | 281333342000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 378 | 20240116 | 152300 | 281333342000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 379 | 20240116 | 152200 | 281333342000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 380 | 20240116 | 152100 | 281333342000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 381 | 20240116 | 152000 | 281333342000 | 223500 | 223500 | 223500 | 223500 | 0 |
| 382 | 20240116 | 151900 | 281333342000 | 223500 | 224000 | 224000 | 223500 | 3335 |
| 383 | 20240116 | 151800 | 280587111000 | 224000 | 223500 | 224000 | 223500 | 2105 |
| 384 | 20240116 | 151700 | 280115889000 | 224000 | 223000 | 224000 | 223000 | 3817 |
| 385 | 20240116 | 151600 | 279262758000 | 223500 | 223000 | 223500 | 223000 | 1042 |
| 386 | 20240116 | 151500 | 279030030000 | 223500 | 222500 | 223500 | 222500 | 1757 |
| 387 | 20240116 | 151400 | 278638134000 | 223000 | 223000 | 223500 | 222500 | 2146 |
| 388 | 20240116 | 151300 | 278159562000 | 223000 | 223000 | 223500 | 222500 | 1947 |
| 389 | 20240116 | 151200 | 277725376500 | 223000 | 223500 | 223500 | 222500 | 1265 |
| 390 | 20240116 | 151100 | 277443140000 | 223000 | 222500 | 223500 | 222500 | 5793 |
| 391 | 20240116 | 151000 | 276151322000 | 223000 | 223000 | 223000 | 222500 | 2219 |
| 392 | 20240116 | 150900 | 275657262500 | 222500 | 223000 | 223000 | 222500 | 716 |
| 393 | 20240116 | 150800 | 275497795500 | 222500 | 222500 | 223000 | 222500 | 1415 |
| 394 | 20240116 | 150700 | 275182814500 | 222500 | 223500 | 223500 | 222500 | 2292 |
| 395 | 20240116 | 150600 | 274672046000 | 223000 | 223000 | 223500 | 223000 | 1884 |
| 396 | 20240116 | 150500 | 274251693000 | 223500 | 223500 | 224000 | 223000 | 3350 |
| 397 | 20240116 | 150400 | 273504105000 | 223500 | 223500 | 224000 | 223500 | 1415 |
| 398 | 20240116 | 150300 | 273187756500 | 223500 | 223500 | 224000 | 223500 | 1968 |
| 399 | 20240116 | 150200 | 272747833000 | 223500 | 223500 | 224000 | 223500 | 1926 |
| 400 | 20240116 | 150100 | 272317168500 | 223500 | 224000 | 224000 | 223500 | 1058 |
| 401 | 20240116 | 150000 | 272080324500 | 223500 | 223500 | 224000 | 223500 | 335 |
| 402 | 20240116 | 145900 | 272005369000 | 223500 | 223500 | 224000 | 223000 | 1763 |
| 403 | 20240116 | 145800 | 271611186000 | 223500 | 223500 | 223500 | 223000 | 995 |
| 404 | 20240116 | 145700 | 271389030500 | 223500 | 223500 | 223500 | 223000 | 926 |
| 405 | 20240116 | 145600 | 271182395500 | 223500 | 223500 | 224000 | 223000 | 3141 |
| 406 | 20240116 | 145500 | 270480546000 | 224000 | 224000 | 224500 | 223500 | 2822 |
| 407 | 20240116 | 145400 | 269848453000 | 224000 | 224500 | 224500 | 224000 | 930 |
| 408 | 20240116 | 145300 | 269639899000 | 224000 | 224000 | 224500 | 223500 | 2704 |
| 409 | 20240116 | 145200 | 269034228500 | 223500 | 223500 | 224000 | 223500 | 429 |
| 410 | 20240116 | 145100 | 268938222500 | 223500 | 223500 | 224000 | 223500 | 450 |
| 411 | 20240116 | 145000 | 268837567500 | 223500 | 224000 | 224000 | 223500 | 1619 |
| 412 | 20240116 | 144900 | 268475437000 | 224000 | 223500 | 224000 | 223500 | 667 |
| 413 | 20240116 | 144800 | 268326147000 | 223500 | 223000 | 224000 | 223000 | 1157 |
| 414 | 20240116 | 144700 | 268067440000 | 223000 | 223000 | 224000 | 223000 | 820 |
| 415 | 20240116 | 144600 | 267884271500 | 223000 | 223000 | 223500 | 223000 | 1602 |
| 416 | 20240116 | 144500 | 267526320500 | 223000 | 223500 | 223500 | 223000 | 731 |
| 417 | 20240116 | 144400 | 267363200000 | 223000 | 223000 | 223500 | 223000 | 606 |
| 418 | 20240116 | 144300 | 267227983500 | 223000 | 223500 | 223500 | 223000 | 844 |
| 419 | 20240116 | 144200 | 267039700500 | 223000 | 223000 | 223500 | 223000 | 745 |
| 420 | 20240116 | 144100 | 266873413500 | 223000 | 223500 | 223500 | 223000 | 508 |
| 421 | 20240116 | 144000 | 266759954500 | 223500 | 223500 | 224000 | 223000 | 821 |
| 422 | 20240116 | 143900 | 266576419000 | 223500 | 223500 | 224000 | 223500 | 939 |
| 423 | 20240116 | 143800 | 266366458500 | 223500 | 223500 | 224000 | 223500 | 748 |
| 424 | 20240116 | 143700 | 266199142500 | 223500 | 223000 | 224000 | 223000 | 1642 |
