43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 211900 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 7280 |
| 3 | 20240116 | 211800 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 4 | 20240116 | 211700 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 5 | 20240116 | 211600 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 6 | 20240116 | 211500 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 7 | 20240116 | 211400 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 8 | 20240116 | 211300 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 9 | 20240116 | 211200 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 10 | 20240116 | 211100 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 11 | 20240116 | 211000 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 12 | 20240116 | 210900 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 13 | 20240116 | 210800 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 14 | 20240116 | 210700 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 15 | 20240116 | 210600 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 16 | 20240116 | 210500 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 17 | 20240116 | 210400 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 18 | 20240116 | 210300 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 19 | 20240116 | 210200 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 20 | 20240116 | 210100 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 21 | 20240116 | 210000 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 22 | 20240116 | 205900 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 23 | 20240116 | 205800 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 24 | 20240116 | 205700 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 25 | 20240116 | 205600 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 26 | 20240116 | 205500 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 27 | 20240116 | 205400 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 28 | 20240116 | 205300 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 29 | 20240116 | 205200 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 30 | 20240116 | 205100 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 31 | 20240116 | 205000 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 32 | 20240116 | 204900 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 7280 |
| 33 | 20240116 | 204800 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 34 | 20240116 | 204700 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 35 | 20240116 | 204600 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 36 | 20240116 | 204500 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 37 | 20240116 | 204400 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 38 | 20240116 | 204300 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 39 | 20240116 | 204200 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 40 | 20240116 | 204100 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 41 | 20240116 | 204000 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 42 | 20240116 | 203900 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 43 | 20240116 | 203800 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 44 | 20240116 | 203700 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 45 | 20240116 | 203600 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 46 | 20240116 | 203500 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 47 | 20240116 | 203400 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 48 | 20240116 | 203300 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 49 | 20240116 | 203200 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 50 | 20240116 | 203100 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 51 | 20240116 | 203000 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 52 | 20240116 | 202900 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 53 | 20240116 | 202800 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 54 | 20240116 | 202700 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 55 | 20240116 | 202600 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 56 | 20240116 | 202500 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 57 | 20240116 | 202400 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 58 | 20240116 | 202300 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 59 | 20240116 | 202200 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 60 | 20240116 | 202100 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 61 | 20240116 | 202000 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 62 | 20240116 | 201900 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 7280 |
| 63 | 20240116 | 201800 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 64 | 20240116 | 201700 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 65 | 20240116 | 201600 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 66 | 20240116 | 201500 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 67 | 20240116 | 201400 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 68 | 20240116 | 201300 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 69 | 20240116 | 201200 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 70 | 20240116 | 201100 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 71 | 20240116 | 201000 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 72 | 20240116 | 200900 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 73 | 20240116 | 200800 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 74 | 20240116 | 200700 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 75 | 20240116 | 200600 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 76 | 20240116 | 200500 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 77 | 20240116 | 200400 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 78 | 20240116 | 200300 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 79 | 20240116 | 200200 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 80 | 20240116 | 200100 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 81 | 20240116 | 200000 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 82 | 20240116 | 195900 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 83 | 20240116 | 195800 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 84 | 20240116 | 195700 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 85 | 20240116 | 195600 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 86 | 20240116 | 195500 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 87 | 20240116 | 195400 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 88 | 20240116 | 195300 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 89 | 20240116 | 195200 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 90 | 20240116 | 195100 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 91 | 20240116 | 195000 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 92 | 20240116 | 194900 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 7280 |
