31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 184900 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 12210 |
| 3 | 20240118 | 184800 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 4 | 20240118 | 184700 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 5 | 20240118 | 184600 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 6 | 20240118 | 184500 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 7 | 20240118 | 184400 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 8 | 20240118 | 184300 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 9 | 20240118 | 184200 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 10 | 20240118 | 184100 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 11 | 20240118 | 184000 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 12 | 20240118 | 183900 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 13 | 20240118 | 183800 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 14 | 20240118 | 183700 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 15 | 20240118 | 183600 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 16 | 20240118 | 183500 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 17 | 20240118 | 183400 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 18 | 20240118 | 183300 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 19 | 20240118 | 183200 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 20 | 20240118 | 183100 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 21 | 20240118 | 183000 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 22 | 20240118 | 182900 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 23 | 20240118 | 182800 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 24 | 20240118 | 182700 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 25 | 20240118 | 182600 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 26 | 20240118 | 182500 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 27 | 20240118 | 182400 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 28 | 20240118 | 182300 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 29 | 20240118 | 182200 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 30 | 20240118 | 182100 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 31 | 20240118 | 182000 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 32 | 20240118 | 181900 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 12210 |
| 33 | 20240118 | 181800 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 34 | 20240118 | 181700 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 35 | 20240118 | 181600 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 36 | 20240118 | 181500 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 37 | 20240118 | 181400 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 38 | 20240118 | 181300 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 39 | 20240118 | 181200 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 40 | 20240118 | 181100 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 41 | 20240118 | 181000 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 42 | 20240118 | 180900 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 43 | 20240118 | 180800 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 44 | 20240118 | 180700 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 45 | 20240118 | 180600 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 46 | 20240118 | 180500 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 47 | 20240118 | 180400 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 48 | 20240118 | 180300 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 49 | 20240118 | 180200 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 50 | 20240118 | 180100 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 51 | 20240118 | 180000 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 52 | 20240118 | 175900 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 53 | 20240118 | 175800 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 54 | 20240118 | 175700 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 55 | 20240118 | 175600 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 56 | 20240118 | 175500 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 57 | 20240118 | 175400 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 58 | 20240118 | 175300 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 59 | 20240118 | 175200 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 60 | 20240118 | 175100 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 61 | 20240118 | 175000 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 62 | 20240118 | 174900 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 12210 |
| 63 | 20240118 | 174800 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 64 | 20240118 | 174700 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 65 | 20240118 | 174600 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 66 | 20240118 | 174500 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 67 | 20240118 | 174400 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 68 | 20240118 | 174300 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 69 | 20240118 | 174200 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 70 | 20240118 | 174100 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 71 | 20240118 | 174000 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 72 | 20240118 | 173900 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 73 | 20240118 | 173800 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 74 | 20240118 | 173700 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 75 | 20240118 | 173600 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 76 | 20240118 | 173500 