| 425 | 20240116 | 143600 | 265832255000 | 223000 | 223500 | 223500 | 223000 | 629 |
| 426 | 20240116 | 143500 | 265691840500 | 223500 | 223500 | 223500 | 223000 | 655 |
| 427 | 20240116 | 143400 | 265545673500 | 223500 | 223500 | 223500 | 223000 | 496 |
| 428 | 20240116 | 143300 | 265434978000 | 223000 | 223500 | 223500 | 223000 | 628 |
| 429 | 20240116 | 143200 | 265294802000 | 223000 | 223500 | 224000 | 223000 | 758 |
| 430 | 20240116 | 143100 | 265125409000 | 223500 | 223500 | 224000 | 223500 | 409 |
| 431 | 20240116 | 143000 | 265033973500 | 223500 | 223500 | 224000 | 223000 | 1942 |
| 432 | 20240116 | 142900 | 264599926000 | 224000 | 223500 | 224000 | 223500 | 365 |
| 433 | 20240116 | 142800 | 264518213000 | 224000 | 224000 | 224500 | 223000 | 3709 |
| 434 | 20240116 | 142700 | 263688343000 | 224000 | 224000 | 224500 | 223500 | 1450 |
| 435 | 20240116 | 142600 | 263363576000 | 224000 | 222500 | 224000 | 222500 | 3579 |
| 436 | 20240116 | 142500 | 262564924000 | 222500 | 222500 | 223000 | 222500 | 1297 |
| 437 | 20240116 | 142400 | 262276152000 | 223000 | 222500 | 223000 | 222500 | 2187 |
| 438 | 20240116 | 142300 | 261789530500 | 222500 | 222500 | 223000 | 222500 | 568 |
| 439 | 20240116 | 142200 | 261663079000 | 222500 | 223000 | 223000 | 222500 | 560 |
| 440 | 20240116 | 142100 | 261538447000 | 222500 | 223000 | 223000 | 222500 | 1175 |
| 441 | 20240116 | 142000 | 261276934000 | 222500 | 222500 | 223000 | 222500 | 1268 |
| 442 | 20240116 | 141900 | 260994786000 | 222500 | 223000 | 223000 | 222500 | 761 |
| 443 | 20240116 | 141800 | 260825313500 | 223000 | 223000 | 223000 | 222500 | 626 |
| 444 | 20240116 | 141700 | 260685929500 | 222500 | 223000 | 223000 | 222500 | 1253 |
| 445 | 20240116 | 141600 | 260406977000 | 222500 | 222500 | 223000 | 222500 | 3118 |
| 446 | 20240116 | 141500 | 259713037500 | 223000 | 222500 | 223000 | 222500 | 2569 |
| 447 | 20240116 | 141400 | 259141425500 | 223000 | 223500 | 223500 | 222500 | 2668 |
| 448 | 20240116 | 141300 | 258545852000 | 223500 | 224000 | 224000 | 223500 | 1026 |
| 449 | 20240116 | 141200 | 258316257000 | 223500 | 224000 | 224000 | 223500 | 397 |
| 450 | 20240116 | 141100 | 258227397500 | 223500 | 223000 | 224000 | 223000 | 2679 |
| 451 | 20240116 | 141000 | 257628598000 | 222500 | 222500 | 223000 | 222000 | 6541 |
| 452 | 20240116 | 140900 | 256172919500 | 222500 | 223000 | 223500 | 222500 | 5186 |
| 453 | 20240116 | 140800 | 255017013000 | 223000 | 224000 | 224000 | 223000 | 2380 |
| 454 | 20240116 | 140700 | 254485582000 | 223500 | 223500 | 224000 | 223500 | 1172 |
| 455 | 20240116 | 140600 | 254223626000 | 223500 | 224000 | 224500 | 223000 | 6641 |
| 456 | 20240116 | 140500 | 252738232000 | 224000 | 224500 | 225000 | 224000 | 3503 |
| 457 | 20240116 | 140400 | 251953270000 | 224500 | 225500 | 225500 | 224000 | 5880 |
| 458 | 20240116 | 140300 | 250631843000 | 225500 | 226000 | 226000 | 225000 | 3065 |
| 459 | 20240116 | 140200 | 249940641000 | 226000 | 226000 | 226000 | 225500 | 465 |
| 460 | 20240116 | 140100 | 249835699000 | 225500 | 225500 | 226500 | 225500 | 2204 |
| 461 | 20240116 | 140000 | 249337743000 | 225500 | 225000 | 226000 | 225000 | 1706 |
| 462 | 20240116 | 135900 | 248953421500 | 225000 | 225500 | 225500 | 225000 | 2450 |
| 463 | 20240116 | 135800 | 248400968500 | 225500 | 225500 | 226000 | 225500 | 1444 |
| 464 | 20240116 | 135700 | 248075333500 | 225500 | 225500 | 226000 | 225500 | 354 |
| 465 | 20240116 | 135600 | 247995478500 | 225500 | 225500 | 226000 | 225500 | 346 |
| 466 | 20240116 | 135500 | 247917450000 | 225500 | 225500 | 226000 | 225500 | 302 |
| 467 | 20240116 | 135400 | 247849324500 | 226000 | 226000 | 226000 | 225500 | 1571 |
| 468 | 20240116 | 135300 | 247494372500 | 226000 | 226000 | 226500 | 226000 | 318 |
| 469 | 20240116 | 135200 | 247422486000 | 226000 | 226500 | 226500 | 226000 | 609 |
| 470 | 20240116 | 135100 | 247284687500 | 226000 | 226000 | 226500 | 225500 | 1675 |
| 471 | 20240116 | 135000 | 246906190500 | 225500 | 225500 | 226000 | 225500 | 372 |
| 472 | 20240116 | 134900 | 246822265500 | 225500 | 225500 | 226000 | 225500 | 587 |
