33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 192000 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 9448 |
| 3 | 20240118 | 191900 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 4 | 20240118 | 191800 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 5 | 20240118 | 191700 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 6 | 20240118 | 191600 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 7 | 20240118 | 191500 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 8 | 20240118 | 191400 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 9 | 20240118 | 191300 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 10 | 20240118 | 191200 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 11 | 20240118 | 191100 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 12 | 20240118 | 191000 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 13 | 20240118 | 190900 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 14 | 20240118 | 190800 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 15 | 20240118 | 190700 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 16 | 20240118 | 190600 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 17 | 20240118 | 190500 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 18 | 20240118 | 190400 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 19 | 20240118 | 190300 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 20 | 20240118 | 190200 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 21 | 20240118 | 190100 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 22 | 20240118 | 190000 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 23 | 20240118 | 185900 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 24 | 20240118 | 185800 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 25 | 20240118 | 185700 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 26 | 20240118 | 185600 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 27 | 20240118 | 185500 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 28 | 20240118 | 185400 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 29 | 20240118 | 185300 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 30 | 20240118 | 185200 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 31 | 20240118 | 185100 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 32 | 20240118 | 185000 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 9448 |
| 33 | 20240118 | 184900 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 34 | 20240118 | 184800 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 35 | 20240118 | 184700 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 36 | 20240118 | 184600 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 37 | 20240118 | 184500 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 38 | 20240118 | 184400 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 39 | 20240118 | 184300 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 40 | 20240118 | 184200 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 41 | 20240118 | 184100 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 42 | 20240118 | 184000 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 43 | 20240118 | 183900 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 44 | 20240118 | 183800 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 45 | 20240118 | 183700 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 46 | 20240118 | 183600 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 47 | 20240118 | 183500 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 48 | 20240118 | 183400 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 49 | 20240118 | 183300 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 50 | 20240118 | 183200 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 51 | 20240118 | 183100 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 52 | 20240118 | 183000 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 53 | 20240118 | 182900 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 54 | 20240118 | 182800 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 55 | 20240118 | 182700 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 56 | 20240118 | 182600 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 57 | 20240118 | 182500 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 58 | 20240118 | 182400 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 59 | 20240118 | 182300 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 60 | 20240118 | 182200 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 61 | 20240118 | 182100 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 62 | 20240118 | 182000 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 9448 |