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 77 | 20240118 | 173400 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 78 | 20240118 | 173300 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 79 | 20240118 | 173200 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 80 | 20240118 | 173100 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 81 | 20240118 | 173000 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 82 | 20240118 | 172900 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 83 | 20240118 | 172800 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 84 | 20240118 | 172700 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 85 | 20240118 | 172600 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 86 | 20240118 | 172500 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 87 | 20240118 | 172400 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 88 | 20240118 | 172300 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 89 | 20240118 | 172200 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 90 | 20240118 | 172100 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 91 | 20240118 | 172000 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 92 | 20240118 | 171900 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 12210 |
| 93 | 20240118 | 171800 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 94 | 20240118 | 171700 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 95 | 20240118 | 171600 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 96 | 20240118 | 171500 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 97 | 20240118 | 171400 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 98 | 20240118 | 171300 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 99 | 20240118 | 171200 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 100 | 20240118 | 171100 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 101 | 20240118 | 171000 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 102 | 20240118 | 170900 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 103 | 20240118 | 170800 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 104 | 20240118 | 170700 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 105 | 20240118 | 170600 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 106 | 20240118 | 170500 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 107 | 20240118 | 170400 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 108 | 20240118 | 170300 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 109 | 20240118 | 170200 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 110 | 20240118 | 170100 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 111 | 20240118 | 170000 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 112 | 20240118 | 165900 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 113 | 20240118 | 165800 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 114 | 20240118 | 165700 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 115 | 20240118 | 165600 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 116 | 20240118 | 165500 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 117 | 20240118 | 165400 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 118 | 20240118 | 165300 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 119 | 20240118 | 165200 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 120 | 20240118 | 165100 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 121 | 20240118 | 165000 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 122 | 20240118 | 164900 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 12210 |
| 123 | 20240118 | 164800 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 124 | 20240118 | 164700 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 125 | 20240118 | 164600 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 126 | 20240118 | 164500 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 127 | 20240118 | 164400 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 128 | 20240118 | 164300 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 129 | 20240118 | 164200 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 130 | 20240118 | 164100 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 131 | 20240118 | 164000 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 132 | 20240118 | 163900 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 133 | 20240118 | 163800 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 134 | 20240118 | 163700 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 135 | 20240118 | 163600 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 136 | 20240118 | 163500 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 137 | 20240118 | 163400 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 138 | 20240118 | 163300 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 139 | 20240118 | 163200 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 140 | 20240118 | 163100 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 141 | 20240118 | 163000 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 142 | 20240118 | 162900 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 143 | 20240118 | 162800 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 144 | 20240118 | 162700 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 145 | 20240118 | 162600 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 146 | 20240118 | 162500 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 147 | 20240118 | 162400 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 148 | 20240118 | 162300 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 149 | 20240118 | 162200 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 150 | 20240118 | 162100 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 151 | 20240118 | 162000 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 152 | 20240118 | 161900 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 12210 |