| 473 | 20240116 | 134800 | 246689887000 | 226000 | 226000 | 226000 | 225500 | 1091 |
| 474 | 20240116 | 134700 | 246443451000 | 226000 | 226000 | 226500 | 226000 | 1246 |
| 475 | 20240116 | 134600 | 246161341000 | 226000 | 226500 | 226500 | 226000 | 596 |
| 476 | 20240116 | 134500 | 246026509000 | 226500 | 226500 | 226500 | 226000 | 521 |
| 477 | 20240116 | 134400 | 245908724000 | 226500 | 225500 | 226500 | 225500 | 3880 |
| 478 | 20240116 | 134300 | 245031851500 | 225500 | 225000 | 225500 | 224500 | 2716 |
| 479 | 20240116 | 134200 | 244419855500 | 225000 | 225000 | 225500 | 225000 | 980 |
| 480 | 20240116 | 134100 | 244199336500 | 225000 | 225000 | 225500 | 225000 | 1388 |
| 481 | 20240116 | 134000 | 243887021500 | 225000 | 225000 | 225500 | 225000 | 986 |
| 482 | 20240116 | 133900 | 243665160000 | 225000 | 225000 | 225500 | 225000 | 996 |
| 483 | 20240116 | 133800 | 243440980000 | 225000 | 225500 | 226000 | 225000 | 1078 |
| 484 | 20240116 | 133700 | 243197951500 | 225500 | 225500 | 226000 | 225500 | 572 |
| 485 | 20240116 | 133600 | 243068949500 | 225500 | 226000 | 226000 | 225500 | 583 |
| 486 | 20240116 | 133500 | 242937462500 | 225500 | 225500 | 226000 | 225500 | 267 |
| 487 | 20240116 | 133400 | 242877253500 | 226000 | 226000 | 226000 | 225500 | 428 |
| 488 | 20240116 | 133300 | 242780660500 | 226000 | 225500 | 226000 | 225500 | 388 |
| 489 | 20240116 | 133200 | 242693150000 | 225500 | 225500 | 226000 | 225000 | 929 |
| 490 | 20240116 | 133100 | 242483678000 | 225500 | 225500 | 225500 | 225000 | 1868 |
| 491 | 20240116 | 133000 | 242062478500 | 226000 | 225000 | 226000 | 225000 | 284 |
| 492 | 20240116 | 132900 | 241998416000 | 225500 | 225500 | 226000 | 225000 | 1269 |
| 493 | 20240116 | 132800 | 241712267000 | 225500 | 226000 | 226000 | 225500 | 813 |
| 494 | 20240116 | 132700 | 241528857500 | 225500 | 225500 | 226000 | 225500 | 300 |
| 495 | 20240116 | 132600 | 241461199500 | 225500 | 225500 | 226000 | 225500 | 1530 |
| 496 | 20240116 | 132500 | 241116135000 | 225500 | 226000 | 226000 | 225500 | 1467 |
| 497 | 20240116 | 132400 | 240785309500 | 226000 | 226000 | 226000 | 225500 | 609 |
| 498 | 20240116 | 132300 | 240647719500 | 226000 | 226000 | 226500 | 226000 | 497 |
| 499 | 20240116 | 132200 | 240535379000 | 226000 | 226500 | 226500 | 226000 | 1873 |
| 500 | 20240116 | 132100 | 240112054000 | 226000 | 226000 | 226500 | 226000 | 789 |
| 501 | 20240116 | 132000 | 239933709000 | 226000 | 226000 | 226500 | 226000 | 739 |
| 502 | 20240116 | 131900 | 239766509000 | 226000 | 226000 | 226500 | 226000 | 710 |
| 503 | 20240116 | 131800 | 239606026000 | 226000 | 226000 | 226500 | 226000 | 710 |
| 504 | 20240116 | 131700 | 239445463000 | 226000 | 226000 | 226500 | 226000 | 793 |
| 505 | 20240116 | 131600 | 239266218000 | 226000 | 226000 | 226500 | 226000 | 650 |
| 506 | 20240116 | 131500 | 239119205000 | 226500 | 226000 | 226500 | 226000 | 219 |
| 507 | 20240116 | 131400 | 239069666000 | 226000 | 226000 | 226500 | 226000 | 397 |
| 508 | 20240116 | 131300 | 238979912500 | 226000 | 227000 | 227500 | 226000 | 6729 |
| 509 | 20240116 | 131200 | 237453874000 | 227000 | 227000 | 227000 | 226500 | 2614 |
| 510 | 20240116 | 131100 | 236860576000 | 227000 | 226500 | 227000 | 226500 | 1755 |
| 511 | 20240116 | 131000 | 236462240500 | 226500 | 226500 | 227000 | 226000 | 4190 |
| 512 | 20240116 | 130900 | 235512855000 | 226500 | 226000 | 226500 | 225500 | 2052 |
| 513 | 20240116 | 130800 | 235049004000 | 225500 | 226000 | 226000 | 225500 | 515 |
| 514 | 20240116 | 130700 | 234932783000 | 225500 | 225000 | 226000 | 225000 | 1672 |
| 515 | 20240116 | 130600 | 234555720500 | 225000 | 225000 | 225500 | 225000 | 1037 |
| 516 | 20240116 | 130500 | 234322256000 | 225000 | 224500 | 225500 | 224500 | 2165 |
| 517 | 20240116 | 130400 | 233834823500 | 225000 | 225500 | 225500 | 224500 | 2762 |
| 518 | 20240116 | 130300 | 233213352000 | 225000 | 225000 | 225500 | 225000 | 1250 |
| 519 | 20240116 | 130200 | 232932048500 | 225000 | 225000 | 225500 | 225000 | 849 |
| 520 | 20240116 | 130100 | 232740902000 | 225000 | 225000 | 225500 | 225000 | 979 |
| 521 | 20240116 | 130000 | 232520591500 | 225000 | 225000 | 225500 | 225000 | 1194 |