| 93 | 20240116 | 194800 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 94 | 20240116 | 194700 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 95 | 20240116 | 194600 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 96 | 20240116 | 194500 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 97 | 20240116 | 194400 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 98 | 20240116 | 194300 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 99 | 20240116 | 194200 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 100 | 20240116 | 194100 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 101 | 20240116 | 194000 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 102 | 20240116 | 193900 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 103 | 20240116 | 193800 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 104 | 20240116 | 193700 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 105 | 20240116 | 193600 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 106 | 20240116 | 193500 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 107 | 20240116 | 193400 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 108 | 20240116 | 193300 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 109 | 20240116 | 193200 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 110 | 20240116 | 193100 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 111 | 20240116 | 193000 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 112 | 20240116 | 192900 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 113 | 20240116 | 192800 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 114 | 20240116 | 192700 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 115 | 20240116 | 192600 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 116 | 20240116 | 192500 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 117 | 20240116 | 192400 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 118 | 20240116 | 192300 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 119 | 20240116 | 192200 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 120 | 20240116 | 192100 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 121 | 20240116 | 192000 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 122 | 20240116 | 191900 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 7280 |
| 123 | 20240116 | 191800 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 124 | 20240116 | 191700 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 125 | 20240116 | 191600 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 126 | 20240116 | 191500 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 127 | 20240116 | 191400 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 128 | 20240116 | 191300 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 129 | 20240116 | 191200 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 130 | 20240116 | 191100 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 131 | 20240116 | 191000 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 132 | 20240116 | 190900 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 133 | 20240116 | 190800 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 134 | 20240116 | 190700 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 135 | 20240116 | 190600 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 136 | 20240116 | 190500 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 137 | 20240116 | 190400 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 138 | 20240116 | 190300 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 139 | 20240116 | 190200 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 140 | 20240116 | 190100 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 141 | 20240116 | 190000 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 142 | 20240116 | 185900 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 143 | 20240116 | 185800 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 144 | 20240116 | 185700 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 145 | 20240116 | 185600 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 146 | 20240116 | 185500 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 147 | 20240116 | 185400 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 148 | 20240116 | 185300 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 149 | 20240116 | 185200 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 150 | 20240116 | 185100 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 151 | 20240116 | 185000 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 152 | 20240116 | 184900 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 7280 |
| 153 | 20240116 | 184800 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 154 | 20240116 | 184700 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 155 | 20240116 | 184600 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 156 | 20240116 | 184500 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 157 | 20240116 | 184400 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 158 | 20240116 | 184300 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 159 | 20240116 | 184200 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 160 | 20240116 | 184100 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 161 | 20240116 | 184000 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 162 | 20240116 | 183900 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 163 | 20240116 | 183800 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 164 | 20240116 | 183700 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 165 | 20240116 | 183600 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 166 | 20240116 | 183500 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 167 | 20240116 | 183400 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 168 | 20240116 | 183300 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 169 | 20240116 | 183200 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 170 | 20240116 | 183100 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 171 | 20240116 | 183000 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 172 | 20240116 | 182900 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 173 | 20240116 | 182800 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 174 | 20240116 | 182700 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 175 | 20240116 | 182600 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 176 | 20240116 | 182500 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 177 | 20240116 | 182400 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 178 | 20240116 | 182300 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 179 | 20240116 | 182200 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 180 | 20240116 | 182100 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 181 | 20240116 | 182000 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 182 | 20240116 | 181900 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 7280 |