| 63 | 20240118 | 181900 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 64 | 20240118 | 181800 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 65 | 20240118 | 181700 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 66 | 20240118 | 181600 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 67 | 20240118 | 181500 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 68 | 20240118 | 181400 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 69 | 20240118 | 181300 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 70 | 20240118 | 181200 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 71 | 20240118 | 181100 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 72 | 20240118 | 181000 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 73 | 20240118 | 180900 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 74 | 20240118 | 180800 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 75 | 20240118 | 180700 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 76 | 20240118 | 180600 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 77 | 20240118 | 180500 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 78 | 20240118 | 180400 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 79 | 20240118 | 180300 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 80 | 20240118 | 180200 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 81 | 20240118 | 180100 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 82 | 20240118 | 180000 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 83 | 20240118 | 175900 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 84 | 20240118 | 175800 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 85 | 20240118 | 175700 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 86 | 20240118 | 175600 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 87 | 20240118 | 175500 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 88 | 20240118 | 175400 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 89 | 20240118 | 175300 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 90 | 20240118 | 175200 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 91 | 20240118 | 175100 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 92 | 20240118 | 175000 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 9448 |
| 93 | 20240118 | 174900 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 94 | 20240118 | 174800 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 95 | 20240118 | 174700 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 96 | 20240118 | 174600 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 97 | 20240118 | 174500 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 98 | 20240118 | 174400 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 99 | 20240118 | 174300 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 100 | 20240118 | 174200 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 101 | 20240118 | 174100 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 102 | 20240118 | 174000 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 103 | 20240118 | 173900 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 104 | 20240118 | 173800 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 105 | 20240118 | 173700 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 106 | 20240118 | 173600 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 107 | 20240118 | 173500 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 108 | 20240118 | 173400 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 109 | 20240118 | 173300 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 110 | 20240118 | 173200 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 111 | 20240118 | 173100 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 112 | 20240118 | 173000 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 113 | 20240118 | 172900 