| 522 | 20240116 | 125900 | 232251910500 | 225000 | 225500 | 226000 | 225000 | 2577 |
| 523 | 20240116 | 125800 | 231670907000 | 225500 | 225500 | 226000 | 225500 | 1480 |
| 524 | 20240116 | 125700 | 231337134500 | 225500 | 226000 | 226000 | 225500 | 1004 |
| 525 | 20240116 | 125600 | 231110340500 | 226000 | 226000 | 226500 | 226000 | 653 |
| 526 | 20240116 | 125500 | 230962681000 | 226000 | 225500 | 226500 | 225500 | 5192 |
| 527 | 20240116 | 125400 | 229790426000 | 225500 | 226000 | 226500 | 225500 | 2062 |
| 528 | 20240116 | 125300 | 229324652500 | 226000 | 226000 | 226500 | 226000 | 2672 |
| 529 | 20240116 | 125200 | 228720735000 | 226000 | 226000 | 226500 | 226000 | 386 |
| 530 | 20240116 | 125100 | 228633469500 | 226000 | 226000 | 226500 | 226000 | 730 |
| 531 | 20240116 | 125000 | 228468421500 | 226500 | 226500 | 226500 | 226000 | 1011 |
| 532 | 20240116 | 124900 | 228239927000 | 226000 | 226500 | 226500 | 226000 | 487 |
| 533 | 20240116 | 124800 | 228129782000 | 226000 | 226000 | 226500 | 226000 | 491 |
| 534 | 20240116 | 124700 | 228018657000 | 226000 | 226000 | 226500 | 226000 | 1440 |
| 535 | 20240116 | 124600 | 227693073500 | 226000 | 226500 | 226500 | 226000 | 844 |
| 536 | 20240116 | 124500 | 227502129500 | 226500 | 226000 | 226500 | 226000 | 792 |
| 537 | 20240116 | 124400 | 227322956500 | 226000 | 226500 | 227000 | 226000 | 2302 |
| 538 | 20240116 | 124300 | 226801634000 | 226500 | 227500 | 227500 | 226500 | 1586 |
| 539 | 20240116 | 124200 | 226441805500 | 227500 | 226500 | 227500 | 226500 | 4216 |
| 540 | 20240116 | 124100 | 225484795500 | 226500 | 226500 | 227000 | 226500 | 1921 |
| 541 | 20240116 | 124000 | 225049605000 | 226500 | 226500 | 227000 | 226000 | 3921 |
| 542 | 20240116 | 123900 | 224161749000 | 226500 | 226500 | 227000 | 226500 | 692 |
| 543 | 20240116 | 123800 | 224004975000 | 226500 | 226500 | 226500 | 226000 | 2390 |
| 544 | 20240116 | 123700 | 223464077500 | 226500 | 226500 | 226500 | 226000 | 1474 |
| 545 | 20240116 | 123600 | 223130563500 | 226000 | 226000 | 226500 | 226000 | 1234 |
| 546 | 20240116 | 123500 | 222851570500 | 226000 | 226500 | 226500 | 226000 | 854 |
| 547 | 20240116 | 123400 | 222658511000 | 226500 | 226000 | 226500 | 226000 | 1256 |
| 548 | 20240116 | 123300 | 222374314000 | 226500 | 227000 | 227000 | 226000 | 3314 |
| 549 | 20240116 | 123200 | 221623338000 | 227000 | 226000 | 227000 | 225500 | 3622 |
| 550 | 20240116 | 123100 | 220803796500 | 226000 | 226500 | 226500 | 225500 | 3990 |
| 551 | 20240116 | 123000 | 219903031000 | 226000 | 227000 | 227000 | 226000 | 3471 |
| 552 | 20240116 | 122900 | 219117330500 | 226500 | 228000 | 228000 | 226500 | 11171 |
| 553 | 20240116 | 122800 | 216576222000 | 228000 | 228000 | 228000 | 227500 | 2564 |
| 554 | 20240116 | 122700 | 215991726500 | 228000 | 227500 | 228000 | 227500 | 2683 |
| 555 | 20240116 | 122600 | 215380290000 | 227500 | 228000 | 228500 | 227500 | 9122 |
| 556 | 20240116 | 122500 | 213302294000 | 228500 | 228500 | 228500 | 228000 | 3788 |
| 557 | 20240116 | 122400 | 212437074000 | 228000 | 227500 | 228500 | 227500 | 8865 |
| 558 | 20240116 | 122300 | 210416275000 | 228000 | 227500 | 228000 | 227000 | 6903 |
| 559 | 20240116 | 122200 | 208845405500 | 227500 | 227000 | 227500 | 227000 | 2335 |
| 560 | 20240116 | 122100 | 208314470000 | 227500 | 227000 | 227500 | 226500 | 3711 |
| 561 | 20240116 | 122000 | 207471960000 | 227000 | 226500 | 227000 | 226500 | 3624 |
| 562 | 20240116 | 121900 | 206649592000 | 226500 | 227000 | 227000 | 226500 | 2711 |
| 563 | 20240116 | 121800 | 206034431500 | 227000 | 226500 | 227000 | 226500 | 2755 |
| 564 | 20240116 | 121700 | 205409353500 | 227000 | 227000 | 227000 | 226500 | 1673 |
| 565 | 20240116 | 121600 | 205029850500 | 226500 | 227000 | 227000 | 226000 | 5101 |
| 566 | 20240116 | 121500 | 203874382000 | 227000 | 226000 | 227000 | 226000 | 5581 |
| 567 | 20240116 | 121400 | 202609563500 | 226000 | 226000 | 226500 | 225500 | 6557 |
| 568 | 20240116 | 121300 | 201127554000 | 226000 | 225500 | 226000 | 225500 | 1278 |
| 569 | 20240116 | 121200 | 200839214500 | 226000 | 225500 | 226000 | 225000 | 3503 |