| 183 | 20240116 | 181800 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 184 | 20240116 | 181700 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 185 | 20240116 | 181600 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 186 | 20240116 | 181500 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 187 | 20240116 | 181400 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 188 | 20240116 | 181300 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 189 | 20240116 | 181200 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 190 | 20240116 | 181100 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 191 | 20240116 | 181000 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 192 | 20240116 | 180900 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 193 | 20240116 | 180800 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 194 | 20240116 | 180700 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 195 | 20240116 | 180600 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 196 | 20240116 | 180500 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 197 | 20240116 | 180400 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 198 | 20240116 | 180300 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 199 | 20240116 | 180200 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 200 | 20240116 | 180100 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 201 | 20240116 | 180000 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 202 | 20240116 | 175900 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 203 | 20240116 | 175800 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 204 | 20240116 | 175700 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 205 | 20240116 | 175600 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 206 | 20240116 | 175500 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 207 | 20240116 | 175400 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 208 | 20240116 | 175300 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 209 | 20240116 | 175200 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 210 | 20240116 | 175100 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 211 | 20240116 | 175000 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 212 | 20240116 | 174900 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 7280 |
| 213 | 20240116 | 174800 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 214 | 20240116 | 174700 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 215 | 20240116 | 174600 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 216 | 20240116 | 174500 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 217 | 20240116 | 174400 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 218 | 20240116 | 174300 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 219 | 20240116 | 174200 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 220 | 20240116 | 174100 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 221 | 20240116 | 174000 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 222 | 20240116 | 173900 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 223 | 20240116 | 173800 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 224 | 20240116 | 173700 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 225 | 20240116 | 173600 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 226 | 20240116 | 173500 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 227 | 20240116 | 173400 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 228 | 20240116 | 173300 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 229 | 20240116 | 173200 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 230 | 20240116 | 173100 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 231 | 20240116 | 173000 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 232 | 20240116 | 172900 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 233 | 20240116 | 172800 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 234 | 20240116 | 172700 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 235 | 20240116 | 172600 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 236 | 20240116 | 172500 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 237 | 20240116 | 172400 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 238 | 20240116 | 172300 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 239 | 20240116 | 172200 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 240 | 20240116 | 172100 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 241 | 20240116 | 172000 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 242 | 20240116 | 171900 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 7280 |
| 243 | 20240116 | 171800 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 244 | 20240116 | 171700 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 245 | 20240116 | 171600 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 246 | 20240116 | 171500 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 247 | 20240116 | 171400 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 248 | 20240116 | 171300 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 249 | 20240116 | 171200 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 250 | 20240116 | 171100 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 251 | 20240116 | 171000 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 252 | 20240116 | 170900 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 253 | 20240116 | 170800 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 254 | 20240116 | 170700 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 255 | 20240116 | 170600 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 256 | 20240116 | 170500 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 257 | 20240116 | 170400 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 258 | 20240116 | 170300 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 259 | 20240116 | 170200 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 260 | 20240116 | 170100 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 261 | 20240116 | 170000 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 262 | 20240116 | 165900 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 263 | 20240116 | 165800 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 264 | 20240116 | 165700 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 265 | 20240116 | 165600 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 266 | 20240116 | 165500 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 267 | 20240116 | 165400 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 268 | 20240116 | 165300 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 269 | 20240116 | 165200 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 270 | 20240116 | 165100 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 271 | 20240116 | 165000 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 272 | 20240116 | 164900 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 7280 |
| 273 | 20240116 | 164800 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 274 | 20240116 | 164700 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 275 | 20240116 | 164600 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 276 | 20240116 | 164500 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 277 | 20240116 | 164400 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 278 | 20240116 | 164300 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 279 | 20240116 | 164200 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 280 | 20240116 | 164100 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 281 | 20240116 | 164000 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 282 | 20240116 | 163900 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 283 | 20240116 | 163800 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 284 | 20240116 | 163700 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 285 | 20240116 | 163600 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 286 | 20240116 | 163500 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 287 | 20240116 | 163400 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 288 | 20240116 | 163300 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 289 | 20240116 | 163200 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 290 | 20240116 | 163100 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 291 | 20240116 | 163000 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 292 | 20240116 | 162900 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 293 | 20240116 | 162800 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 294 | 20240116 | 162700 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 295 | 20240116 | 162600 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 296 | 20240116 | 162500 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 297 | 20240116 | 162400 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 298 | 20240116 | 162300 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 299 | 20240116 | 162200 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 300 | 20240116 | 162100 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 301 | 20240116 | 162000 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 302 | 20240116 | 161900 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 7280 |