| 153 | 20240118 | 161800 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 154 | 20240118 | 161700 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 155 | 20240118 | 161600 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 156 | 20240118 | 161500 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 157 | 20240118 | 161400 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 158 | 20240118 | 161300 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 159 | 20240118 | 161200 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 160 | 20240118 | 161100 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 161 | 20240118 | 161000 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 162 | 20240118 | 160900 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 163 | 20240118 | 160800 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 164 | 20240118 | 160700 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 165 | 20240118 | 160600 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 166 | 20240118 | 160500 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 167 | 20240118 | 160400 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 168 | 20240118 | 160300 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 169 | 20240118 | 160200 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 170 | 20240118 | 160100 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 171 | 20240118 | 160000 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 172 | 20240118 | 155900 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 173 | 20240118 | 155800 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 174 | 20240118 | 155700 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 175 | 20240118 | 155600 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 176 | 20240118 | 155500 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 177 | 20240118 | 155400 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 178 | 20240118 | 155300 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 179 | 20240118 | 155200 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 180 | 20240118 | 155100 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 181 | 20240118 | 155000 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 182 | 20240118 | 154900 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 12210 |
| 183 | 20240118 | 154800 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 184 | 20240118 | 154700 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 185 | 20240118 | 154600 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 186 | 20240118 | 154500 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 187 | 20240118 | 154400 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 188 | 20240118 | 154300 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 189 | 20240118 | 154200 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 190 | 20240118 | 154100 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 191 | 20240118 | 154000 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 192 | 20240118 | 153900 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 193 | 20240118 | 153800 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 194 | 20240118 | 153700 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 195 | 20240118 | 153600 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 196 | 20240118 | 153500 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 197 | 20240118 | 153400 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 198 | 20240118 | 153300 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 199 | 20240118 | 153200 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 200 | 20240118 | 153100 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 201 | 20240118 | 153000 | 5049678150 | 21800 | 21800 | 21800 | 21800 | 12210 |
| 202 | 20240118 | 152900 | 4783500150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 203 | 20240118 | 152800 | 4783500150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 204 | 20240118 | 152700 | 4783500150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 205 | 20240118 | 152600 | 4783500150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 206 | 20240118 | 152500 | 4783500150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 207 | 20240118 | 152400 | 4783500150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 208 | 20240118 | 152300 | 4783500150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 209 | 20240118 | 152200 | 4783500150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 210 | 20240118 | 152100 | 4783500150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 211 | 20240118 | 152000 | 4783500150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 212 | 20240118 | 151900 | 4783500150 | 21800 | 21750 | 21800 | 21750 | 101 |
| 213 | 20240118 | 151800 | 4781302350 | 21750 | 21750 | 21800 | 21750 | 235 |
| 214 | 20240118 | 151700 | 4776180600 | 21800 | 21750 | 21800 | 21750 | 905 |
| 215 | 20240118 | 151600 | 4756494300 | 21750 | 21750 | 21800 | 21750 | 107 |
| 216 | 20240118 | 151500 | 4754166600 | 21800 | 21750 | 21800 | 21750 | 329 |
| 217 | 20240118 | 151400 | 4747010500 | 21800 | 21750 | 21800 | 21750 | 82 |
| 218 | 20240118 | 151300 | 4745226700 | 21800 | 21750 | 21800 | 21750 | 213 |
| 219 | 20240118 | 151200 | 4740591500 | 21800 | 21750 | 21800 | 21750 | 216 |
| 220 | 20240118 | 151100 | 4735889300 | 21800 | 21750 | 21800 | 21750 | 162 |
| 221 | 20240118 | 151000 | 4732363850 | 21800 | 21800 | 21800 | 21750 | 348 |
| 222 | 20240118 | 150900 | 4724789800 | 21800 | 21750 | 21800 | 21750 | 282 |
| 223 | 20240118 | 150800 | 4718654450 | 21800 | 21750 | 21800 | 21750 | 94 |