| 570 | 20240116 | 121100 | 200049361500 | 225500 | 225000 | 225500 | 225000 | 940 |
| 571 | 20240116 | 121000 | 199837795000 | 225000 | 225000 | 225500 | 224500 | 2908 |
| 572 | 20240116 | 120900 | 199183457000 | 225000 | 225500 | 225500 | 225000 | 1285 |
| 573 | 20240116 | 120800 | 198894000000 | 225500 | 225500 | 225500 | 225000 | 995 |
| 574 | 20240116 | 120700 | 198669700500 | 225500 | 224500 | 225500 | 224500 | 3575 |
| 575 | 20240116 | 120600 | 197865219000 | 224500 | 224000 | 225000 | 224000 | 1747 |
| 576 | 20240116 | 120500 | 197473027000 | 224500 | 224000 | 224500 | 224000 | 351 |
| 577 | 20240116 | 120400 | 197394255500 | 224000 | 224000 | 224500 | 224000 | 528 |
| 578 | 20240116 | 120300 | 197275966000 | 224000 | 224000 | 224500 | 223500 | 273 |
| 579 | 20240116 | 120200 | 197214810000 | 224000 | 224000 | 224000 | 223500 | 1118 |
| 580 | 20240116 | 120100 | 196964407000 | 224000 | 224000 | 224500 | 223500 | 2905 |
| 581 | 20240116 | 120000 | 196313695000 | 224500 | 224000 | 224500 | 224000 | 499 |
| 582 | 20240116 | 115900 | 196201875500 | 224000 | 224000 | 224500 | 224000 | 1208 |
| 583 | 20240116 | 115800 | 195930883500 | 224000 | 224000 | 224500 | 224000 | 562 |
| 584 | 20240116 | 115700 | 195804990500 | 224500 | 224000 | 224500 | 224000 | 664 |
| 585 | 20240116 | 115600 | 195656229000 | 224000 | 224000 | 224500 | 224000 | 658 |
| 586 | 20240116 | 115500 | 195508584500 | 224500 | 224500 | 224500 | 224000 | 556 |
| 587 | 20240116 | 115400 | 195383949000 | 224500 | 224000 | 224500 | 224000 | 944 |
| 588 | 20240116 | 115300 | 195172397500 | 224000 | 223500 | 224500 | 223500 | 1854 |
| 589 | 20240116 | 115200 | 194757173500 | 223500 | 223500 | 224000 | 223500 | 1233 |
| 590 | 20240116 | 115100 | 194481413500 | 223500 | 223500 | 224000 | 223000 | 3541 |
| 591 | 20240116 | 115000 | 193689868500 | 223500 | 224000 | 224500 | 223500 | 1623 |
| 592 | 20240116 | 114900 | 193326677000 | 224000 | 224500 | 224500 | 223500 | 2734 |
| 593 | 20240116 | 114800 | 192714150000 | 224000 | 224000 | 224500 | 224000 | 1023 |
| 594 | 20240116 | 114700 | 192484923000 | 224500 | 224500 | 224500 | 224000 | 1075 |
| 595 | 20240116 | 114600 | 192244087500 | 224000 | 224000 | 224500 | 224000 | 1457 |
| 596 | 20240116 | 114500 | 191917324000 | 224000 | 224500 | 225000 | 224000 | 4101 |
| 597 | 20240116 | 114400 | 190996548500 | 225000 | 225000 | 225500 | 224500 | 1953 |
| 598 | 20240116 | 114300 | 190557532000 | 225000 | 225500 | 225500 | 224500 | 4329 |
| 599 | 20240116 | 114200 | 189583454000 | 225500 | 225500 | 226000 | 225000 | 1945 |
| 600 | 20240116 | 114100 | 189144937500 | 225500 | 226000 | 226000 | 225000 | 6167 |
| 601 | 20240116 | 114000 | 187753546000 | 226000 | 225500 | 226000 | 225500 | 6821 |
| 602 | 20240116 | 113900 | 186212083500 | 226000 | 225500 | 226000 | 225000 | 3295 |
| 603 | 20240116 | 113800 | 185469059500 | 225500 | 225000 | 225500 | 224500 | 2688 |
| 604 | 20240116 | 113700 | 184863809000 | 225000 | 224500 | 225000 | 224500 | 2620 |
| 605 | 20240116 | 113600 | 184274540500 | 225000 | 225000 | 225000 | 224500 | 1328 |
| 606 | 20240116 | 113500 | 183975974000 | 225000 | 225000 | 225000 | 224500 | 596 |
| 607 | 20240116 | 113400 | 183842007000 | 225000 | 225000 | 225000 | 224500 | 943 |
| 608 | 20240116 | 113300 | 183629886500 | 224500 | 225500 | 225500 | 224500 | 4354 |
| 609 | 20240116 | 113200 | 182649697500 | 225500 | 225000 | 225500 | 224500 | 4457 |
| 610 | 20240116 | 113100 | 181646332500 | 225000 | 225000 | 225000 | 224500 | 3435 |
| 611 | 20240116 | 113000 | 180873649500 | 225000 | 225000 | 225000 | 224500 | 1158 |
| 612 | 20240116 | 112900 | 180613454500 | 224500 | 225000 | 225000 | 224500 | 3440 |
| 613 | 20240116 | 112800 | 179840865000 | 225000 | 224500 | 225000 | 224000 | 3065 |
| 614 | 20240116 | 112700 | 179152705000 | 224500 | 224000 | 224500 | 224000 | 1095 |
| 615 | 20240116 | 112600 | 178907086500 | 224000 | 224000 | 224500 | 224000 | 2683 |
| 616 | 20240116 | 112500 | 178306044500 | 224000 | 223500 | 224000 | 223500 | 901 |
| 617 | 20240116 | 112400 | 178104278000 | 224000 | 224000 | 224500 | 223500 | 1942 |