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 114 | 20240118 | 172800 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 115 | 20240118 | 172700 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 116 | 20240118 | 172600 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 117 | 20240118 | 172500 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 118 | 20240118 | 172400 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 119 | 20240118 | 172300 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 120 | 20240118 | 172200 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 121 | 20240118 | 172100 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 122 | 20240118 | 172000 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 9448 |
| 123 | 20240118 | 171900 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 124 | 20240118 | 171800 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 125 | 20240118 | 171700 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 126 | 20240118 | 171600 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 127 | 20240118 | 171500 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 128 | 20240118 | 171400 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 129 | 20240118 | 171300 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 130 | 20240118 | 171200 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 131 | 20240118 | 171100 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 132 | 20240118 | 171000 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 133 | 20240118 | 170900 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 134 | 20240118 | 170800 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 135 | 20240118 | 170700 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 136 | 20240118 | 170600 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 137 | 20240118 | 170500 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 138 | 20240118 | 170400 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 139 | 20240118 | 170300 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 140 | 20240118 | 170200 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 141 | 20240118 | 170100 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 142 | 20240118 | 170000 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 143 | 20240118 | 165900 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 144 | 20240118 | 165800 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 145 | 20240118 | 165700 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 146 | 20240118 | 165600 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 147 | 20240118 | 165500 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 148 | 20240118 | 165400 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 149 | 20240118 | 165300 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 150 | 20240118 | 165200 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 151 | 20240118 | 165100 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 152 | 20240118 | 165000 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 9448 |
| 153 | 20240118 | 164900 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 154 | 20240118 | 164800 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 155 | 20240118 | 164700 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 156 | 20240118 | 164600 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 157 | 20240118 | 164500 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 158 | 20240118 | 164400 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 159 | 20240118 | 164300 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 160 | 20240118 | 164200 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 161 | 20240118 | 164100 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 162 | 20240118 | 164000 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 163 | 20240118 | 163900 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 164 | 20240118 | 163800 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 165 | 20240118 | 163700 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 166 | 20240118 | 163600 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 167 | 20240118 | 163500 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 168 | 20240118 | 163400 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 