| 224 | 20240118 | 150700 | 4716609450 | 21800 | 21800 | 21800 | 21750 | 162 |
| 225 | 20240118 | 150600 | 4713082600 | 21800 | 21700 | 21800 | 21700 | 1223 |
| 226 | 20240118 | 150500 | 4686484150 | 21700 | 21700 | 21750 | 21700 | 266 |
| 227 | 20240118 | 150400 | 4680711150 | 21750 | 21700 | 21750 | 21700 | 80 |
| 228 | 20240118 | 150300 | 4678974850 | 21750 | 21700 | 21750 | 21650 | 659 |
| 229 | 20240118 | 150200 | 4664675550 | 21750 | 21750 | 21750 | 21700 | 1566 |
| 230 | 20240118 | 150100 | 4630692950 | 21750 | 21700 | 21750 | 21700 | 45 |
| 231 | 20240118 | 150000 | 4629716150 | 21700 | 21750 | 21750 | 21650 | 341 |
| 232 | 20240118 | 145900 | 4622327500 | 21650 | 21750 | 21750 | 21650 | 607 |
| 233 | 20240118 | 145800 | 4609174700 | 21700 | 21700 | 21700 | 21650 | 1570 |
| 234 | 20240118 | 145700 | 4575111700 | 21650 | 21700 | 21700 | 21650 | 282 |
| 235 | 20240118 | 145600 | 4569005000 | 21700 | 21700 | 21700 | 21650 | 246 |
| 236 | 20240118 | 145500 | 4563672950 | 21650 | 21650 | 21700 | 21650 | 250 |
| 237 | 20240118 | 145400 | 4558258450 | 21650 | 21700 | 21700 | 21650 | 506 |
| 238 | 20240118 | 145300 | 4547298100 | 21700 | 21700 | 21700 | 21650 | 254 |
| 239 | 20240118 | 145200 | 4541796950 | 21650 | 21650 | 21700 | 21650 | 116 |
| 240 | 20240118 | 145100 | 4539284050 | 21700 | 21700 | 21700 | 21650 | 385 |
| 241 | 20240118 | 145000 | 4530948500 | 21650 | 21700 | 21700 | 21650 | 89 |
| 242 | 20240118 | 144900 | 4529020850 | 21700 | 21700 | 21700 | 21650 | 461 |
| 243 | 20240118 | 144800 | 4519038500 | 21650 | 21650 | 21700 | 21650 | 333 |
| 244 | 20240118 | 144700 | 4511827250 | 21700 | 21700 | 21750 | 21650 | 374 |
| 245 | 20240118 | 144600 | 4503729000 | 21650 | 21650 | 21700 | 21650 | 138 |
| 246 | 20240118 | 144500 | 4500736300 | 21650 | 21700 | 21700 | 21650 | 182 |
| 247 | 20240118 | 144400 | 4496795750 | 21700 | 21650 | 21700 | 21650 | 431 |
| 248 | 20240118 | 144300 | 4487460750 | 21650 | 21650 | 21750 | 21650 | 220 |
| 249 | 20240118 | 144200 | 4482695650 | 21650 | 21700 | 21750 | 21650 | 456 |
| 250 | 20240118 | 144100 | 4472815300 | 21700 | 21750 | 21750 | 21650 | 178 |
| 251 | 20240118 | 144000 | 4468955800 | 21650 | 21700 | 21700 | 21650 | 239 |
| 252 | 20240118 | 143900 | 4463779050 | 21650 | 21700 | 21750 | 21650 | 371 |
| 253 | 20240118 | 143800 | 4455738250 | 21700 | 21650 | 21750 | 21650 | 230 |
| 254 | 20240118 | 143700 | 4450755000 | 21650 | 21650 | 21700 | 21650 | 1251 |
| 255 | 20240118 | 143600 | 4423641000 | 21650 | 21650 | 21700 | 21650 | 386 |
| 256 | 20240118 | 143500 | 4415283600 | 21650 | 21650 | 21700 | 21650 | 119 |
| 257 | 20240118 | 143400 | 4412704250 | 21700 | 21650 | 21700 | 21650 | 411 |
| 258 | 20240118 | 143300 | 4403798550 | 21650 | 21700 | 21700 | 21650 | 220 |
| 259 | 20240118 | 143200 | 4399034500 | 21700 | 21650 | 21700 | 21650 | 532 |
| 260 | 20240118 | 143100 | 4387516250 | 21700 | 21650 | 21700 | 21650 | 268 |
| 261 | 20240118 | 143000 | 4381713700 | 21650 | 21650 | 21700 | 21650 | 369 |
| 262 | 20240118 | 142900 | 4373724150 | 21650 | 21650 | 21700 | 21650 | 417 |
| 263 | 20240118 | 142800 | 4364695750 | 21650 | 21650 | 21700 | 21650 | 268 |
| 264 | 20240118 | 142700 | 4358892950 | 21650 | 21600 | 21700 | 21600 | 373 |
| 265 | 20240118 | 142600 | 4350820100 | 21600 | 21650 | 21650 | 21600 | 610 |
| 266 | 20240118 | 142500 | 4337633900 | 21600 | 21700 | 21700 | 21600 | 427 |
| 267 | 20240118 | 142400 | 4328397500 | 21650 | 21650 | 21700 | 21600 | 208 |
| 268 | 20240118 | 142300 | 4323896400 | 21600 | 21700 | 21750 | 21600 | 154 |
| 269 | 20240118 | 142200 | 4320564600 | 21700 | 21600 | 21750 | 21600 | 441 |
| 270 | 20240118 | 142100 | 4311020000 | 21650 | 21650 | 21700 | 21600 | 403 |
| 271 | 20240118 | 142000 | 4302300250 | 21650 | 21650 | 21700 | 21600 | 391 |
| 272 | 20240118 | 141900 | 4293835000 | 21650 | 21650 | 21700 | 21600 | 373 |
| 273 | 20240118 | 141800 | 4285771500 | 21700 | 21600 | 21700 | 21600 | 574 |
| 274 | 20240118 | 141700 | 4273351650 | 21600 | 21700 | 21700 | 21600 | 473 |
| 275 | 20240118 | 141600 | 4263111200 | 21650 | 21650 | 21700 | 21650 | 466 |
| 276 | 20240118 | 141500 | 4253011850 | 21650 | 21650 | 21700 | 21650 | 404 |
| 277 | 20240118 | 141400 | 4244264550 | 21650 | 21650 | 21700 | 21650 | 347 |
| 278 | 20240118 | 141300 | 4236751700 | 21650 | 21650 | 21750 | 21600 | 1139 |
| 279 | 20240118 | 141200 | 4212041850 | 21650 | 21650 | 21650 | 21600 | 170 |
| 280 | 20240118 | 141100 | 4208369150 | 21650 | 21700 | 21700 | 21600 | 477 |
| 281 | 20240118 | 141000 | 4198053550 | 21650 | 21650 | 21700 | 21600 | 496 |
| 282 | 20240118 | 140900 | 4187327900 | 21700 | 21600 | 21700 | 21600 | 579 |
| 283 | 20240118 | 140800 | 4174792550 | 21600 | 21650 | 21700 | 21600 | 412 |
| 284 | 20240118 | 140700 | 4165889350 | 21600 | 21650 | 21700 | 21600 | 417 |
| 285 | 20240118 | 140600 | 4156862550 | 21650 | 21650 | 21700 | 21650 | 248 |
| 286 | 20240118 | 140500 | 4151493050 | 21650 | 21650 | 21700 | 21650 | 214 |
| 287 | 20240118 | 140400 | 4146859850 | 21650 | 21700 | 21700 | 21650 | 431 |
| 288 | 20240118 | 140300 | 4137525250 | 21650 | 21650 | 21700 | 21650 | 384 |
| 289 | 20240118 | 140200 | 4129211600 | 21650 | 21650 | 21750 | 21650 | 1786 |
| 290 | 20240118 | 140100 | 4090464650 | 21650 | 21650 | 21700 | 21600 | 927 |
| 291 | 20240118 | 140000 | 4070400750 | 21650 | 21600 | 21700 | 21600 | 808 |
| 292 | 20240118 | 135900 | 4052921650 | 21650 | 21650 | 21650 | 21600 | 921 |
| 293 | 20240118 | 135800 | 4032988400 | 21650 | 21650 | 21700 | 21650 | 185 |
| 294 | 20240118 | 135700 | 4028982350 | 21650 | 21650 | 21650 | 21650 | 210 |
| 295 | 20240118 | 135600 | 4024435850 | 21650 | 21650 | 21700 | 21650 | 965 |
| 296 | 20240118 | 135500 | 4003518400 | 21650 | 21600 | 21650 | 21600 | 539 |