| 303 | 20240116 | 161800 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 304 | 20240116 | 161700 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 305 | 20240116 | 161600 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 306 | 20240116 | 161500 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 307 | 20240116 | 161400 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 308 | 20240116 | 161300 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 309 | 20240116 | 161200 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 310 | 20240116 | 161100 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 311 | 20240116 | 161000 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 312 | 20240116 | 160900 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 313 | 20240116 | 160800 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 314 | 20240116 | 160700 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 315 | 20240116 | 160600 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 316 | 20240116 | 160500 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 317 | 20240116 | 160400 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 318 | 20240116 | 160300 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 319 | 20240116 | 160200 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 320 | 20240116 | 160100 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 321 | 20240116 | 160000 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 322 | 20240116 | 155900 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 323 | 20240116 | 155800 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 324 | 20240116 | 155700 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 325 | 20240116 | 155600 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 326 | 20240116 | 155500 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 327 | 20240116 | 155400 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 328 | 20240116 | 155300 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 329 | 20240116 | 155200 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 330 | 20240116 | 155100 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 331 | 20240116 | 155000 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 332 | 20240116 | 154900 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 7280 |
| 333 | 20240116 | 154800 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 334 | 20240116 | 154700 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 335 | 20240116 | 154600 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 336 | 20240116 | 154500 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 337 | 20240116 | 154400 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 338 | 20240116 | 154300 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 339 | 20240116 | 154200 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 340 | 20240116 | 154100 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 341 | 20240116 | 154000 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 342 | 20240116 | 153900 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 343 | 20240116 | 153800 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 344 | 20240116 | 153700 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 345 | 20240116 | 153600 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 346 | 20240116 | 153500 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 347 | 20240116 | 153400 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 348 | 20240116 | 153300 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 349 | 20240116 | 153200 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 350 | 20240116 | 153100 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 351 | 20240116 | 153000 | 55978057000 | 228500 | 228500 | 228500 | 228500 | 7280 |
| 352 | 20240116 | 152900 | 54314577000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 353 | 20240116 | 152800 | 54314577000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 354 | 20240116 | 152700 | 54314577000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 355 | 20240116 | 152600 | 54314577000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 356 | 20240116 | 152500 | 54314577000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 357 | 20240116 | 152400 | 54314577000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 358 | 20240116 | 152300 | 54314577000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 359 | 20240116 | 152200 | 54314577000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 360 | 20240116 | 152100 | 54314577000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 361 | 20240116 | 152000 | 54314577000 | 228500 | 228500 | 228500 | 228500 | 0 |
| 362 | 20240116 | 151900 | 54314577000 | 228500 | 228000 | 228500 | 228000 | 830 |
| 363 | 20240116 | 151800 | 54125200500 | 228000 | 227500 | 228000 | 227500 | 188 |
| 364 | 20240116 | 151700 | 54082380000 | 227500 | 228000 | 228000 | 227500 | 426 |
| 365 | 20240116 | 151600 | 53985333500 | 228000 | 227500 | 228500 | 227500 | 508 |
| 366 | 20240116 | 151500 | 53869638500 | 227500 | 227500 | 228000 | 227500 | 367 |
| 367 | 20240116 | 151400 | 53786045500 | 227500 | 228000 | 228000 | 227500 | 398 |
| 368 | 20240116 | 151300 | 53695373000 | 228500 | 227500 | 228500 | 227500 | 607 |
| 369 | 20240116 | 151200 | 53557098000 | 227500 | 227500 | 228000 | 227500 | 477 |
| 370 | 20240116 | 151100 | 53448492500 | 228000 | 228000 | 228000 | 227500 | 352 |
| 371 | 20240116 | 151000 | 53368355000 | 228000 | 228500 | 228500 | 227500 | 537 |
| 372 | 20240116 | 150900 | 53245947500 | 227500 | 227500 | 228500 | 227500 | 721 |
| 373 | 20240116 | 150800 | 53081685000 | 227500 | 227500 | 228000 | 227500 | 309 |
| 374 | 20240116 | 150700 | 53011363500 | 227500 | 228000 | 228000 | 227500 | 694 |
| 375 | 20240116 | 150600 | 52853396000 | 227500 | 227500 | 228500 | 227500 | 475 |
| 376 | 20240116 | 150500 | 52745224000 | 228000 | 227500 | 228000 | 227500 | 1080 |
| 377 | 20240116 | 150400 | 52499340500 | 228000 | 228000 | 228500 | 227500 | 503 |
| 378 | 20240116 | 150300 | 52384647000 | 228500 | 228000 | 228500 | 228000 | 357 |
| 379 | 20240116 | 150200 | 52303205000 | 228000 | 228000 | 228500 | 228000 | 530 |
| 380 | 20240116 | 150100 | 52182280000 | 228500 | 228500 | 228500 | 228000 | 258 |
| 381 | 20240116 | 150000 | 52123435000 | 228500 | 228500 | 229000 | 228000 | 434 |
| 382 | 20240116 | 145900 | 52024388000 | 228000 | 228000 | 229000 | 228000 | 744 |
| 383 | 20240116 | 145800 | 51854558500 | 228500 | 228500 | 229000 | 228000 | 879 |