169 | 20240118 | 163300 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 170 | 20240118 | 163200 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 171 | 20240118 | 163100 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 172 | 20240118 | 163000 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 173 | 20240118 | 162900 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 174 | 20240118 | 162800 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 175 | 20240118 | 162700 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 176 | 20240118 | 162600 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 177 | 20240118 | 162500 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 178 | 20240118 | 162400 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 179 | 20240118 | 162300 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 180 | 20240118 | 162200 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 181 | 20240118 | 162100 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 182 | 20240118 | 162000 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 9448 |
| 183 | 20240118 | 161900 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 184 | 20240118 | 161800 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 185 | 20240118 | 161700 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 186 | 20240118 | 161600 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 187 | 20240118 | 161500 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 188 | 20240118 | 161400 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 189 | 20240118 | 161300 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 190 | 20240118 | 161200 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 191 | 20240118 | 161100 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 192 | 20240118 | 161000 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 193 | 20240118 | 160900 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 194 | 20240118 | 160800 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 195 | 20240118 | 160700 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 196 | 20240118 | 160600 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 197 | 20240118 | 160500 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 198 | 20240118 | 160400 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 199 | 20240118 | 160300 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 200 | 20240118 | 160200 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 201 | 20240118 | 160100 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 202 | 20240118 | 160000 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 203 | 20240118 | 155900 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 204 | 20240118 | 155800 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 205 | 20240118 | 155700 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 206 | 20240118 | 155600 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 207 | 20240118 | 155500 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 208 | 20240118 | 155400 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 209 | 20240118 | 155300 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 210 | 20240118 | 155200 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 211 | 20240118 | 155100 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 212 | 20240118 | 155000 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 9448 |
| 213 | 20240118 | 154900 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 214 | 20240118 | 154800 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 215 | 20240118 | 154700 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 216 | 20240118 | 154600 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 217 | 20240118 | 154500 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 218 | 20240118 | 154400 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 219 | 20240118 | 154300 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 220 | 20240118 | 154200 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 221 | 20240118 | 154100 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 222 | 20240118 | 154000 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 223 | 20240118 | 153900 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 224 | 20240118 | 153800 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 225 | 20240118 | 153700 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 226 | 20240118 | 153600 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 227 | 20240118 | 153500 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 228 | 20240118 | 153400 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 229 | 20240118 | 153300 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 230 | 20240118 | 153200 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 231 | 20240118 | 153100 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 232 | 20240118 | 153000 | 4287814650 | 23000 | 23000 | 23000 | 23000 | 9448 |
| 233 | 20240118 | 152900 | 4070510650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 234 | 20240118 | 152800 | 4070510650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 235 | 20240118 | 152700 | 4070510650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 236 | 20240118 | 152600 | 4070510650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 237 | 20240118 | 152500 | 4070510650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 238 | 20240118 | 152400 | 4070510650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 239 | 20240118 | 152300 | 4070510650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 240 | 20240118 | 152200 | 4070510650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 241 | 20240118 | 152100 | 4070510650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 242 | 20240118 | 152000 | 4070510650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 243 | 20240118 | 151900 | 4070510650 | 23050 | 23050 | 23050 | 23000 | 225 |
| 244 | 20240118 | 151800 | 4065324450 | 23050 | 23050 | 23050 | 23050 | 147 |
| 245 | 20240118 | 151700 | 4061936100 | 23050 | 23050 | 23050 | 23000 | 1330 |
| 246 | 20240118 | 151600 | 4031284000 | 23050 | 23050 | 23050 | 23000 | 384 |
| 247 | 20240118 | 151500 | 4022445350 | 23050 | 23050 | 23050 | 23000 | 412 |
| 248 | 20240118 | 151400 | 4012956150 | 23050 | 23050 | 23050 | 23000 | 425 |
| 249 | 20240118 | 151300 | 4003164150 | 23050 | 23050 | 23050 | 23000 | 374 |
| 250 | 20240118 | 151200 | 3994547550 | 23050 | 23050 | 23050 | 23000 | 838 |
| 251 | 20240118 | 151100 | 3975238400 | 23050 | 23000 | 23050 | 23000 | 469 |
| 252 | 20240118 | 151000 | 3964439750 | 23050 | 23000 | 23050 | 23000 | 331 |
| 253 | 20240118 | 150900 | 3956816600 | 23050 | 23000 | 23050 | 23000 | 167 |
| 254 | 20240118 | 150800 | 3952971150 | 23050 | 23050 | 23050 | 23000 | 275 |
| 255 | 20240118 | 150700 | 3946635700 | 23000 | 23050 | 23050 | 23000 | 250 |
| 256 | 20240118 | 150600 | 3940877000 | 23000 | 23050 | 23050 | 23000 | 215 |
| 257 | 20240118 | 150500 | 3935924600 | 23050 | 23000 | 23050 | 23000 | 294 |
| 258 | 20240118 | 150400 | 3929151750 | 23050 | 23050 | 23050 | 23000 | 194 |
| 259 | 20240118 | 150300 | 3924683000 | 23050 | 23000 | 23050 | 23000 | 147 |
| 260 | 20240118 | 150200 | 3921297950 | 23000 | 23050 | 23050 | 23000 | 444 |
| 261 | 20240118 | 150100 | 3911064950 | 23000 | 23050 | 23050 | 23000 | 257 |
| 262 | 20240118 | 150000 | 3905141400 | 23000 | 23050 | 23050 | 23000 | 182 |
| 263 | 20240118 | 145900 | 3900946700 | 23000 | 23050 | 23050 | 23000 | 596 |
| 264 | 20240118 | 145800 | 3887217850 | 23000 | 23050 | 23050 | 23000 | 195 |
| 265 | 20240118 | 145700 | 3882727150 | 23000 | 23050 | 23050 | 23000 | 300 |
| 266 | 20240118 | 145600 | 3875817250 | 23000 | 23050 | 23050 | 23000 | 155 |
| 267 | 20240118 | 145500 | 3872248750 | 23000 | 23050 | 23050 | 23000 | 334 |
| 268 | 20240118 | 145400 | 3864555100 | 23000 | 23050 | 23050 | 23000 | 238 |
| 269 | 20240118 | 145300 | 3859073150 | 23000 | 23050 | 23050 | 23000 | 461 |
| 270 | 20240118 | 145200 | 3848461350 | 23000 | 23050 | 23050 | 23000 | 178 |
| 271 | 20240118 | 145100 | 3844363250 | 23000 | 23050 | 23050 | 23000 | 264 |
| 272 | 20240118 | 145000 | 3838279600 | 23000 | 23000 | 23050 | 23000 | 612 |
| 273 | 20240118 | 144900 | 3824198250 | 23000 | 23050 | 23050 | 23000 | 190 |
| 274 | 20240118 | 144800 | 3819822350 | 23000 | 23050 | 23050 | 23000 | 263 |
| 275 | 20240118 | 144700 | 3813763150 | 23000 | 23050 | 23050 | 23000 | 200 |
| 276 | 20240118 | 144600 | 3809155900 | 23000 | 23000 | 23050 | 23000 | 235 |
| 277 | 20240118 | 144500 | 3803741900 | 23000 | 23050 | 23050 | 23000 | 347 |