| 297 | 20240118 | 135400 | 3991854150 | 21600 | 21600 | 21650 | 21600 | 298 |
| 298 | 20240118 | 135300 | 3985417050 | 21650 | 21600 | 21650 | 21600 | 284 |
| 299 | 20240118 | 135200 | 3979274500 | 21600 | 21600 | 21650 | 21600 | 689 |
| 300 | 20240118 | 135100 | 3964380200 | 21650 | 21600 | 21650 | 21600 | 405 |
| 301 | 20240118 | 135000 | 3955628650 | 21600 | 21600 | 21700 | 21600 | 1025 |
| 302 | 20240118 | 134900 | 3933430000 | 21700 | 21600 | 21700 | 21600 | 10699 |
| 303 | 20240118 | 134800 | 3702315600 | 21600 | 21650 | 21700 | 21600 | 3606 |
| 304 | 20240118 | 134700 | 3624278000 | 21700 | 21700 | 21700 | 21650 | 1170 |
| 305 | 20240118 | 134600 | 3598915250 | 21700 | 21700 | 21750 | 21700 | 3324 |
| 306 | 20240118 | 134500 | 3526784350 | 21700 | 21750 | 21750 | 21700 | 416 |
| 307 | 20240118 | 134400 | 3517756800 | 21700 | 21750 | 21750 | 21700 | 284 |
| 308 | 20240118 | 134300 | 3511593250 | 21700 | 21700 | 21750 | 21700 | 531 |
| 309 | 20240118 | 134200 | 3500066900 | 21750 | 21700 | 21750 | 21700 | 491 |
| 310 | 20240118 | 134100 | 3489407600 | 21700 | 21750 | 21750 | 21700 | 432 |
| 311 | 20240118 | 134000 | 3480029400 | 21700 | 21700 | 21750 | 21700 | 205 |
| 312 | 20240118 | 133900 | 3475578100 | 21750 | 21700 | 21750 | 21700 | 384 |
| 313 | 20240118 | 133800 | 3467242350 | 21700 | 21750 | 21750 | 21700 | 403 |
| 314 | 20240118 | 133700 | 3458490350 | 21700 | 21700 | 21750 | 21700 | 559 |
| 315 | 20240118 | 133600 | 3446358150 | 21750 | 21750 | 21800 | 21700 | 520 |
| 316 | 20240118 | 133500 | 3435048100 | 21750 | 21750 | 21800 | 21700 | 635 |
| 317 | 20240118 | 133400 | 3421243650 | 21750 | 21750 | 21800 | 21750 | 441 |
| 318 | 20240118 | 133300 | 3411651750 | 21750 | 21800 | 21800 | 21750 | 405 |
| 319 | 20240118 | 133200 | 3402838700 | 21750 | 21750 | 21800 | 21750 | 249 |
| 320 | 20240118 | 133100 | 3397418800 | 21750 | 21750 | 21850 | 21750 | 927 |
| 321 | 20240118 | 133000 | 3377220750 | 21750 | 21700 | 21750 | 21700 | 395 |
| 322 | 20240118 | 132900 | 3368633150 | 21800 | 21750 | 21800 | 21700 | 535 |
| 323 | 20240118 | 132800 | 3356993200 | 21750 | 21750 | 21800 | 21700 | 644 |
| 324 | 20240118 | 132700 | 3342987900 | 21800 | 21750 | 21800 | 21750 | 260 |
| 325 | 20240118 | 132600 | 3337332450 | 21750 | 21750 | 21800 | 21750 | 638 |
| 326 | 20240118 | 132500 | 3323448450 | 21750 | 21800 | 21800 | 21750 | 554 |
| 327 | 20240118 | 132400 | 3311386400 | 21750 | 21750 | 21800 | 21750 | 635 |
| 328 | 20240118 | 132300 | 3297575050 | 21750 | 21750 | 21800 | 21750 | 340 |
| 329 | 20240118 | 132200 | 3290179450 | 21750 | 21750 | 21800 | 21750 | 160 |
| 330 | 20240118 | 132100 | 3286699350 | 21750 | 21750 | 21800 | 21750 | 419 |
| 331 | 20240118 | 132000 | 3277586050 | 21800 | 21750 | 21800 | 21700 | 558 |
| 332 | 20240118 | 131900 | 3265451700 | 21750 | 21800 | 21800 | 21750 | 846 |
| 333 | 20240118 | 131800 | 3247050600 | 21800 | 21750 | 21800 | 21750 | 347 |
| 334 | 20240118 | 131700 | 3239498700 | 21800 | 21750 | 21800 | 21750 | 232 |
| 335 | 20240118 | 131600 | 3234451450 | 21750 | 21750 | 21800 | 21750 | 463 |
| 336 | 20240118 | 131500 | 3224380750 | 21750 | 21750 | 21800 | 21750 | 767 |
| 337 | 20240118 | 131400 | 3207698000 | 21800 | 21750 | 21800 | 21750 | 472 |
| 338 | 20240118 | 131300 | 3197431650 | 21750 | 21750 | 21800 | 21750 | 411 |
| 339 | 20240118 | 131200 | 3188492350 | 21750 | 21750 | 21800 | 21750 | 1411 |
| 340 | 20240118 | 131100 | 3157802450 | 21800 | 21750 | 21800 | 21750 | 112 |
| 341 | 20240118 | 131000 | 3155366100 | 21750 | 21800 | 21800 | 21750 | 311 |
| 342 | 20240118 | 130900 | 3148601750 | 21750 | 21800 | 21800 | 21750 | 330 |
| 343 | 20240118 | 130800 | 3141422750 | 21750 | 21750 | 21800 | 21750 | 349 |
| 344 | 20240118 | 130700 | 3133831300 | 21750 | 21800 | 21800 | 21750 | 425 |
| 345 | 20240118 | 130600 | 3124584550 | 21750 | 21750 | 21800 | 21750 | 178 |
| 346 | 20240118 | 130500 | 3120711150 | 21800 | 21750 | 21800 | 21750 | 222 |
| 347 | 20240118 | 130400 | 3115882550 | 21750 | 21800 | 21800 | 21750 | 402 |
| 348 | 20240118 | 130300 | 3107133400 | 21800 | 21800 | 21800 | 21750 | 416 |
| 349 | 20240118 | 130200 | 3098073650 | 21750 | 21800 | 21850 | 21750 | 236 |
| 350 | 20240118 | 130100 | 3092935900 | 21800 | 21800 | 21850 | 21800 | 290 |
| 351 | 20240118 | 130000 | 3086613850 | 21800 | 21750 | 21850 | 21750 | 836 |
| 352 | 20240118 | 125900 | 3068389400 | 21800 | 21750 | 21800 | 21750 | 339 |
| 353 | 20240118 | 125800 | 3061012300 | 21750 | 21750 | 21800 | 21750 | 364 |
| 354 | 20240118 | 125700 | 3053086900 | 21750 | 21800 | 21800 | 21750 | 616 |
| 355 | 20240118 | 125600 | 3039680700 | 21800 | 21800 | 21800 | 21750 | 718 |
| 356 | 20240118 | 125500 | 3024037050 | 21750 | 21750 | 21850 | 21750 | 555 |
| 357 | 20240118 | 125400 | 3011960150 | 21750 | 21800 | 21800 | 21750 | 247 |
| 358 | 20240118 | 125300 | 3006583550 | 21800 | 21800 | 21800 | 21750 | 436 |
| 359 | 20240118 | 125200 | 2997097750 | 21800 | 21800 | 21800 | 21750 | 400 |
| 360 | 20240118 | 125100 | 2988391150 | 21800 | 21800 | 21800 | 21750 | 369 |
| 361 | 20240118 | 125000 | 2980351700 | 21800 | 21800 | 21850 | 21800 | 553 |
| 362 | 20240118 | 124900 | 2968296250 | 21800 | 21800 | 21850 | 21800 | 376 |
| 363 | 20240118 | 124800 | 2960099150 | 21800 | 21750 | 21800 | 21750 | 455 |
| 364 | 20240118 | 124700 | 2950183250 | 21750 | 21800 | 21850 | 21750 | 678 |
| 365 | 20240118 | 124600 | 2935407600 | 21800 | 21800 | 21800 | 21750 | 270 |
| 366 | 20240118 | 124500 | 2929526150 | 21750 | 21850 | 21850 | 21750 | 821 |
| 367 | 20240118 | 124400 | 2911629900 | 21800 | 21800 | 21850 | 21800 | 273 |
| 368 | 20240118 | 124300 | 2905678400 | 21800 | 21800 | 21850 | 21800 | 412 |
| 369 | 20240118 | 124200 | 2896696750 | 21800 | 21750 | 21850 | 21750 | 526 |