| 384 | 20240116 | 145700 | 51653817500 | 228500 | 228500 | 229000 | 228500 | 570 |
| 385 | 20240116 | 145600 | 51523471500 | 229000 | 228500 | 229000 | 228000 | 514 |
| 386 | 20240116 | 145500 | 51406071000 | 229000 | 228500 | 229500 | 228500 | 854 |
| 387 | 20240116 | 145400 | 51210748500 | 229000 | 228500 | 229000 | 228500 | 467 |
| 388 | 20240116 | 145300 | 51104000000 | 229000 | 228000 | 229000 | 227500 | 753 |
| 389 | 20240116 | 145200 | 50932055500 | 228000 | 228000 | 228500 | 228000 | 390 |
| 390 | 20240116 | 145100 | 50843091500 | 228000 | 228000 | 228500 | 228000 | 557 |
| 391 | 20240116 | 145000 | 50716038000 | 228500 | 228500 | 228500 | 228000 | 459 |
| 392 | 20240116 | 144900 | 50611337500 | 228000 | 228000 | 228500 | 228000 | 397 |
| 393 | 20240116 | 144800 | 50520789000 | 228000 | 228000 | 228500 | 228000 | 447 |
| 394 | 20240116 | 144700 | 50418849500 | 228000 | 227500 | 228500 | 227500 | 727 |
| 395 | 20240116 | 144600 | 50253127000 | 227500 | 228000 | 228000 | 227500 | 441 |
| 396 | 20240116 | 144500 | 50152751000 | 228000 | 228000 | 228500 | 227500 | 672 |
| 397 | 20240116 | 144400 | 49999755000 | 228000 | 227000 | 229500 | 227000 | 2298 |
| 398 | 20240116 | 144300 | 49475057000 | 227000 | 227500 | 228000 | 227000 | 500 |
| 399 | 20240116 | 144200 | 49361291500 | 228000 | 228000 | 228000 | 227000 | 910 |
| 400 | 20240116 | 144100 | 49154312000 | 228000 | 227500 | 228500 | 227500 | 625 |
| 401 | 20240116 | 144000 | 49012023000 | 228000 | 227500 | 228500 | 227500 | 429 |
| 402 | 20240116 | 143900 | 48914372000 | 228000 | 227500 | 228500 | 227500 | 750 |
| 403 | 20240116 | 143800 | 48743533500 | 227500 | 227500 | 228000 | 227500 | 310 |
| 404 | 20240116 | 143700 | 48672956000 | 228000 | 227500 | 228000 | 227500 | 1675 |
| 405 | 20240116 | 143600 | 48291867500 | 227500 | 227500 | 228000 | 227500 | 569 |
| 406 | 20240116 | 143500 | 48162363500 | 227500 | 228000 | 228000 | 227500 | 482 |
| 407 | 20240116 | 143400 | 48052647500 | 228000 | 227500 | 228000 | 227500 | 528 |
| 408 | 20240116 | 143300 | 47932475500 | 228000 | 227500 | 228000 | 227500 | 405 |
| 409 | 20240116 | 143200 | 47840267500 | 227500 | 228000 | 228000 | 227500 | 587 |
| 410 | 20240116 | 143100 | 47706669500 | 228000 | 228000 | 228500 | 227500 | 619 |
| 411 | 20240116 | 143000 | 47565624500 | 228500 | 228000 | 228500 | 228000 | 835 |
| 412 | 20240116 | 142900 | 47375050000 | 228500 | 228000 | 228500 | 227500 | 1185 |
| 413 | 20240116 | 142800 | 47104878500 | 228000 | 228000 | 229000 | 227500 | 400 |
| 414 | 20240116 | 142700 | 47013670000 | 228500 | 227500 | 229000 | 227500 | 440 |
| 415 | 20240116 | 142600 | 46913395500 | 227500 | 228000 | 228500 | 227500 | 454 |
| 416 | 20240116 | 142500 | 46809883500 | 228500 | 228000 | 228500 | 228000 | 947 |
| 417 | 20240116 | 142400 | 46593849000 | 228500 | 228000 | 228500 | 228000 | 717 |
| 418 | 20240116 | 142300 | 46430237000 | 228000 | 228000 | 229000 | 228000 | 329 |
| 419 | 20240116 | 142200 | 46355169000 | 228000 | 228000 | 229000 | 228000 | 836 |
| 420 | 20240116 | 142100 | 46164503500 | 228000 | 228000 | 229000 | 228000 | 463 |
| 421 | 20240116 | 142000 | 46058869000 | 228500 | 228500 | 229000 | 228000 | 391 |
| 422 | 20240116 | 141900 | 45969548500 | 228500 | 228500 | 229000 | 228500 | 464 |
| 423 | 20240116 | 141800 | 45863486000 | 228500 | 229000 | 229500 | 228500 | 637 |
| 424 | 20240116 | 141700 | 45717728000 | 229000 | 229000 | 229500 | 228500 | 350 |
| 425 | 20240116 | 141600 | 45637619500 | 229000 | 229000 | 229500 | 229000 | 348 |
| 426 | 20240116 | 141500 | 45557896000 | 229000 | 228500 | 229500 | 228500 | 472 |
| 427 | 20240116 | 141400 | 45449959500 | 229000 | 228500 | 229000 | 228500 | 489 |
| 428 | 20240116 | 141300 | 45338189000 | 228500 | 228500 | 229000 | 228500 | 478 |
| 429 | 20240116 | 141200 | 45228910000 | 229000 | 228500 | 229000 | 228500 | 256 |
| 430 | 20240116 | 141100 | 45170356500 | 228500 | 228500 | 229000 | 228500 | 452 |
| 431 | 20240116 | 141000 | 45067000000 | 229000 | 228500 | 229500 | 228500 | 693 |
| 432 | 20240116 | 140900 | 44908486500 | 228500 | 228500 | 229000 | 228500 | 312 |
| 433 | 20240116 | 140800 | 44837153000 | 228500 | 228500 | 229000 | 228500 | 502 |
| 434 | 20240116 | 140700 | 44722338000 | 229000 | 228000 | 229000 | 228000 | 440 |
| 435 | 20240116 | 140600 | 44621827000 | 228000 | 228500 | 229000 | 228000 | 375 |
| 436 | 20240116 | 140500 | 44536116500 | 229000 | 228000 | 229000 | 228000 | 535 |
| 437 | 20240116 | 140400 | 44413912000 | 228000 | 228000 | 228500 | 228000 | 617 |
| 438 | 20240116 | 140300 | 44273195500 | 228000 | 228000 | 229000 | 228000 | 398 |
| 439 | 20240116 | 140200 | 44182405000 | 228000 | 228000 | 228500 | 228000 | 451 |
| 440 | 20240116 | 140100 | 44079537000 | 228000 | 228000 | 228500 | 228000 | 271 |
| 441 | 20240116 | 140000 | 44017697000 | 228000 | 228000 | 228500 | 228000 | 1733 |
| 442 | 20240116 | 135900 | 43622512000 | 228500 | 228000 | 228500 | 228000 | 1295 |
| 443 | 20240116 | 135800 | 43327200000 | 228500 | 228500 | 228500 | 228000 | 492 |
| 444 | 20240116 | 135700 | 43214983500 | 228000 | 228000 | 228500 | 228000 | 473 |
| 445 | 20240116 | 135600 | 43107097000 | 228000 | 228000 | 228500 | 228000 | 399 |
| 446 | 20240116 | 135500 | 43016061000 | 228000 | 228000 | 228500 | 228000 | 863 |
| 447 | 20240116 | 135400 | 42819232500 | 228500 | 228000 | 229000 | 228000 | 374 |
| 448 | 20240116 | 135300 | 42733921500 | 228000 | 228000 | 229000 | 228000 | 651 |
| 449 | 20240116 | 135200 | 42585317000 | 228000 | 228500 | 229000 | 228000 | 562 |
| 450 | 20240116 | 135100 | 42457050500 | 228500 | 228500 | 229000 | 228000 | 464 |
| 451 | 20240116 | 135000 | 42351077000 | 229000 | 228500 | 229000 | 228500 | 463 |
| 452 | 20240116 | 134900 | 42245221500 | 228500 | 228500 | 229000 | 228500 | 535 |
| 453 | 20240116 | 134800 | 42122935000 | 228500 | 229000 | 229000 | 228500 | 480 |
| 454 | 20240116 | 134700 | 42013212000 | 228500 | 229000 | 229000 | 228500 | 410 |
| 455 | 20240116 | 134600 | 41919483500 | 229000 | 228500 | 229000 | 228500 | 323 |
| 456 | 20240116 | 134500 | 41845660000 | 228500 | 228500 | 229000 | 228500 | 412 |
| 457 | 20240116 | 134400 | 41751466500 | 228500 | 228500 | 229000 | 228500 | 518 |
| 458 | 20240116 | 134300 | 41633076000 | 228500 | 228500 | 229000 | 228500 | 366 |
| 459 | 20240116 | 134200 | 41549412000 | 228500 | 228500 | 229000 | 228500 | 733 |
| 460 | 20240116 | 134100 | 41381713000 | 229000 | 228500 | 229000 | 228500 | 344 |
| 461 | 20240116 | 134000 | 41303082000 | 228500 | 228500 | 229000 | 228500 | 458 |
| 462 | 20240116 | 133900 | 41198379000 | 228500 | 228500 | 229000 | 228500 | 479 |
| 463 | 20240116 | 133800 | 41088833000 | 228500 | 228500 | 229000 | 228500 | 495 |
| 464 | 20240116 | 133700 | 40975678500 | 228500 | 228500 | 229000 | 228000 | 468 |
| 465 | 20240116 | 133600 | 40868888000 | 228500 | 228000 | 228500 | 228000 | 280 |
| 466 | 20240116 | 133500 | 40805017000 | 228000 | 228000 | 229000 | 228000 | 288 |
| 467 | 20240116 | 133400 | 40739296500 | 228500 | 228500 | 228500 | 228000 | 536 |
| 468 | 20240116 | 133300 | 40616966000 | 228500 | 228500 | 229000 | 228000 | 401 |
| 469 | 20240116 | 133200 | 40525298500 | 228500 | 229000 | 229000 | 228500 | 477 |
| 470 | 20240116 | 133100 | 40416276500 | 228500 | 228500 | 229000 | 228500 | 317 |
| 471 | 20240116 | 133000 | 40343791000 | 228500 | 228500 | 229000 | 228500 | 492 |
| 472 | 20240116 | 132900 | 40231316500 | 228500 | 228500 | 229000 | 228500 | 201 |