| 278 | 20240118 | 144400 | 3795746600 | 23000 | 23050 | 23050 | 23000 | 233 |
| 279 | 20240118 | 144300 | 3790379600 | 23000 | 23050 | 23050 | 23000 | 234 |
| 280 | 20240118 | 144200 | 3784990400 | 23000 | 23050 | 23050 | 23000 | 145 |
| 281 | 20240118 | 144100 | 3781651650 | 23000 | 23000 | 23050 | 23000 | 264 |
| 282 | 20240118 | 144000 | 3775567950 | 23000 | 23050 | 23050 | 23000 | 268 |
| 283 | 20240118 | 143900 | 3769399850 | 23000 | 23000 | 23050 | 23000 | 187 |
| 284 | 20240118 | 143800 | 3765093050 | 23000 | 23000 | 23050 | 23000 | 453 |
| 285 | 20240118 | 143700 | 3754660550 | 23050 | 23000 | 23050 | 23000 | 286 |
| 286 | 20240118 | 143600 | 3748071400 | 23000 | 23050 | 23050 | 23000 | 154 |
| 287 | 20240118 | 143500 | 3744527350 | 23000 | 23050 | 23050 | 23000 | 226 |
| 288 | 20240118 | 143400 | 3739320450 | 23000 | 23050 | 23050 | 23000 | 712 |
| 289 | 20240118 | 143300 | 3722912150 | 23000 | 23050 | 23050 | 23000 | 118 |
| 290 | 20240118 | 143200 | 3720196600 | 23000 | 23050 | 23050 | 23000 | 197 |
| 291 | 20240118 | 143100 | 3715658300 | 23000 | 23050 | 23050 | 23000 | 206 |
| 292 | 20240118 | 143000 | 3710912050 | 23000 | 23050 | 23050 | 23000 | 204 |
| 293 | 20240118 | 142900 | 3706211400 | 23000 | 23050 | 23050 | 23000 | 685 |
| 294 | 20240118 | 142800 | 3690422200 | 23050 | 23050 | 23050 | 23000 | 319 |
| 295 | 20240118 | 142700 | 3683077100 | 23000 | 23050 | 23050 | 23000 | 321 |
| 296 | 20240118 | 142600 | 3675691750 | 23050 | 23050 | 23050 | 23000 | 170 |
| 297 | 20240118 | 142500 | 3671773650 | 23050 | 23050 | 23050 | 23000 | 136 |
| 298 | 20240118 | 142400 | 3668640200 | 23050 | 23050 | 23050 | 23000 | 123 |
| 299 | 20240118 | 142300 | 3665805850 | 23050 | 23050 | 23050 | 23000 | 1095 |
| 300 | 20240118 | 142200 | 3640589750 | 23000 | 23000 | 23050 | 23000 | 464 |
| 301 | 20240118 | 142100 | 3629907350 | 23000 | 23050 | 23050 | 23000 | 133 |
| 302 | 20240118 | 142000 | 3626841950 | 23050 | 23050 | 23050 | 23000 | 140 |
| 303 | 20240118 | 141900 | 3623616250 | 23000 | 23000 | 23050 | 23000 | 173 |
| 304 | 20240118 | 141800 | 3619631000 | 23050 | 23050 | 23050 | 23000 | 148 |
| 305 | 20240118 | 141700 | 3616220050 | 23000 | 23050 | 23050 | 23000 | 245 |
| 306 | 20240118 | 141600 | 3610574350 | 23000 | 23000 | 23000 | 22950 | 592 |
| 307 | 20240118 | 141500 | 3596959000 | 23000 | 23000 | 23000 | 22950 | 682 |
| 308 | 20240118 | 141400 | 3581273050 | 23000 | 22950 | 23000 | 22950 | 455 |
| 309 | 20240118 | 141300 | 3570809550 | 22950 | 22950 | 23000 | 22950 | 212 |
| 310 | 20240118 | 141200 | 3565938700 | 23000 | 23000 | 23000 | 22950 | 185 |
| 311 | 20240118 | 141100 | 3561685700 | 23000 | 23000 | 23000 | 22950 | 157 |
| 312 | 20240118 | 141000 | 3558076000 | 23000 | 23000 | 23000 | 22950 | 311 |
| 313 | 20240118 | 140900 | 3550924200 | 23000 | 23000 | 23000 | 22950 | 480 |
| 314 | 20240118 | 140800 | 3539899200 | 23000 | 23000 | 23000 | 22950 | 287 |
| 315 | 20240118 | 140700 | 3533307800 | 23000 | 23000 | 23000 | 22950 | 194 |
| 316 | 20240118 | 140600 | 3528846000 | 23000 | 23000 | 23000 | 23000 | 143 |
| 317 | 20240118 | 140500 | 3525557000 | 22950 | 23000 | 23000 | 22950 | 194 |
| 318 | 20240118 | 140400 | 3521096450 | 23000 | 23000 | 23000 | 22950 | 227 |
| 319 | 20240118 | 140300 | 3515875700 | 23000 | 23000 | 23000 | 22950 | 201 |
| 320 | 20240118 | 140200 | 3511252850 | 23000 | 23000 | 23000 | 22950 | 466 |
| 321 | 20240118 | 140100 | 3500541850 | 22950 | 23000 | 23000 | 22950 | 84 |
| 322 | 20240118 | 140000 | 3498612000 | 23000 | 23000 | 23000 | 22950 | 125 |
| 323 | 20240118 | 135900 | 3495737150 | 23000 | 23000 | 23000 | 22950 | 198 |
| 324 | 20240118 | 135800 | 3491183400 | 23000 | 23000 | 23000 | 23000 | 243 |
| 325 | 20240118 | 135700 | 3485594400 | 23000 | 23000 | 23050 | 23000 | 213 |
| 326 | 20240118 | 135600 | 3480688900 | 23000 | 23050 | 23050 | 23000 | 666 |
| 327 | 20240118 | 135500 | 3465369950 | 23050 | 23000 | 23050 | 23000 | 127 |
| 328 | 20240118 | 135400 | 3462442800 | 23050 | 23050 | 23050 | 23050 | 132 |
| 329 | 20240118 | 135300 | 3459400200 | 23050 | 23050 | 23050 | 23000 | 745 |
| 330 | 20240118 | 135200 | 3442229700 | 23050 | 23050 | 23050 | 23000 | 130 |
| 331 | 20240118 | 135100 | 3439233750 | 23050 | 23000 | 23100 | 23000 | 5062 |
| 332 | 20240118 | 135000 | 3322685150 | 23000 | 23050 | 23050 | 23000 | 171 |