| 370 | 20240118 | 124100 | 2885230450 | 21800 | 21800 | 21850 | 21750 | 291 |
| 371 | 20240118 | 124000 | 2878886800 | 21850 | 21800 | 21850 | 21750 | 987 |
| 372 | 20240118 | 123900 | 2857374800 | 21800 | 21800 | 21850 | 21800 | 334 |
| 373 | 20240118 | 123800 | 2850093300 | 21800 | 21800 | 21850 | 21800 | 398 |
| 374 | 20240118 | 123700 | 2841416550 | 21850 | 21800 | 21850 | 21800 | 61 |
| 375 | 20240118 | 123600 | 2840086050 | 21850 | 21800 | 21850 | 21800 | 348 |
| 376 | 20240118 | 123500 | 2832499350 | 21800 | 21800 | 21850 | 21800 | 467 |
| 377 | 20240118 | 123400 | 2822318650 | 21800 | 21800 | 21800 | 21800 | 326 |
| 378 | 20240118 | 123300 | 2815211850 | 21800 | 21800 | 21850 | 21800 | 347 |
| 379 | 20240118 | 123200 | 2807646500 | 21800 | 21800 | 21800 | 21800 | 329 |
| 380 | 20240118 | 123100 | 2800474300 | 21800 | 21800 | 21850 | 21800 | 497 |
| 381 | 20240118 | 123000 | 2789638950 | 21800 | 21800 | 21800 | 21800 | 454 |
| 382 | 20240118 | 122900 | 2779741750 | 21800 | 21800 | 21850 | 21800 | 142 |
| 383 | 20240118 | 122800 | 2776646000 | 21800 | 21800 | 21850 | 21800 | 553 |
| 384 | 20240118 | 122700 | 2764590550 | 21800 | 21800 | 21850 | 21800 | 253 |
| 385 | 20240118 | 122600 | 2759073700 | 21800 | 21850 | 21850 | 21800 | 288 |
| 386 | 20240118 | 122500 | 2752790650 | 21850 | 21800 | 21850 | 21800 | 483 |
| 387 | 20240118 | 122400 | 2742259500 | 21800 | 21850 | 21900 | 21800 | 715 |
| 388 | 20240118 | 122300 | 2726640050 | 21850 | 21850 | 21900 | 21850 | 533 |
| 389 | 20240118 | 122200 | 2714981250 | 21850 | 21850 | 21900 | 21850 | 197 |
| 390 | 20240118 | 122100 | 2710676650 | 21850 | 21850 | 21850 | 21850 | 559 |
| 391 | 20240118 | 122000 | 2698462500 | 21850 | 21850 | 21900 | 21850 | 643 |
| 392 | 20240118 | 121900 | 2684412750 | 21850 | 21750 | 21850 | 21750 | 1401 |
| 393 | 20240118 | 121800 | 2653813950 | 21750 | 21800 | 21850 | 21750 | 348 |
| 394 | 20240118 | 121700 | 2646228800 | 21800 | 21800 | 21800 | 21750 | 612 |
| 395 | 20240118 | 121600 | 2632888850 | 21850 | 21800 | 21850 | 21800 | 312 |
| 396 | 20240118 | 121500 | 2626087100 | 21850 | 21800 | 21850 | 21800 | 144 |
| 397 | 20240118 | 121400 | 2622947700 | 21800 | 21800 | 21850 | 21750 | 361 |
| 398 | 20240118 | 121300 | 2615080450 | 21800 | 21800 | 21850 | 21750 | 957 |
| 399 | 20240118 | 121200 | 2594215450 | 21800 | 21850 | 21850 | 21800 | 97 |
| 400 | 20240118 | 121100 | 2592100200 | 21800 | 21800 | 21850 | 21800 | 537 |
| 401 | 20240118 | 121000 | 2580393550 | 21800 | 21850 | 21850 | 21750 | 288 |
| 402 | 20240118 | 120900 | 2574115450 | 21800 | 21800 | 21850 | 21800 | 755 |
| 403 | 20240118 | 120800 | 2557656400 | 21800 | 21800 | 21850 | 21800 | 336 |
| 404 | 20240118 | 120700 | 2550330000 | 21800 | 21800 | 21850 | 21800 | 507 |
| 405 | 20240118 | 120600 | 2539269850 | 21800 | 21850 | 21850 | 21800 | 260 |
| 406 | 20240118 | 120500 | 2533600250 | 21800 | 21800 | 21800 | 21800 | 300 |
| 407 | 20240118 | 120400 | 2527060250 | 21800 | 21900 | 21900 | 21800 | 172 |
| 408 | 20240118 | 120300 | 2523306700 | 21850 | 21800 | 21850 | 21800 | 745 |
| 409 | 20240118 | 120200 | 2507059750 | 21800 | 21800 | 21850 | 21800 | 378 |
| 410 | 20240118 | 120100 | 2498819250 | 21800 | 21800 | 21850 | 21800 | 666 |
| 411 | 20240118 | 120000 | 2484291700 | 21850 | 21800 | 21850 | 21800 | 278 |
| 412 | 20240118 | 115900 | 2478221150 | 21800 | 21800 | 21850 | 21800 | 485 |
| 413 | 20240118 | 115800 | 2467648100 | 21850 | 21850 | 21850 | 21800 | 254 |
| 414 | 20240118 | 115700 | 2462109350 | 21850 | 21800 | 21850 | 21800 | 99 |
| 415 | 20240118 | 115600 | 2459951100 | 21850 | 21800 | 21850 | 21800 | 433 |
| 416 | 20240118 | 115500 | 2450509100 | 21800 | 21800 | 21850 | 21800 | 662 |
| 417 | 20240118 | 115400 | 2436059800 | 21850 | 21850 | 21850 | 21800 | 230 |
| 418 | 20240118 | 115300 | 2431045450 | 21800 | 21850 | 21850 | 21750 | 699 |
| 419 | 20240118 | 115200 | 2415808850 | 21850 | 21800 | 21850 | 21750 | 391 |
| 420 | 20240118 | 115100 | 2407287050 | 21800 | 21800 | 21850 | 21800 | 362 |
| 421 | 20240118 | 115000 | 2399391900 | 21800 | 21850 | 21850 | 21800 | 286 |
| 422 | 20240118 | 114900 | 2393153750 | 21850 | 21800 | 21850 | 21800 | 648 |
| 423 | 20240118 | 114800 | 2379013250 | 21800 | 21850 | 21850 | 21800 | 345 |
| 424 | 20240118 | 114700 | 2371490500 | 21800 | 21800 | 21850 | 21800 | 563 |
| 425 | 20240118 | 114600 | 2359213300 | 21800 | 21850 | 21850 | 21800 | 258 |
| 426 | 20240118 | 114500 | 2353588850 | 21800 | 21800 | 21850 | 21800 | 881 |
| 427 | 20240118 | 114400 | 2334354000 | 21800 | 21800 | 21850 | 21800 | 339 |
| 428 | 20240118 | 114300 | 2326962700 | 21850 | 21850 | 21850 | 21800 | 675 |
| 429 | 20240118 | 114200 | 2312218750 | 21800 | 21800 | 21850 | 21800 | 178 |
| 430 | 20240118 | 114100 | 2308338150 | 21800 | 21850 | 21850 | 21800 | 527 |
| 431 | 20240118 | 114000 | 2296847050 | 21850 | 21850 | 21900 | 21850 | 424 |
| 432 | 20240118 | 113900 | 2287582500 | 21850 | 21900 | 21900 | 21850 | 446 |
| 433 | 20240118 | 113800 | 2277837350 | 21900 | 21800 | 21900 | 21750 | 1236 |
| 434 | 20240118 | 113700 | 2250836400 | 21800 | 21800 | 21800 | 21750 | 568 |
| 435 | 20240118 | 113600 | 2238462750 | 21800 | 21800 | 21850 | 21800 | 849 |
| 436 | 20240118 | 113500 | 2219954350 | 21800 | 21800 | 21850 | 21800 | 131 |
| 437 | 20240118 | 113400 | 2217098500 | 21800 | 21800 | 21850 | 21800 | 444 |
| 438 | 20240118 | 113300 | 2207419200 | 21800 | 21800 | 21850 | 21800 | 319 |
| 439 | 20240118 | 113200 | 2200464850 | 21800 | 21800 | 21850 | 21800 | 677 |
| 440 | 20240118 | 113100 | 2185706200 | 21800 | 21800 | 21850 | 21800 | 154 |
| 441 | 20240118 | 113000 | 2182348900 | 21800 | 21800 | 21850 | 21800 | 623 |
| 442 | 20240118 | 112900 | 2168767350 | 21800 | 21800 | 21850 | 21800 | 919 |
| 443 | 20240118 | 112800 | 2148732100 | 21800 | 21800 | 21850 | 21800 | 315 |