| 618 | 20240116 | 112300 | 177669404500 | 224000 | 224500 | 224500 | 224000 | 1384 |
| 619 | 20240116 | 112200 | 177359278500 | 224500 | 224000 | 224500 | 224000 | 1529 |
| 620 | 20240116 | 112100 | 177016247000 | 224000 | 224500 | 225000 | 224000 | 1965 |
| 621 | 20240116 | 112000 | 176574886500 | 225000 | 224500 | 225000 | 224000 | 3965 |
| 622 | 20240116 | 111900 | 175684132000 | 224500 | 224000 | 224500 | 223500 | 3616 |
| 623 | 20240116 | 111800 | 174874087500 | 223500 | 224000 | 224500 | 223500 | 3791 |
| 624 | 20240116 | 111700 | 174024948500 | 224000 | 222500 | 224000 | 222000 | 6903 |
| 625 | 20240116 | 111600 | 172484731000 | 222500 | 222500 | 223000 | 222000 | 3455 |
| 626 | 20240116 | 111500 | 171715901000 | 223000 | 223000 | 223500 | 222500 | 2171 |
| 627 | 20240116 | 111400 | 171232205000 | 223000 | 223500 | 223500 | 222500 | 4615 |
| 628 | 20240116 | 111300 | 170202917000 | 223000 | 223000 | 223500 | 223000 | 2259 |
| 629 | 20240116 | 111200 | 169698874500 | 223500 | 223500 | 224000 | 223000 | 4907 |
| 630 | 20240116 | 111100 | 168602744500 | 223500 | 224000 | 224000 | 223500 | 2212 |
| 631 | 20240116 | 111000 | 168108210500 | 224000 | 224000 | 224000 | 223500 | 978 |
| 632 | 20240116 | 110900 | 167889315000 | 224000 | 224000 | 224000 | 223500 | 2401 |
| 633 | 20240116 | 110800 | 167351687000 | 224000 | 225000 | 225000 | 223500 | 7568 |
| 634 | 20240116 | 110700 | 165654250500 | 225000 | 223500 | 225000 | 223500 | 5323 |
| 635 | 20240116 | 110600 | 164459860500 | 224000 | 224000 | 224000 | 223500 | 4733 |
| 636 | 20240116 | 110500 | 163401321500 | 224000 | 225000 | 225500 | 223500 | 17374 |
| 637 | 20240116 | 110400 | 159494860500 | 225000 | 223500 | 225000 | 223000 | 32111 |
| 638 | 20240116 | 110300 | 152287837000 | 223500 | 223000 | 223500 | 222500 | 4406 |
| 639 | 20240116 | 110200 | 151304354500 | 223000 | 223000 | 223000 | 222500 | 1861 |
| 640 | 20240116 | 110100 | 150889604500 | 223000 | 223000 | 223000 | 222500 | 1421 |
| 641 | 20240116 | 110000 | 150572847000 | 223000 | 223500 | 223500 | 222500 | 10683 |
| 642 | 20240116 | 105900 | 148189615500 | 223500 | 223500 | 223500 | 223000 | 4324 |
| 643 | 20240116 | 105800 | 147223450000 | 223000 | 222000 | 223500 | 221500 | 19221 |
| 644 | 20240116 | 105700 | 142947758000 | 222000 | 221500 | 222000 | 221000 | 922 |
| 645 | 20240116 | 105600 | 142743408500 | 221500 | 221500 | 222000 | 221000 | 4137 |
| 646 | 20240116 | 105500 | 141827808500 | 221500 | 221500 | 222000 | 221000 | 5729 |
| 647 | 20240116 | 105400 | 140558894000 | 221500 | 221500 | 222000 | 221000 | 4365 |
| 648 | 20240116 | 105300 | 139591951000 | 221500 | 221000 | 221500 | 221000 | 1907 |
| 649 | 20240116 | 105200 | 139169909500 | 221000 | 220500 | 221500 | 220500 | 4336 |
| 650 | 20240116 | 105100 | 138211547500 | 220500 | 221000 | 221000 | 220500 | 527 |
| 651 | 20240116 | 105000 | 138095234000 | 220500 | 220500 | 221000 | 220000 | 2898 |
| 652 | 20240116 | 104900 | 137456037000 | 220500 | 220000 | 220500 | 220000 | 348 |
| 653 | 20240116 | 104800 | 137379373500 | 220000 | 219500 | 220500 | 219500 | 3405 |
| 654 | 20240116 | 104700 | 136630320000 | 219500 | 219500 | 220000 | 219500 | 789 |
| 655 | 20240116 | 104600 | 136456777500 | 219500 | 220000 | 220000 | 219500 | 544 |
| 656 | 20240116 | 104500 | 136337230500 | 219500 | 220000 | 220000 | 219500 | 970 |
| 657 | 20240116 | 104400 | 136123938500 | 220000 | 220000 | 220000 | 219500 | 535 |
| 658 | 20240116 | 104300 | 136006285000 | 220000 | 219000 | 220000 | 219000 | 1035 |
| 659 | 20240116 | 104200 | 135779020000 | 219000 | 219500 | 220000 | 219000 | 1786 |
| 660 | 20240116 | 104100 | 135387124000 | 219500 | 220000 | 220500 | 219500 | 3030 |
| 661 | 20240116 | 104000 | 134721330000 | 220000 | 220000 | 220500 | 220000 | 3101 |
| 662 | 20240116 | 103900 | 134039061500 | 220000 | 220500 | 221000 | 220000 | 4676 |
| 663 | 20240116 | 103800 | 133008330000 | 220500 | 220500 | 221000 | 220500 | 538 |
| 664 | 20240116 | 103700 | 132889500000 | 221000 | 220500 | 221000 | 220000 | 987 |
| 665 | 20240116 | 103600 | 132671730500 | 220500 | 221000 | 221500 | 220000 | 6165 |