| 333 | 20240118 | 134900 | 3318745300 | 23000 | 23050 | 23050 | 23000 | 94 |
| 334 | 20240118 | 134800 | 3316580600 | 23050 | 23050 | 23050 | 23050 | 256 |
| 335 | 20240118 | 134700 | 3310679800 | 23050 | 23050 | 23100 | 23050 | 160 |
| 336 | 20240118 | 134600 | 3306989950 | 23100 | 23100 | 23100 | 23050 | 118 |
| 337 | 20240118 | 134500 | 3304264550 | 23100 | 23050 | 23100 | 23000 | 1091 |
| 338 | 20240118 | 134400 | 3279156150 | 23100 | 23050 | 23100 | 23050 | 224 |
| 339 | 20240118 | 134300 | 3273988050 | 23100 | 23100 | 23100 | 23050 | 506 |
| 340 | 20240118 | 134200 | 3262318250 | 23100 | 23050 | 23100 | 23050 | 3670 |
| 341 | 20240118 | 134100 | 3177723400 | 23000 | 23050 | 23050 | 23000 | 389 |
| 342 | 20240118 | 134000 | 3168757300 | 23050 | 23050 | 23050 | 23050 | 173 |
| 343 | 20240118 | 133900 | 3164769650 | 23050 | 23000 | 23050 | 23000 | 1123 |
| 344 | 20240118 | 133800 | 3138884950 | 23050 | 23000 | 23050 | 23000 | 234 |
| 345 | 20240118 | 133700 | 3133493200 | 23050 | 23050 | 23050 | 23000 | 340 |
| 346 | 20240118 | 133600 | 3125665650 | 23050 | 23000 | 23050 | 23000 | 199 |
| 347 | 20240118 | 133500 | 3121081050 | 23000 | 23000 | 23050 | 23000 | 350 |
| 348 | 20240118 | 133400 | 3113017100 | 23000 | 23050 | 23050 | 23000 | 124 |
| 349 | 20240118 | 133300 | 3110160900 | 23050 | 23050 | 23050 | 23000 | 181 |
| 350 | 20240118 | 133200 | 3105991950 | 23000 | 23000 | 23050 | 23000 | 191 |
| 351 | 20240118 | 133100 | 3101592200 | 23000 | 23050 | 23050 | 23000 | 173 |
| 352 | 20240118 | 133000 | 3097607550 | 23050 | 23000 | 23050 | 23000 | 1321 |
| 353 | 20240118 | 132900 | 3067210750 | 23000 | 23050 | 23050 | 23000 | 128 |
| 354 | 20240118 | 132800 | 3064262900 | 23050 | 23000 | 23050 | 23000 | 1726 |
| 355 | 20240118 | 132700 | 3024557400 | 23000 | 23100 | 23100 | 23000 | 576 |
| 356 | 20240118 | 132600 | 3011278950 | 23050 | 23050 | 23100 | 23050 | 247 |
| 357 | 20240118 | 132500 | 3005579400 | 23050 | 23050 | 23100 | 23050 | 569 |
| 358 | 20240118 | 132400 | 2992459650 | 23050 | 23050 | 23100 | 23050 | 228 |
| 359 | 20240118 | 132300 | 2987197500 | 23050 | 23100 | 23100 | 23050 | 1317 |
| 360 | 20240118 | 132200 | 2956835150 | 23050 | 23050 | 23100 | 23050 | 237 |
| 361 | 20240118 | 132100 | 2951363100 | 23050 | 23100 | 23100 | 23050 | 558 |
| 362 | 20240118 | 132000 | 2938497550 | 23100 | 23100 | 23100 | 23050 | 159 |
| 363 | 20240118 | 131900 | 2934824800 | 23100 | 23100 | 23100 | 23050 | 341 |
| 364 | 20240118 | 131800 | 2926949400 | 23050 | 23100 | 23100 | 23050 | 582 |
| 365 | 20240118 | 131700 | 2913528350 | 23100 | 23100 | 23100 | 23050 | 659 |
| 366 | 20240118 | 131600 | 2898330600 | 23100 | 23100 | 23100 | 23050 | 172 |
| 367 | 20240118 | 131500 | 2894357600 | 23100 | 23100 | 23100 | 23050 | 280 |
| 368 | 20240118 | 131400 | 2887891600 | 23050 | 23050 | 23100 | 23050 | 393 |
| 369 | 20240118 | 131300 | 2878829500 | 23100 | 23100 | 23100 | 23050 | 264 |
| 370 | 20240118 | 131200 | 2872734850 | 23100 | 23100 | 23100 | 23050 | 129 |
| 371 | 20240118 | 131100 | 2869755100 | 23100 | 23100 | 23100 | 23100 | 166 |
| 372 | 20240118 | 131000 | 2865920500 | 23100 | 23100 | 23100 | 23050 | 254 |
| 373 | 20240118 | 130900 | 2860055800 | 23050 | 23100 | 23100 | 23050 | 321 |
| 374 | 20240118 | 130800 | 2852648300 | 23050 | 23100 | 23100 | 23050 | 221 |
| 375 | 20240118 | 130700 | 2847547350 | 23100 | 23050 | 23100 | 23050 | 149 |
| 376 | 20240118 | 130600 | 2844107650 | 23100 | 23100 | 23100 | 23050 | 286 |
| 377 | 20240118 | 130500 | 2837503700 | 23050 | 23050 | 23100 | 23050 | 167 |
| 378 | 20240118 | 130400 | 2833648000 | 23050 | 23100 | 23100 | 23050 | 177 |
| 379 | 20240118 | 130300 | 2829560500 | 23100 | 23100 | 23100 | 23100 | 281 |
| 380 | 20240118 | 130200 | 2823069400 | 23100 | 23100 | 23100 | 23100 | 289 |
| 381 | 20240118 | 130100 | 2816393500 | 23050 | 23100 | 23100 | 23050 | 61 |
| 382 | 20240118 | 130000 | 2814984800 | 23100 | 23100 | 23100 | 23100 | 217 |
| 383 | 20240118 | 125900 | 2809972100 | 23100 | 23050 | 23100 | 23050 | 168 |
| 384 | 20240118 | 125800 | 2806091500 | 23050 | 23100 | 23100 | 23050 | 557 |
| 385 | 20240118 | 125700 | 2793246950 | 23100 | 23100 | 23100 | 23100 | 389 |
| 386 | 20240118 | 125600 | 2784261050 | 23100 | 23100 | 23100 | 23050 | 113 |