| 473 | 20240116 | 132800 | 40185372000 | 229000 | 229000 | 229000 | 228500 | 225 |
| 474 | 20240116 | 132700 | 40133907000 | 229000 | 228500 | 229000 | 228500 | 338 |
| 475 | 20240116 | 132600 | 40056588000 | 229000 | 228500 | 229000 | 228500 | 235 |
| 476 | 20240116 | 132500 | 40002871500 | 229000 | 229000 | 229000 | 228500 | 169 |
| 477 | 20240116 | 132400 | 39964226000 | 228500 | 228500 | 229000 | 228500 | 226 |
| 478 | 20240116 | 132300 | 39912554000 | 229000 | 229000 | 229500 | 228500 | 301 |
| 479 | 20240116 | 132200 | 39843695000 | 229000 | 229000 | 229500 | 229000 | 229 |
| 480 | 20240116 | 132100 | 39791228000 | 229500 | 229500 | 229500 | 229000 | 187 |
| 481 | 20240116 | 132000 | 39748374000 | 229000 | 229000 | 229500 | 229000 | 374 |
| 482 | 20240116 | 131900 | 39662706000 | 229000 | 229000 | 229500 | 229000 | 181 |
| 483 | 20240116 | 131800 | 39621237500 | 229000 | 229000 | 229000 | 228500 | 449 |
| 484 | 20240116 | 131700 | 39518439000 | 229500 | 229000 | 229500 | 229000 | 272 |
| 485 | 20240116 | 131600 | 39456143000 | 229000 | 229000 | 229500 | 229000 | 275 |
| 486 | 20240116 | 131500 | 39393134000 | 229000 | 229000 | 229500 | 229000 | 379 |
| 487 | 20240116 | 131400 | 39306200000 | 229000 | 229000 | 229500 | 229000 | 248 |
| 488 | 20240116 | 131300 | 39249391500 | 229000 | 229000 | 229500 | 229000 | 243 |
| 489 | 20240116 | 131200 | 39193703500 | 229000 | 229000 | 229500 | 229000 | 208 |
| 490 | 20240116 | 131100 | 39146043000 | 229000 | 229000 | 229500 | 229000 | 203 |
| 491 | 20240116 | 131000 | 39099530000 | 229000 | 229000 | 229500 | 229000 | 284 |
| 492 | 20240116 | 130900 | 39034438500 | 229000 | 229000 | 229500 | 229000 | 506 |
| 493 | 20240116 | 130800 | 38918366000 | 229000 | 228500 | 229500 | 228500 | 926 |
| 494 | 20240116 | 130700 | 38706341500 | 228500 | 228500 | 229000 | 228500 | 224 |
| 495 | 20240116 | 130600 | 38655134500 | 228500 | 228000 | 229000 | 228000 | 630 |
| 496 | 20240116 | 130500 | 38511165000 | 228000 | 228000 | 228500 | 228000 | 170 |
| 497 | 20240116 | 130400 | 38472400500 | 228500 | 228500 | 228500 | 228000 | 2441 |
| 498 | 20240116 | 130300 | 37915833500 | 228000 | 228000 | 228500 | 228000 | 244 |
| 499 | 20240116 | 130200 | 37860154000 | 228500 | 228000 | 228500 | 228000 | 324 |
| 500 | 20240116 | 130100 | 37786172000 | 228000 | 228500 | 228500 | 228000 | 330 |
| 501 | 20240116 | 130000 | 37710874500 | 228000 | 228500 | 229000 | 228000 | 402 |
| 502 | 20240116 | 125900 | 37619137500 | 228000 | 228000 | 228500 | 228000 | 271 |
| 503 | 20240116 | 125800 | 37557301500 | 228000 | 228500 | 229000 | 228000 | 320 |
| 504 | 20240116 | 125700 | 37484236500 | 228500 | 228000 | 229000 | 228000 | 603 |
| 505 | 20240116 | 125600 | 37346481000 | 228000 | 228500 | 229000 | 228000 | 2135 |
| 506 | 20240116 | 125500 | 36858838000 | 228500 | 228500 | 229000 | 228500 | 828 |
| 507 | 20240116 | 125400 | 36669623000 | 228500 | 228500 | 229000 | 228500 | 194 |
| 508 | 20240116 | 125300 | 36625284000 | 228500 | 228500 | 229000 | 228500 | 303 |
| 509 | 20240116 | 125200 | 36556007000 | 229000 | 229000 | 229000 | 228500 | 339 |
| 510 | 20240116 | 125100 | 36478520000 | 228500 | 228500 | 229000 | 228500 | 531 |
| 511 | 20240116 | 125000 | 36357027500 | 228500 | 228500 | 229000 | 228500 | 433 |
| 512 | 20240116 | 124900 | 36257975500 | 228500 | 228500 | 229500 | 228500 | 459 |
| 513 | 20240116 | 124800 | 36153016000 | 228500 | 229000 | 229500 | 228500 | 266 |
| 514 | 20240116 | 124700 | 36092134500 | 229000 | 229000 | 229500 | 229000 | 306 |
| 515 | 20240116 | 124600 | 36022030500 | 229000 | 229000 | 229500 | 229000 | 215 |
| 516 | 20240116 | 124500 | 35972783000 | 229000 | 229000 | 229500 | 229000 | 615 |
| 517 | 20240116 | 124400 | 35831942500 | 229000 | 229500 | 229500 | 229000 | 1094 |
| 518 | 20240116 | 124300 | 35581367000 | 229500 | 229000 | 229500 | 229000 | 522 |
| 519 | 20240116 | 124200 | 35461650500 | 229500 | 229000 | 229500 | 229000 | 175 |
| 520 | 20240116 | 124100 | 35421544500 | 229000 | 229000 | 229500 | 229000 | 310 |
| 521 | 20240116 | 124000 | 35350510500 | 229500 | 229000 | 229500 | 229000 | 270 |
| 522 | 20240116 | 123900 | 35288659500 | 229000 | 229500 | 230000 | 229000 | 689 |
| 523 | 20240116 | 123800 | 35130556000 | 229500 | 229500 | 230000 | 229500 | 251 |
| 524 | 20240116 | 123700 | 35072948500 | 229500 | 229500 | 230000 | 229500 | 191 |
| 525 | 20240116 | 123600 | 35029096000 | 229500 | 229500 | 230000 | 229500 | 245 |
| 526 | 20240116 | 123500 | 34972840000 | 229500 | 230000 | 230000 | 229500 | 314 |
| 527 | 20240116 | 123400 | 34900761500 | 229500 | 229500 | 230000 | 229500 | 161 |
| 528 | 20240116 | 123300 | 34863797000 | 229500 | 229500 | 230000 | 229500 | 163 |
| 529 | 20240116 | 123200 | 34826378500 | 229500 | 230000 | 230000 | 229500 | 378 |
| 530 | 20240116 | 123100 | 34739508500 | 229500 | 229500 | 230000 | 229500 | 223 |
| 531 | 20240116 | 123000 | 34688257000 | 230000 | 230000 | 230500 | 229500 | 452 |
| 532 | 20240116 | 122900 | 34584308500 | 230000 | 230000 | 230500 | 230000 | 124 |
| 533 | 20240116 | 122800 | 34555770500 | 230000 | 230000 | 230500 | 230000 | 139 |
| 534 | 20240116 | 122700 | 34523791000 | 230000 | 230000 | 230500 | 229500 | 627 |
| 535 | 20240116 | 122600 | 34379628500 | 229500 | 229500 | 230000 | 229500 | 197 |
| 536 | 20240116 | 122500 | 34334367000 | 229500 | 229500 | 230000 | 229000 | 328 |
| 537 | 20240116 | 122400 | 34259046500 | 230000 | 229500 | 230000 | 229500 | 213 |
| 538 | 20240116 | 122300 | 34210139500 | 229500 | 229500 | 230000 | 229000 | 198 |
| 539 | 20240116 | 122200 | 34164693000 | 230000 | 229500 | 230000 | 229000 | 250 |
| 540 | 20240116 | 122100 | 34107331000 | 229500 | 229500 | 230000 | 229500 | 180 |
| 541 | 20240116 | 122000 | 34065999500 | 229500 | 229000 | 230000 | 229000 | 430 |
| 542 | 20240116 | 121900 | 33967386000 | 229500 | 229500 | 229500 | 229000 | 154 |
| 543 | 20240116 | 121800 | 33932091500 | 229000 | 230000 | 230000 | 229000 | 536 |
| 544 | 20240116 | 121700 | 33809091000 | 229500 | 229500 | 230000 | 229500 | 182 |
| 545 | 20240116 | 121600 | 33767314000 | 230000 | 230000 | 230000 | 229500 | 133 |
| 546 | 20240116 | 121500 | 33736767000 | 229500 | 229500 | 230000 | 229500 | 132 |
| 547 | 20240116 | 121400 | 33706465000 | 229500 | 229500 | 230000 | 229500 | 194 |
| 548 | 20240116 | 121300 | 33661928500 | 229500 | 229500 | 230000 | 229500 | 131 |
| 549 | 20240116 | 121200 | 33631862000 | 229500 | 229500 | 230000 | 229500 | 184 |
| 550 | 20240116 | 121100 | 33589597000 | 230000 | 229500 | 230000 | 229500 | 339 |
| 551 | 20240116 | 121000 | 33511731000 | 229500 | 229500 | 230000 | 229500 | 398 |
| 552 | 20240116 | 120900 | 33420386000 | 229500 | 229500 | 230000 | 229500 | 187 |
| 553 | 20240116 | 120800 | 33377456500 | 229500 | 230000 | 230000 | 229500 | 163 |
| 554 | 20240116 | 120700 | 33340027000 | 229500 | 230000 | 230000 | 229500 | 111 |
| 555 | 20240116 | 120600 | 33314539000 | 229500 | 229000 | 230000 | 229000 | 483 |
| 556 | 20240116 | 120500 | 33203741000 | 229500 | 229000 | 229500 | 229000 | 171 |
| 557 | 20240116 | 120400 | 33164562500 | 229500 | 229000 | 229500 | 229000 | 206 |
| 558 | 20240116 | 120300 | 33117331500 | 229000 | 229500 | 230000 | 229000 | 586 |
| 559 | 20240116 | 120200 | 32982846000 | 229500 | 229500 | 230000 | 229000 | 217 |
| 560 | 20240116 | 120100 | 32933048500 | 229500 | 229500 | 230000 | 229000 | 246 |
| 561 | 20240116 | 120000 | 32876617000 | 229000 | 230000 | 230000 | 229000 | 281 |
| 562 | 20240116 | 115900 | 32812210000 | 229000 | 229500 | 230000 | 229000 | 1270 |