| 666 | 20240116 | 103500 | 131309633000 | 221000 | 221000 | 221500 | 220500 | 5069 |
| 667 | 20240116 | 103400 | 130187912500 | 221000 | 221000 | 221000 | 220500 | 3993 |
| 668 | 20240116 | 103300 | 129305887500 | 221000 | 220000 | 221000 | 219500 | 2611 |
| 669 | 20240116 | 103200 | 128730783500 | 220000 | 221000 | 221000 | 219500 | 4975 |
| 670 | 20240116 | 103100 | 127636006000 | 221000 | 221000 | 221000 | 220500 | 4797 |
| 671 | 20240116 | 103000 | 126576699000 | 221000 | 221500 | 222000 | 220500 | 14752 |
| 672 | 20240116 | 102900 | 123311953000 | 221500 | 219500 | 221500 | 219000 | 24273 |
| 673 | 20240116 | 102800 | 117962131500 | 219500 | 218500 | 219500 | 218500 | 1827 |
| 674 | 20240116 | 102700 | 117561997000 | 218500 | 218500 | 219000 | 218500 | 511 |
| 675 | 20240116 | 102600 | 117450189500 | 218500 | 218500 | 219000 | 218500 | 403 |
| 676 | 20240116 | 102500 | 117362105000 | 218500 | 218500 | 219000 | 218500 | 585 |
| 677 | 20240116 | 102400 | 117234275000 | 218500 | 219500 | 219500 | 218500 | 2450 |
| 678 | 20240116 | 102300 | 116698089500 | 219500 | 219500 | 219500 | 219000 | 691 |
| 679 | 20240116 | 102200 | 116546700000 | 219500 | 219000 | 219500 | 218500 | 2452 |
| 680 | 20240116 | 102100 | 116009175500 | 219500 | 218500 | 219500 | 218000 | 4111 |
| 681 | 20240116 | 102000 | 115109723500 | 218500 | 218000 | 218500 | 218000 | 762 |
| 682 | 20240116 | 101900 | 114943575000 | 218000 | 218000 | 218500 | 218000 | 622 |
| 683 | 20240116 | 101800 | 114807970500 | 218000 | 218000 | 218500 | 218000 | 630 |
| 684 | 20240116 | 101700 | 114670614000 | 218000 | 217500 | 218500 | 217500 | 1391 |
| 685 | 20240116 | 101600 | 114367324500 | 217500 | 218500 | 218500 | 217500 | 922 |
| 686 | 20240116 | 101500 | 114166280000 | 218000 | 218000 | 218500 | 218000 | 1033 |
| 687 | 20240116 | 101400 | 113941069500 | 218000 | 218000 | 218500 | 217500 | 459 |
| 688 | 20240116 | 101300 | 113841000500 | 218500 | 218500 | 218500 | 217500 | 1373 |
| 689 | 20240116 | 101200 | 113541683000 | 218500 | 218500 | 218500 | 217500 | 789 |
| 690 | 20240116 | 101100 | 113369512000 | 218000 | 218000 | 218500 | 217500 | 1528 |
| 691 | 20240116 | 101000 | 113036343000 | 218500 | 218500 | 219000 | 218000 | 1915 |
| 692 | 20240116 | 100900 | 112618233500 | 218000 | 219000 | 219000 | 218000 | 1866 |
| 693 | 20240116 | 100800 | 112210599000 | 219000 | 218000 | 219500 | 217500 | 4733 |
| 694 | 20240116 | 100700 | 111176098500 | 218000 | 218000 | 218000 | 217500 | 1211 |
| 695 | 20240116 | 100600 | 110912288000 | 218000 | 217500 | 218000 | 217500 | 1840 |
| 696 | 20240116 | 100500 | 110511545000 | 217500 | 218500 | 219000 | 217500 | 2946 |
| 697 | 20240116 | 100400 | 109868851000 | 219000 | 219000 | 219500 | 218500 | 4578 |
| 698 | 20240116 | 100300 | 108865361500 | 219500 | 219500 | 219500 | 219000 | 3488 |
| 699 | 20240116 | 100200 | 108100397500 | 219500 | 218000 | 219500 | 218000 | 7115 |
| 700 | 20240116 | 100100 | 106545529500 | 218000 | 218000 | 218000 | 217000 | 1373 |
| 701 | 20240116 | 100000 | 106247120000 | 217500 | 217500 | 218000 | 217500 | 1220 |
| 702 | 20240116 | 095900 | 105981672000 | 217500 | 217500 | 218000 | 217000 | 2112 |
| 703 | 20240116 | 095800 | 105522385000 | 217500 | 218000 | 218000 | 217000 | 3124 |
| 704 | 20240116 | 095700 | 104842386000 | 218000 | 218500 | 218500 | 218000 | 1277 |
| 705 | 20240116 | 095600 | 104563551500 | 218500 | 218500 | 219000 | 218000 | 3539 |
| 706 | 20240116 | 095500 | 103789429500 | 219000 | 218000 | 219000 | 218000 | 3631 |
| 707 | 20240116 | 095400 | 102995817500 | 218000 | 218000 | 218000 | 217500 | 3913 |
| 708 | 20240116 | 095300 | 102143255500 | 218000 | 219000 | 219000 | 218000 | 7281 |
| 709 | 20240116 | 095200 | 100553544500 | 219000 | 217000 | 219000 | 216500 | 8343 |
| 710 | 20240116 | 095100 | 98733657000 | 217000 | 216000 | 217000 | 215500 | 3687 |
| 711 | 20240116 | 095000 | 97936141000 | 216000 | 216000 | 216000 | 215500 | 1194 |
| 712 | 20240116 | 094900 | 97678408000 | 216000 | 215500 | 216000 | 215500 | 1257 |
| 713 | 20240116 | 094800 | 97407095500 | 215500 | 215000 | 216500 | 215000 | 3409 |