| 444 | 20240118 | 112700 | 2141864900 | 21800 | 21800 | 21850 | 21800 | 812 |
| 445 | 20240118 | 112600 | 2124163250 | 21800 | 21800 | 21850 | 21800 | 206 |
| 446 | 20240118 | 112500 | 2119672300 | 21800 | 21800 | 21850 | 21800 | 589 |
| 447 | 20240118 | 112400 | 2106832000 | 21800 | 21800 | 21850 | 21800 | 607 |
| 448 | 20240118 | 112300 | 2093592450 | 21800 | 21800 | 21850 | 21800 | 380 |
| 449 | 20240118 | 112200 | 2085307200 | 21800 | 21800 | 21850 | 21800 | 298 |
| 450 | 20240118 | 112100 | 2078810450 | 21850 | 21800 | 21850 | 21800 | 451 |
| 451 | 20240118 | 112000 | 2068977900 | 21850 | 21850 | 21850 | 21800 | 239 |
| 452 | 20240118 | 111900 | 2063766550 | 21850 | 21800 | 21850 | 21800 | 319 |
| 453 | 20240118 | 111800 | 2056809100 | 21800 | 21850 | 21850 | 21800 | 255 |
| 454 | 20240118 | 111700 | 2051249800 | 21800 | 21800 | 21850 | 21800 | 1253 |
| 455 | 20240118 | 111600 | 2023934350 | 21800 | 21800 | 21850 | 21800 | 527 |
| 456 | 20240118 | 111500 | 2012445250 | 21850 | 21800 | 21850 | 21800 | 694 |
| 457 | 20240118 | 111400 | 1997313250 | 21800 | 21850 | 21850 | 21800 | 466 |
| 458 | 20240118 | 111300 | 1987154350 | 21850 | 21800 | 21850 | 21800 | 343 |
| 459 | 20240118 | 111200 | 1979676650 | 21850 | 21750 | 21850 | 21750 | 1744 |
| 460 | 20240118 | 111100 | 1941673750 | 21750 | 21800 | 21800 | 21700 | 16781 |
| 461 | 20240118 | 111000 | 1577284500 | 21850 | 21850 | 21850 | 21800 | 501 |
| 462 | 20240118 | 110900 | 1566362450 | 21850 | 21800 | 21850 | 21800 | 450 |
| 463 | 20240118 | 110800 | 1556540300 | 21800 | 21850 | 21850 | 21800 | 504 |
| 464 | 20240118 | 110700 | 1545547950 | 21800 | 21800 | 21850 | 21800 | 616 |
| 465 | 20240118 | 110600 | 1532117500 | 21800 | 21800 | 21850 | 21800 | 268 |
| 466 | 20240118 | 110500 | 1526273200 | 21800 | 21850 | 21850 | 21800 | 479 |
| 467 | 20240118 | 110400 | 1515828650 | 21800 | 21800 | 21850 | 21800 | 354 |
| 468 | 20240118 | 110300 | 1508110350 | 21800 | 21800 | 21850 | 21800 | 646 |
| 469 | 20240118 | 110200 | 1494027500 | 21800 | 21800 | 21850 | 21800 | 1441 |
| 470 | 20240118 | 110100 | 1462565750 | 21800 | 21850 | 21850 | 21800 | 108 |
| 471 | 20240118 | 110000 | 1460211250 | 21800 | 21800 | 21850 | 21800 | 414 |
| 472 | 20240118 | 105900 | 1451185500 | 21800 | 21850 | 21850 | 21800 | 219 |
| 473 | 20240118 | 105800 | 1446408600 | 21800 | 21850 | 21850 | 21800 | 341 |
| 474 | 20240118 | 105700 | 1438972350 | 21800 | 21800 | 21850 | 21800 | 417 |
| 475 | 20240118 | 105600 | 1429878600 | 21800 | 21800 | 21850 | 21800 | 1029 |
| 476 | 20240118 | 105500 | 1407419700 | 21850 | 21850 | 21850 | 21800 | 169 |
| 477 | 20240118 | 105400 | 1403734800 | 21800 | 21800 | 21850 | 21800 | 240 |
| 478 | 20240118 | 105300 | 1398502000 | 21800 | 21800 | 21850 | 21800 | 324 |
| 479 | 20240118 | 105200 | 1391437200 | 21800 | 21800 | 21850 | 21800 | 1670 |
| 480 | 20240118 | 105100 | 1354983500 | 21850 | 21800 | 21850 | 21800 | 232 |
| 481 | 20240118 | 105000 | 1349925600 | 21850 | 21800 | 21850 | 21800 | 130 |
| 482 | 20240118 | 104900 | 1347091500 | 21800 | 21850 | 21850 | 21800 | 249 |
| 483 | 20240118 | 104800 | 1341662850 | 21800 | 21850 | 21850 | 21800 | 581 |
| 484 | 20240118 | 104700 | 1328994300 | 21800 | 21800 | 21850 | 21800 | 644 |
| 485 | 20240118 | 104600 | 1314949250 | 21800 | 21800 | 21850 | 21800 | 650 |
| 486 | 20240118 | 104500 | 1300775550 | 21800 | 21850 | 21900 | 21800 | 402 |
| 487 | 20240118 | 104400 | 1292003600 | 21850 | 21850 | 21850 | 21850 | 169 |
| 488 | 20240118 | 104300 | 1288310950 | 21850 | 21800 | 21850 | 21800 | 428 |
| 489 | 20240118 | 104200 | 1278973350 | 21850 | 21800 | 21850 | 21800 | 605 |
| 490 | 20240118 | 104100 | 1265766000 | 21850 | 21900 | 21900 | 21800 | 1716 |
| 491 | 20240118 | 104000 | 1228266850 | 21850 | 21900 | 21900 | 21850 | 234 |
| 492 | 20240118 | 103900 | 1223150450 | 21900 | 21850 | 21900 | 21850 | 248 |
| 493 | 20240118 | 103800 | 1217728500 | 21850 | 21850 | 21900 | 21850 | 555 |
| 494 | 20240118 | 103700 | 1205599750 | 21850 | 21850 | 21900 | 21850 | 572 |
| 495 | 20240118 | 103600 | 1193086100 | 21900 | 21850 | 21900 | 21850 | 397 |
| 496 | 20240118 | 103500 | 1184404850 | 21850 | 21850 | 21900 | 21850 | 366 |
| 497 | 20240118 | 103400 | 1176407700 | 21850 | 21900 | 21950 | 21850 | 894 |
| 498 | 20240118 | 103300 | 1156836150 | 21900 | 21900 | 21900 | 21900 | 706 |
| 499 | 20240118 | 103200 | 1141374750 | 21900 | 21900 | 21950 | 21900 | 484 |
| 500 | 20240118 | 103100 | 1130775100 | 21900 | 21900 | 21900 | 21900 | 292 |
| 501 | 20240118 | 103000 | 1124380300 | 21900 | 21950 | 21950 | 21900 | 756 |
| 502 | 20240118 | 102900 | 1107823150 | 21900 | 21950 | 21950 | 21900 | 200 |
| 503 | 20240118 | 102800 | 1103443050 | 21950 | 21950 | 21950 | 21900 | 327 |
| 504 | 20240118 | 102700 | 1096281450 | 21900 | 21900 | 21950 | 21900 | 244 |
| 505 | 20240118 | 102600 | 1090937800 | 21900 | 21900 | 21950 | 21900 | 550 |
| 506 | 20240118 | 102500 | 1078887800 | 21950 | 21900 | 21950 | 21900 | 94 |
| 507 | 20240118 | 102400 | 1076829150 | 21900 | 21900 | 21950 | 21900 | 140 |
| 508 | 20240118 | 102300 | 1073759100 | 21900 | 21900 | 21950 | 21900 | 713 |
| 509 | 20240118 | 102200 | 1058141250 | 21900 | 21900 | 21950 | 21900 | 248 |
| 510 | 20240118 | 102100 | 1052704700 | 21900 | 21950 | 21950 | 21900 | 97 |
| 511 | 20240118 | 102000 | 1050579650 | 21950 | 21900 | 21950 | 21900 | 174 |
| 512 | 20240118 | 101900 | 1046762300 | 21900 | 21950 | 22000 | 21900 | 587 |
| 513 | 20240118 | 101800 | 1033894000 | 21900 | 21950 | 21950 | 21900 | 492 |
| 514 | 20240118 | 101700 | 1023109000 | 21900 | 21900 | 21950 | 21900 | 65 |
| 515 | 20240118 | 101600 | 1021683650 | 21950 | 21900 | 21950 | 21900 | 760 |
| 516 | 20240118 | 101500 | 1005028050 | 21900 | 21900 | 21950 | 21900 | 278 |