| 563 | 20240116 | 115800 | 32520961500 | 229500 | 230000 | 230500 | 229000 | 4848 |
| 564 | 20240116 | 115700 | 31408041500 | 230000 | 230000 | 230500 | 230000 | 362 |
| 565 | 20240116 | 115600 | 31324647500 | 230000 | 230500 | 230500 | 230000 | 153 |
| 566 | 20240116 | 115500 | 31289445500 | 230000 | 230500 | 231000 | 230000 | 840 |
| 567 | 20240116 | 115400 | 31095891000 | 230500 | 230500 | 231000 | 230500 | 307 |
| 568 | 20240116 | 115300 | 31025098500 | 230500 | 230500 | 231000 | 230500 | 100 |
| 569 | 20240116 | 115200 | 31002038000 | 230500 | 230500 | 231000 | 230500 | 155 |
| 570 | 20240116 | 115100 | 30966293000 | 230500 | 230500 | 231000 | 230500 | 115 |
| 571 | 20240116 | 115000 | 30939774500 | 231000 | 231000 | 231000 | 230500 | 244 |
| 572 | 20240116 | 114900 | 30883508500 | 231000 | 230500 | 231000 | 230500 | 125 |
| 573 | 20240116 | 114800 | 30854671500 | 230500 | 230500 | 231000 | 230500 | 163 |
| 574 | 20240116 | 114700 | 30817092500 | 230500 | 230500 | 231000 | 230500 | 182 |
| 575 | 20240116 | 114600 | 30775129000 | 230500 | 230500 | 231000 | 230500 | 134 |
| 576 | 20240116 | 114500 | 30744215000 | 230500 | 231000 | 231500 | 230500 | 247 |
| 577 | 20240116 | 114400 | 30687187500 | 231000 | 231000 | 231500 | 230500 | 570 |
| 578 | 20240116 | 114300 | 30555528500 | 231000 | 230500 | 231000 | 230500 | 165 |
| 579 | 20240116 | 114200 | 30517476500 | 230500 | 230500 | 231000 | 230500 | 187 |
| 580 | 20240116 | 114100 | 30474346500 | 230500 | 231000 | 231000 | 230500 | 232 |
| 581 | 20240116 | 114000 | 30420848500 | 231000 | 230500 | 231000 | 230500 | 450 |
| 582 | 20240116 | 113900 | 30317114500 | 230500 | 231000 | 231000 | 230500 | 181 |
| 583 | 20240116 | 113800 | 30275357000 | 230500 | 230500 | 231000 | 230500 | 128 |
| 584 | 20240116 | 113700 | 30245841000 | 231000 | 231000 | 231500 | 230500 | 605 |
| 585 | 20240116 | 113600 | 30106120500 | 231000 | 230500 | 231500 | 230500 | 190 |
| 586 | 20240116 | 113500 | 30062242500 | 230500 | 231000 | 231500 | 230500 | 234 |
| 587 | 20240116 | 113400 | 30008213500 | 231000 | 230500 | 231500 | 230500 | 426 |
| 588 | 20240116 | 113300 | 29909790000 | 230500 | 230500 | 231000 | 230500 | 213 |
| 589 | 20240116 | 113200 | 29860653000 | 230500 | 231000 | 231500 | 230500 | 375 |
| 590 | 20240116 | 113100 | 29774065000 | 231500 | 231500 | 231500 | 231000 | 207 |
| 591 | 20240116 | 113000 | 29726241500 | 231000 | 231500 | 231500 | 231000 | 196 |
| 592 | 20240116 | 112900 | 29680939000 | 231000 | 231000 | 231500 | 231000 | 137 |
| 593 | 20240116 | 112800 | 29649287500 | 231000 | 231000 | 231500 | 231000 | 204 |
| 594 | 20240116 | 112700 | 29602155000 | 231000 | 231500 | 231500 | 231000 | 140 |
| 595 | 20240116 | 112600 | 29569793000 | 231000 | 231000 | 231500 | 231000 | 120 |
| 596 | 20240116 | 112500 | 29542069000 | 231000 | 231000 | 231500 | 231000 | 150 |
| 597 | 20240116 | 112400 | 29507400500 | 231500 | 231000 | 231500 | 231000 | 240 |
| 598 | 20240116 | 112300 | 29451946500 | 231000 | 231000 | 231500 | 231000 | 160 |
| 599 | 20240116 | 112200 | 29414976000 | 231500 | 231500 | 231500 | 231000 | 129 |
| 600 | 20240116 | 112100 | 29385144500 | 231000 | 231000 | 231500 | 231000 | 195 |
| 601 | 20240116 | 112000 | 29340048000 | 231000 | 231500 | 231500 | 231000 | 212 |
| 602 | 20240116 | 111900 | 29291048500 | 231000 | 231000 | 232000 | 231000 | 351 |
| 603 | 20240116 | 111800 | 29209821500 | 231500 | 231000 | 231500 | 231000 | 235 |
| 604 | 20240116 | 111700 | 29155474000 | 231000 | 232000 | 232000 | 231000 | 2479 |
| 605 | 20240116 | 111600 | 28580898000 | 232500 | 232000 | 232500 | 231500 | 413 |
| 606 | 20240116 | 111500 | 28485112500 | 231500 | 231500 | 232000 | 231500 | 116 |
| 607 | 20240116 | 111400 | 28458238000 | 231500 | 231500 | 232000 | 231500 | 252 |
| 608 | 20240116 | 111300 | 28399828500 | 232000 | 232000 | 232000 | 231500 | 109 |
| 609 | 20240116 | 111200 | 28374562500 | 231500 | 232000 | 232000 | 231500 | 348 |
| 610 | 20240116 | 111100 | 28293845000 | 232000 | 231500 | 232500 | 231500 | 173 |
| 611 | 20240116 | 111000 | 28253699000 | 231500 | 232000 | 232000 | 231500 | 480 |
| 612 | 20240116 | 110900 | 28142429000 | 232000 | 232000 | 232500 | 231500 | 675 |
| 613 | 20240116 | 110800 | 27985700500 | 232000 | 232500 | 233000 | 232000 | 791 |
| 614 | 20240116 | 110700 | 27801722000 | 232000 | 231500 | 232500 | 231500 | 752 |
| 615 | 20240116 | 110600 | 27627280000 | 231500 | 231500 | 232500 | 231500 | 945 |
| 616 | 20240116 | 110500 | 27408075000 | 232000 | 231500 | 232000 | 231500 | 121 |
| 617 | 20240116 | 110400 | 27380043500 | 232000 | 231500 | 232000 | 231500 | 122 |
| 618 | 20240116 | 110300 | 27351791500 | 231500 | 231500 | 232000 | 231500 | 117 |
| 619 | 20240116 | 110200 | 27324691000 | 232000 | 231500 | 232000 | 231500 | 140 |
| 620 | 20240116 | 110100 | 27292262000 | 232000 | 231500 | 232000 | 231500 | 208 |
| 621 | 20240116 | 110000 | 27244107500 | 231500 | 231000 | 232000 | 231000 | 328 |
| 622 | 20240116 | 105900 | 27168233000 | 231500 | 231500 | 232500 | 231000 | 1483 |
| 623 | 20240116 | 105800 | 26824559000 | 231500 | 231500 | 232000 | 231500 | 210 |
| 624 | 20240116 | 105700 | 26775927500 | 231500 | 232000 | 232000 | 231500 | 96 |
| 625 | 20240116 | 105600 | 26753692000 | 232000 | 231500 | 232000 | 231500 | 59 |
| 626 | 20240116 | 105500 | 26740030000 | 231500 | 231500 | 232000 | 231000 | 245 |
| 627 | 20240116 | 105400 | 26683291000 | 231500 | 231000 | 231500 | 230500 | 1226 |
| 628 | 20240116 | 105300 | 26400023000 | 231500 | 231500 | 232000 | 231000 | 1029 |
| 629 | 20240116 | 105200 | 26161649000 | 232000 | 231500 | 232000 | 231500 | 85 |
| 630 | 20240116 | 105100 | 26141960500 | 231500 | 231500 | 232000 | 231000 | 355 |
| 631 | 20240116 | 105000 | 26059782500 | 232000 | 231000 | 232000 | 231000 | 2576 |
| 632 | 20240116 | 104900 | 25463209500 | 231000 | 231000 | 231000 | 230500 | 123 |
| 633 | 20240116 | 104800 | 25434827000 | 230500 | 230000 | 231000 | 230000 | 1488 |
| 634 | 20240116 | 104700 | 25091837500 | 230500 | 230000 | 230500 | 230000 | 207 |
| 635 | 20240116 | 104600 | 25044219000 | 230000 | 230000 | 230500 | 230000 | 138 |
| 636 | 20240116 | 104500 | 25012465500 | 230000 | 230000 | 230500 | 229500 | 769 |
| 637 | 20240116 | 104400 | 24835602500 | 230000 | 230000 | 230500 | 230000 | 174 |
| 638 | 20240116 | 104300 | 24795578500 | 230000 | 230000 | 230500 | 230000 | 243 |
| 639 | 20240116 | 104200 | 24739617500 | 230500 | 230000 | 230500 | 230000 | 467 |
| 640 | 20240116 | 104100 | 24632199500 | 230000 | 230000 | 230500 | 230000 | 222 |
| 641 | 20240116 | 104000 | 24581127500 | 230000 | 230000 | 230500 | 230000 | 304 |
| 642 | 20240116 | 103900 | 24511202000 | 230000 | 230500 | 230500 | 230000 | 236 |
| 643 | 20240116 | 103800 | 24456917000 | 230500 | 230000 | 231000 | 230000 | 270 |
| 644 | 20240116 | 103700 | 24394747000 | 230500 | 230000 | 230500 | 230000 | 273 |
| 645 | 20240116 | 103600 | 24331843000 | 230000 | 230500 | 231000 | 230000 | 471 |
| 646 | 20240116 | 103500 | 24223308500 | 230500 | 230500 | 231000 | 230500 | 144 |
| 647 | 20240116 | 103400 | 24190112000 | 231000 | 230500 | 231000 | 230000 | 196 |
| 648 | 20240116 | 103300 | 24145001000 | 230500 | 230500 | 231000 | 230000 | 428 |
| 649 | 20240116 | 103200 | 24046392000 | 231000 | 230000 | 231000 | 230000 | 183 |
| 650 | 20240116 | 103100 | 24004259000 | 231000 | 231000 | 231000 | 230000 | 286 |
| 651 | 20240116 | 103000 | 23938339000 | 230500 | 230500 | 231000 | 230500 | 351 |