| 714 | 20240116 | 094700 | 96671490500 | 215500 | 215000 | 215500 | 215000 | 1309 |
| 715 | 20240116 | 094600 | 96389567000 | 215500 | 215000 | 215500 | 214500 | 2127 |
| 716 | 20240116 | 094500 | 95932219500 | 214500 | 214500 | 215000 | 214500 | 861 |
| 717 | 20240116 | 094400 | 95747438500 | 214500 | 215000 | 215500 | 214500 | 5205 |
| 718 | 20240116 | 094300 | 94627516000 | 215000 | 214000 | 215000 | 213500 | 3155 |
| 719 | 20240116 | 094200 | 93951736000 | 214000 | 213500 | 214000 | 212500 | 11955 |
| 720 | 20240116 | 094100 | 91404680500 | 213500 | 214000 | 214500 | 213000 | 3454 |
| 721 | 20240116 | 094000 | 90666720000 | 214000 | 213500 | 215000 | 213500 | 5665 |
| 722 | 20240116 | 093900 | 89454294000 | 213500 | 214000 | 214500 | 213000 | 8730 |
| 723 | 20240116 | 093800 | 87587936000 | 214000 | 215500 | 215500 | 213500 | 6352 |
| 724 | 20240116 | 093700 | 86226877500 | 215500 | 215500 | 216000 | 214500 | 3893 |
| 725 | 20240116 | 093600 | 85389375500 | 215000 | 216000 | 216000 | 215000 | 3684 |
| 726 | 20240116 | 093500 | 84595038500 | 216000 | 214500 | 216000 | 214000 | 7530 |
| 727 | 20240116 | 093400 | 82976676500 | 214500 | 215500 | 216000 | 214500 | 8313 |
| 728 | 20240116 | 093300 | 81187935500 | 215500 | 217000 | 217000 | 215000 | 7360 |
| 729 | 20240116 | 093200 | 79598356000 | 216500 | 217500 | 217500 | 216500 | 2021 |
| 730 | 20240116 | 093100 | 79159532500 | 217000 | 217500 | 218000 | 217000 | 1699 |
| 731 | 20240116 | 093000 | 78789849500 | 217000 | 217000 | 218000 | 216500 | 4300 |
| 732 | 20240116 | 092900 | 77856385000 | 217000 | 217000 | 217500 | 215000 | 15491 |
| 733 | 20240116 | 092800 | 74502843500 | 217000 | 219000 | 219500 | 216500 | 9621 |
| 734 | 20240116 | 092700 | 72406360000 | 219500 | 219000 | 219500 | 218500 | 2584 |
| 735 | 20240116 | 092600 | 71840222000 | 219000 | 219500 | 219500 | 219000 | 3186 |
| 736 | 20240116 | 092500 | 71141935000 | 219500 | 219000 | 219500 | 218500 | 1863 |
| 737 | 20240116 | 092400 | 70733460500 | 219000 | 219000 | 220000 | 219000 | 4760 |
| 738 | 20240116 | 092300 | 69689209500 | 219000 | 220500 | 220500 | 218500 | 4344 |
| 739 | 20240116 | 092200 | 68735774000 | 220500 | 220000 | 221000 | 219500 | 9265 |
| 740 | 20240116 | 092100 | 66693471000 | 219500 | 218500 | 219500 | 218500 | 5114 |
| 741 | 20240116 | 092000 | 65573538500 | 219000 | 218500 | 219000 | 217000 | 12409 |
| 742 | 20240116 | 091900 | 62868240000 | 218000 | 218500 | 219000 | 218000 | 4295 |
| 743 | 20240116 | 091800 | 61929808000 | 219000 | 219000 | 219500 | 218500 | 4843 |
| 744 | 20240116 | 091700 | 60868555500 | 219000 | 220500 | 220500 | 218500 | 8541 |
| 745 | 20240116 | 091600 | 58994297500 | 220500 | 221000 | 221000 | 220000 | 5659 |
| 746 | 20240116 | 091500 | 57746348000 | 221000 | 220500 | 221500 | 220000 | 5854 |
| 747 | 20240116 | 091400 | 56453611500 | 220000 | 221500 | 222000 | 220000 | 13694 |
| 748 | 20240116 | 091300 | 53430467000 | 221500 | 220500 | 221500 | 220000 | 14117 |
| 749 | 20240116 | 091200 | 50309878000 | 220000 | 218500 | 221000 | 218000 | 8651 |
| 750 | 20240116 | 091100 | 48410611500 | 218000 | 220500 | 220500 | 217500 | 19413 |
| 751 | 20240116 | 091000 | 44158197500 | 220000 | 219500 | 221500 | 219000 | 27420 |
| 752 | 20240116 | 090900 | 38124224500 | 220000 | 218500 | 220000 | 218000 | 18978 |
| 753 | 20240116 | 090800 | 33968443500 | 218500 | 216500 | 218500 | 215500 | 19120 |
| 754 | 20240116 | 090700 | 29820105000 | 216500 | 214500 | 217500 | 214500 | 17390 |
| 755 | 20240116 | 090600 | 26062346000 | 214500 | 212000 | 214500 | 212000 | 10469 |
| 756 | 20240116 | 090500 | 23827274000 | 212500 | 208500 | 212500 | 208000 | 18646 |
| 757 | 20240116 | 090400 | 19907355500 | 209000 | 209500 | 210000 | 208500 | 10190 |
| 758 | 20240116 | 090300 | 17778371500 | 210000 | 210500 | 211500 | 208500 | 16154 |
| 759 | 20240116 | 090200 | 14385493500 | 211000 | 212000 | 212500 | 210500 | 8166 |
| 760 | 20240116 | 090100 | 12655247000 | 212500 | 210000 | 212500 | 208000 | 30703 |
| 761 | 20240116 | 090000 | 6212572500 | 209500 | 211000 | 212500 | 209000 | 29150 |