| 517 | 20240118 | 101400 | 998936700 | 21900 | 21900 | 21950 | 21900 | 192 |
| 518 | 20240118 | 101300 | 994725550 | 21950 | 21900 | 21950 | 21900 | 175 |
| 519 | 20240118 | 101200 | 990891250 | 21900 | 22000 | 22000 | 21900 | 377 |
| 520 | 20240118 | 101100 | 982628250 | 22000 | 21900 | 22000 | 21900 | 1060 |
| 521 | 20240118 | 101000 | 959371500 | 21950 | 21900 | 21950 | 21900 | 262 |
| 522 | 20240118 | 100900 | 953633300 | 21900 | 21950 | 21950 | 21900 | 136 |
| 523 | 20240118 | 100800 | 950654050 | 21900 | 21900 | 21950 | 21900 | 743 |
| 524 | 20240118 | 100700 | 934381850 | 21900 | 21950 | 21950 | 21900 | 470 |
| 525 | 20240118 | 100600 | 924081950 | 21950 | 21900 | 21950 | 21900 | 281 |
| 526 | 20240118 | 100500 | 917927550 | 21900 | 21900 | 21950 | 21900 | 804 |
| 527 | 20240118 | 100400 | 900297350 | 21900 | 21900 | 21950 | 21900 | 613 |
| 528 | 20240118 | 100300 | 886869500 | 21900 | 21900 | 21950 | 21900 | 94 |
| 529 | 20240118 | 100200 | 884810400 | 21900 | 21900 | 21900 | 21900 | 500 |
| 530 | 20240118 | 100100 | 873860400 | 21900 | 21900 | 21900 | 21900 | 456 |
| 531 | 20240118 | 100000 | 863874000 | 21900 | 21900 | 21950 | 21900 | 294 |
| 532 | 20240118 | 095900 | 857434650 | 21900 | 21900 | 21950 | 21900 | 506 |
| 533 | 20240118 | 095800 | 846353100 | 21900 | 21950 | 21950 | 21900 | 301 |
| 534 | 20240118 | 095700 | 839753700 | 21900 | 21950 | 21950 | 21900 | 426 |
| 535 | 20240118 | 095600 | 830421750 | 21900 | 21900 | 21950 | 21900 | 384 |
| 536 | 20240118 | 095500 | 822011600 | 21950 | 21900 | 21950 | 21900 | 258 |
| 537 | 20240118 | 095400 | 816353650 | 21900 | 21900 | 21950 | 21900 | 287 |
| 538 | 20240118 | 095300 | 810067900 | 21900 | 21900 | 21950 | 21900 | 431 |
| 539 | 20240118 | 095200 | 800628500 | 21900 | 21900 | 21950 | 21900 | 125 |
| 540 | 20240118 | 095100 | 797890750 | 21900 | 21950 | 21950 | 21900 | 115 |
| 541 | 20240118 | 095000 | 795369900 | 21900 | 21900 | 21950 | 21900 | 559 |
| 542 | 20240118 | 094900 | 783126950 | 21900 | 21950 | 21950 | 21900 | 256 |
| 543 | 20240118 | 094800 | 777520350 | 21900 | 21900 | 21950 | 21900 | 192 |
| 544 | 20240118 | 094700 | 773314800 | 21900 | 21950 | 21950 | 21900 | 286 |
| 545 | 20240118 | 094600 | 767051050 | 21950 | 21900 | 21950 | 21900 | 431 |
| 546 | 20240118 | 094500 | 757611500 | 21900 | 21950 | 21950 | 21900 | 221 |
| 547 | 20240118 | 094400 | 752771200 | 21900 | 21900 | 21950 | 21900 | 226 |
| 548 | 20240118 | 094300 | 747820300 | 21900 | 21900 | 21950 | 21900 | 2731 |
| 549 | 20240118 | 094200 | 687986050 | 21900 | 21950 | 21950 | 21900 | 3153 |
| 550 | 20240118 | 094100 | 618900950 | 21950 | 21900 | 21950 | 21900 | 720 |
| 551 | 20240118 | 094000 | 603109200 | 21950 | 21900 | 22000 | 21900 | 232 |
| 552 | 20240118 | 093900 | 598020450 | 21900 | 21900 | 22000 | 21900 | 785 |
| 553 | 20240118 | 093800 | 580803650 | 21950 | 21950 | 21950 | 21900 | 348 |
| 554 | 20240118 | 093700 | 573173150 | 21950 | 21950 | 21950 | 21900 | 91 |
| 555 | 20240118 | 093600 | 571179600 | 21950 | 21950 | 22000 | 21900 | 256 |
| 556 | 20240118 | 093500 | 565565900 | 21950 | 21950 | 22000 | 21900 | 1775 |
| 557 | 20240118 | 093400 | 526602000 | 22000 | 21950 | 22000 | 21950 | 81 |
| 558 | 20240118 | 093300 | 524822050 | 22000 | 22000 | 22000 | 21950 | 207 |
| 559 | 20240118 | 093200 | 520275350 | 22000 | 22000 | 22050 | 21900 | 3007 |
| 560 | 20240118 | 093100 | 454166800 | 22000 | 22100 | 22100 | 22000 | 4615 |
| 561 | 20240118 | 093000 | 352407400 | 22100 | 22100 | 22100 | 22050 | 161 |
| 562 | 20240118 | 092900 | 348856100 | 22100 | 22050 | 22100 | 22050 | 381 |
| 563 | 20240118 | 092800 | 340449900 | 22100 | 22100 | 22100 | 22050 | 289 |
| 564 | 20240118 | 092700 | 334073550 | 22100 | 22100 | 22100 | 22050 | 128 |
| 565 | 20240118 | 092600 | 331247200 | 22050 | 22100 | 22100 | 22050 | 93 |
| 566 | 20240118 | 092500 | 329196300 | 22050 | 22100 | 22100 | 22050 | 749 |
| 567 | 20240118 | 092400 | 312644950 | 22150 | 22150 | 22150 | 22100 | 327 |
| 568 | 20240118 | 092300 | 305417750 | 22150 | 22150 | 22150 | 22100 | 197 |
| 569 | 20240118 | 092200 | 301059050 | 22100 | 22100 | 22150 | 22100 | 362 |
| 570 | 20240118 | 092100 | 293058550 | 22100 | 22100 | 22150 | 22050 | 624 |
| 571 | 20240118 | 092000 | 279270500 | 22100 | 22150 | 22150 | 22100 | 296 |
| 572 | 20240118 | 091900 | 272726800 | 22150 | 22150 | 22150 | 22100 | 86 |
| 573 | 20240118 | 091800 | 270825950 | 22150 | 22150 | 22150 | 22100 | 985 |
| 574 | 20240118 | 091700 | 249021600 | 22150 | 22250 | 22250 | 22100 | 958 |
| 575 | 20240118 | 091600 | 227764150 | 22200 | 22250 | 22250 | 22200 | 109 |
| 576 | 20240118 | 091500 | 225341350 | 22250 | 22300 | 22300 | 22200 | 1235 |
| 577 | 20240118 | 091400 | 197865050 | 22250 | 22300 | 22300 | 22250 | 117 |
| 578 | 20240118 | 091300 | 195256550 | 22250 | 22300 | 22300 | 22250 | 499 |
| 579 | 20240118 | 091200 | 184150750 | 22300 | 22250 | 22300 | 22250 | 98 |
| 580 | 20240118 | 091100 | 181969500 | 22200 | 22250 | 22250 | 22200 | 351 |
| 581 | 20240118 | 091000 | 174172250 | 22250 | 22250 | 22250 | 22250 | 33 |
| 582 | 20240118 | 090900 | 173438000 | 22250 | 22150 | 22250 | 22100 | 2638 |
| 583 | 20240118 | 090800 | 114877100 | 22150 | 22150 | 22150 | 22100 | 538 |
| 584 | 20240118 | 090700 | 102981900 | 22150 | 22200 | 22200 | 22100 | 690 |
| 585 | 20240118 | 090600 | 87701100 | 22200 | 22200 | 22200 | 22200 | 77 |
| 586 | 20240118 | 090500 | 85991700 | 22200 | 22200 | 22200 | 22200 | 32 |
| 587 | 20240118 | 090400 | 85281300 | 22200 | 22200 | 22200 | 22150 | 25 |
| 588 | 20240118 | 090300 | 84726800 | 22200 | 22150 | 22200 | 22050 | 3133 |
| 589 | 20240118 | 090200 | 15545750 | 22150 | 22150 | 22150 | 22150 | 21 |
| 590 | 20240118 | 090100 | 15080600 | 22150 | 22150 | 22150 | 22050 | 254 |
| 591 | 20240118 | 090000 | 9457850 | 22100 | 22150 | 22150 | 22100 | 427 |