| 652 | 20240116 | 102900 | 23857428000 | 230500 | 229500 | 231000 | 229500 | 1345 |
| 653 | 20240116 | 102800 | 23547818000 | 230000 | 229500 | 230000 | 229500 | 365 |
| 654 | 20240116 | 102700 | 23464008000 | 229500 | 230000 | 230000 | 229500 | 332 |
| 655 | 20240116 | 102600 | 23387783500 | 229500 | 229500 | 230000 | 229000 | 216 |
| 656 | 20240116 | 102500 | 23338218500 | 230000 | 230000 | 230000 | 229500 | 238 |
| 657 | 20240116 | 102400 | 23283591500 | 229500 | 229500 | 230000 | 229000 | 178 |
| 658 | 20240116 | 102300 | 23242781500 | 229500 | 229000 | 230000 | 229000 | 384 |
| 659 | 20240116 | 102200 | 23154683000 | 229500 | 229500 | 229500 | 228500 | 1042 |
| 660 | 20240116 | 102100 | 22916029500 | 229500 | 229500 | 230000 | 229000 | 504 |
| 661 | 20240116 | 102000 | 22800504000 | 229000 | 230000 | 230500 | 228500 | 5595 |
| 662 | 20240116 | 101900 | 21518924000 | 230000 | 230000 | 231000 | 230000 | 195 |
| 663 | 20240116 | 101800 | 21474044500 | 230000 | 230000 | 230500 | 229500 | 1062 |
| 664 | 20240116 | 101700 | 21229606000 | 230000 | 230000 | 230500 | 230000 | 589 |
| 665 | 20240116 | 101600 | 21094132000 | 230000 | 230000 | 230000 | 229500 | 1133 |
| 666 | 20240116 | 101500 | 20833633000 | 229500 | 230500 | 230500 | 229500 | 1169 |
| 667 | 20240116 | 101400 | 20564786000 | 230500 | 230000 | 230500 | 230000 | 236 |
| 668 | 20240116 | 101300 | 20510488500 | 230000 | 230500 | 231000 | 230000 | 537 |
| 669 | 20240116 | 101200 | 20386739500 | 231000 | 231000 | 231500 | 230500 | 391 |
| 670 | 20240116 | 101100 | 20296465000 | 231000 | 231000 | 231000 | 230000 | 641 |
| 671 | 20240116 | 101000 | 20148529000 | 230500 | 231000 | 231000 | 229500 | 2211 |
| 672 | 20240116 | 100900 | 19639730500 | 230500 | 230500 | 231000 | 230000 | 686 |
| 673 | 20240116 | 100800 | 19481605000 | 230500 | 230000 | 231000 | 230000 | 1502 |
| 674 | 20240116 | 100700 | 19135835000 | 229500 | 230000 | 230500 | 229500 | 1938 |
| 675 | 20240116 | 100600 | 18690337500 | 230000 | 230500 | 230500 | 229500 | 450 |
| 676 | 20240116 | 100500 | 18586910500 | 230000 | 230000 | 230500 | 230000 | 596 |
| 677 | 20240116 | 100400 | 18449818500 | 230000 | 229500 | 230500 | 229500 | 357 |
| 678 | 20240116 | 100300 | 18367707000 | 229500 | 229000 | 230000 | 229000 | 1515 |
| 679 | 20240116 | 100200 | 18019706500 | 229000 | 229500 | 229500 | 229000 | 1472 |
| 680 | 20240116 | 100100 | 17682387500 | 229500 | 229500 | 230000 | 229000 | 2630 |
| 681 | 20240116 | 100000 | 17078881000 | 229500 | 230500 | 230500 | 229500 | 1298 |
| 682 | 20240116 | 095900 | 16780445500 | 230000 | 230000 | 230500 | 230000 | 1310 |
| 683 | 20240116 | 095800 | 16479117000 | 230500 | 230500 | 231000 | 230000 | 870 |
| 684 | 20240116 | 095700 | 16278593500 | 230500 | 231000 | 231500 | 230000 | 1484 |
| 685 | 20240116 | 095600 | 15936509500 | 230500 | 231000 | 231500 | 230500 | 732 |
| 686 | 20240116 | 095500 | 15767452500 | 231500 | 231000 | 231500 | 230500 | 705 |
| 687 | 20240116 | 095400 | 15604635000 | 231000 | 231500 | 232000 | 231000 | 921 |
| 688 | 20240116 | 095300 | 15391750500 | 231500 | 231500 | 232500 | 231500 | 942 |
| 689 | 20240116 | 095200 | 15173565500 | 231500 | 231500 | 232500 | 231000 | 4932 |
| 690 | 20240116 | 095100 | 14032441500 | 231500 | 232500 | 232500 | 231000 | 4334 |
| 691 | 20240116 | 095000 | 13027554500 | 232500 | 233000 | 233000 | 232500 | 352 |
| 692 | 20240116 | 094900 | 12945646500 | 233000 | 232500 | 233500 | 232500 | 233 |
| 693 | 20240116 | 094800 | 12891377500 | 232500 | 233500 | 234000 | 232500 | 319 |
| 694 | 20240116 | 094700 | 12817026000 | 233000 | 232500 | 233000 | 232500 | 335 |
| 695 | 20240116 | 094600 | 12739036500 | 233500 | 233500 | 233500 | 232500 | 845 |
| 696 | 20240116 | 094500 | 12542116000 | 233000 | 233500 | 234000 | 233000 | 491 |
| 697 | 20240116 | 094400 | 12427500000 | 233500 | 233000 | 234000 | 233000 | 507 |
| 698 | 20240116 | 094300 | 12309260000 | 233500 | 233500 | 233500 | 232500 | 610 |
| 699 | 20240116 | 094200 | 12167111500 | 233000 | 233000 | 233500 | 233000 | 172 |
| 700 | 20240116 | 094100 | 12127031000 | 233000 | 233000 | 233500 | 232500 | 1085 |
| 701 | 20240116 | 094000 | 11874390500 | 233500 | 233000 | 234000 | 233000 | 1662 |
| 702 | 20240116 | 093900 | 11486654500 | 233000 | 233000 | 233500 | 232500 | 721 |
| 703 | 20240116 | 093800 | 11318593500 | 233500 | 234500 | 234500 | 233500 | 2432 |
| 704 | 20240116 | 093700 | 10749782000 | 234000 | 234000 | 234500 | 234000 | 833 |
| 705 | 20240116 | 093600 | 10554468000 | 234000 | 235000 | 235000 | 234000 | 726 |
| 706 | 20240116 | 093500 | 10384269500 | 235000 | 233500 | 235500 | 233500 | 2985 |
| 707 | 20240116 | 093400 | 9685067000 | 234000 | 233500 | 234000 | 233500 | 519 |
| 708 | 20240116 | 093300 | 9563834000 | 234000 | 233000 | 234000 | 233000 | 940 |
| 709 | 20240116 | 093200 | 9344300500 | 233500 | 232500 | 233500 | 232500 | 305 |
| 710 | 20240116 | 093100 | 9273238500 | 232500 | 232500 | 233000 | 232500 | 522 |
| 711 | 20240116 | 093000 | 9151830000 | 233000 | 232000 | 233500 | 232000 | 1790 |
| 712 | 20240116 | 092900 | 8735114500 | 232500 | 233500 | 233500 | 232000 | 2415 |
| 713 | 20240116 | 092800 | 8173213000 | 233500 | 233500 | 233500 | 233000 | 328 |
| 714 | 20240116 | 092700 | 8096635500 | 233500 | 234000 | 234500 | 233000 | 1461 |
| 715 | 20240116 | 092600 | 7755457500 | 234500 | 234500 | 234500 | 234000 | 404 |
| 716 | 20240116 | 092500 | 7660819000 | 234500 | 234000 | 234500 | 233500 | 600 |
| 717 | 20240116 | 092400 | 7520452500 | 234000 | 234000 | 234500 | 234000 | 542 |
| 718 | 20240116 | 092300 | 7393574000 | 234000 | 234000 | 234500 | 233500 | 1128 |
| 719 | 20240116 | 092200 | 7129693500 | 234500 | 233500 | 235500 | 233500 | 1869 |
| 720 | 20240116 | 092100 | 6691378000 | 233000 | 233000 | 233500 | 232500 | 1129 |
| 721 | 20240116 | 092000 | 6428348500 | 233500 | 232500 | 233500 | 232000 | 1620 |
| 722 | 20240116 | 091900 | 6051382000 | 232500 | 233000 | 233500 | 232500 | 685 |
| 723 | 20240116 | 091800 | 5891812000 | 233000 | 234000 | 234000 | 233000 | 1003 |
| 724 | 20240116 | 091700 | 5657540000 | 234000 | 234000 | 234500 | 233500 | 1334 |
| 725 | 20240116 | 091600 | 5345381500 | 234000 | 234500 | 234500 | 234000 | 1631 |
| 726 | 20240116 | 091500 | 4963198000 | 235000 | 234500 | 235000 | 234500 | 370 |
| 727 | 20240116 | 091400 | 4876426500 | 234500 | 235000 | 235500 | 234500 | 393 |
| 728 | 20240116 | 091300 | 4784075500 | 235500 | 235000 | 235500 | 235000 | 354 |
| 729 | 20240116 | 091200 | 4700799000 | 235000 | 235000 | 235500 | 235000 | 232 |
| 730 | 20240116 | 091100 | 4646278000 | 235000 | 235500 | 235500 | 235000 | 907 |
| 731 | 20240116 | 091000 | 4433089500 | 235500 | 235500 | 236000 | 235000 | 2019 |
| 732 | 20240116 | 090900 | 3957614000 | 236000 | 235500 | 236000 | 235000 | 1166 |
| 733 | 20240116 | 090800 | 3682785500 | 235500 | 235000 | 235500 | 235000 | 595 |
| 734 | 20240116 | 090700 | 3542952500 | 234500 | 234000 | 235000 | 233500 | 1303 |
| 735 | 20240116 | 090600 | 3237474500 | 233500 | 235000 | 235000 | 233500 | 3437 |
| 736 | 20240116 | 090500 | 2434053500 | 235000 | 234000 | 235000 | 234000 | 571 |
| 737 | 20240116 | 090400 | 2300190000 | 234000 | 235000 | 235000 | 233500 | 2695 |
| 738 | 20240116 | 090300 | 1669345000 | 235000 | 234000 | 235000 | 234000 | 1808 |
| 739 | 20240116 | 090200 | 1245455500 | 234000 | 234000 | 234500 | 233500 | 1023 |
| 740 | 20240116 | 090100 | 1006038500 | 234000 | 234000 | 234500 | 233500 | 515 |
| 741 | 20240116 | 090000 | 885519000 | 234000 | 233500 | 234000 | 232500 | 3496 |