| 387 | 20240118 | 125500 | 2781651100 | 23100 | 23100 | 23100 | 23100 | 210 |
| 388 | 20240118 | 125400 | 2776800100 | 23100 | 23100 | 23100 | 23100 | 201 |
| 389 | 20240118 | 125300 | 2772157000 | 23050 | 23100 | 23100 | 23050 | 125 |
| 390 | 20240118 | 125200 | 2769269850 | 23100 | 23100 | 23100 | 23100 | 154 |
| 391 | 20240118 | 125100 | 2765712450 | 23100 | 23100 | 23100 | 23100 | 200 |
| 392 | 20240118 | 125000 | 2761092450 | 23050 | 23100 | 23100 | 23050 | 125 |
| 393 | 20240118 | 124900 | 2758205350 | 23100 | 23100 | 23100 | 23050 | 212 |
| 394 | 20240118 | 124800 | 2753312300 | 23100 | 23100 | 23100 | 23100 | 262 |
| 395 | 20240118 | 124700 | 2747260100 | 23100 | 23100 | 23100 | 23050 | 195 |
| 396 | 20240118 | 124600 | 2742756000 | 23100 | 23100 | 23100 | 23100 | 651 |
| 397 | 20240118 | 124500 | 2727717900 | 23100 | 23100 | 23100 | 23050 | 201 |
| 398 | 20240118 | 124400 | 2723080000 | 23050 | 23100 | 23100 | 23050 | 211 |
| 399 | 20240118 | 124300 | 2718206100 | 23100 | 23100 | 23100 | 23100 | 193 |
| 400 | 20240118 | 124200 | 2713747800 | 23100 | 23100 | 23100 | 23050 | 134 |
| 401 | 20240118 | 124100 | 2710652600 | 23050 | 23100 | 23100 | 23050 | 184 |
| 402 | 20240118 | 124000 | 2706402400 | 23100 | 23100 | 23100 | 23100 | 177 |
| 403 | 20240118 | 123900 | 2702313700 | 23100 | 23100 | 23100 | 23050 | 108 |
| 404 | 20240118 | 123800 | 2699819300 | 23100 | 23100 | 23100 | 23050 | 262 |
| 405 | 20240118 | 123700 | 2693769600 | 23100 | 23100 | 23100 | 23050 | 1014 |
| 406 | 20240118 | 123600 | 2670371350 | 23100 | 23100 | 23100 | 23100 | 480 |
| 407 | 20240118 | 123500 | 2659283350 | 23050 | 23100 | 23100 | 23050 | 111 |
| 408 | 20240118 | 123400 | 2656719750 | 23100 | 23100 | 23100 | 23050 | 1192 |
| 409 | 20240118 | 123300 | 2629184650 | 23100 | 23100 | 23100 | 23100 | 148 |
| 410 | 20240118 | 123200 | 2625765850 | 23100 | 23050 | 23100 | 23050 | 259 |
| 411 | 20240118 | 123100 | 2619783050 | 23100 | 23100 | 23100 | 23100 | 146 |
| 412 | 20240118 | 123000 | 2616410450 | 23100 | 23100 | 23100 | 23100 | 243 |
| 413 | 20240118 | 122900 | 2610797150 | 23100 | 23100 | 23100 | 23050 | 209 |
| 414 | 20240118 | 122800 | 2605969400 | 23100 | 23100 | 23100 | 23100 | 154 |
| 415 | 20240118 | 122700 | 2602412000 | 23100 | 23100 | 23100 | 23100 | 137 |
| 416 | 20240118 | 122600 | 2599247300 | 23100 | 23100 | 23100 | 23050 | 1022 |
| 417 | 20240118 | 122500 | 2575639200 | 23100 | 23100 | 23100 | 23100 | 124 |
| 418 | 20240118 | 122400 | 2572774800 | 23100 | 23100 | 23100 | 23100 | 160 |
| 419 | 20240118 | 122300 | 2569078800 | 23050 | 23100 | 23100 | 23050 | 342 |
| 420 | 20240118 | 122200 | 2561178750 | 23100 | 23100 | 23100 | 23100 | 206 |
| 421 | 20240118 | 122100 | 2556420150 | 23100 | 23100 | 23100 | 23100 | 198 |
| 422 | 20240118 | 122000 | 2551846350 | 23050 | 23050 | 23100 | 23050 | 3652 |
| 423 | 20240118 | 121900 | 2467666000 | 23050 | 23050 | 23050 | 23050 | 187 |
| 424 | 20240118 | 121800 | 2463355650 | 23000 | 23050 | 23050 | 23000 | 127 |
| 425 | 20240118 | 121700 | 2460428400 | 23050 | 23050 | 23050 | 23050 | 127 |
| 426 | 20240118 | 121600 | 2457501050 | 23050 | 23050 | 23050 | 23050 | 178 |
| 427 | 20240118 | 121500 | 2453398150 | 23000 | 23050 | 23050 | 23000 | 153 |
| 428 | 20240118 | 121400 | 2449871600 | 23050 | 23000 | 23050 | 23000 | 278 |
| 429 | 20240118 | 121300 | 2443465450 | 23000 | 23000 | 23050 | 23000 | 255 |
| 430 | 20240118 | 121200 | 2437594350 | 23000 | 23000 | 23050 | 23000 | 240 |
| 431 | 20240118 | 121100 | 2432066850 | 23000 | 23000 | 23050 | 23000 | 165 |
| 432 | 20240118 | 121000 | 2428265100 | 23000 | 23050 | 23050 | 23000 | 1224 |
| 433 | 20240118 | 120900 | 2400104450 | 23000 | 23050 | 23050 | 23000 | 707 |
| 434 | 20240118 | 120800 | 2383836200 | 23000 | 23000 | 23050 | 23000 | 189 |
| 435 | 20240118 | 120700 | 2379481800 | 23050 | 23050 | 23050 | 23000 | 222 |
| 436 | 20240118 | 120600 | 2374365150 | 23050 | 23050 | 23050 | 23050 | 143 |
| 437 | 20240118 | 120500 | 2371069000 | 23050 | 23050 | 23050 | 23000 | 193 |
| 438 | 20240118 | 120400 | 2366620500 | 23050 | 23050 | 23050 | 23050 | 164 |
| 439 | 20240118 | 120300 | 2362840300 | 23050 | 23000 | 23050 | 23000 | 257 |
| 440 | 20240118 | 120200 | 2356918950 | 23000 | 23050 | 23050 | 23000 | 992 |
| 441 | 20240118 | 120100 | 2334053500 | 23050 | 23050 | 23050 | 23000 | 252 |
| 442 | 20240118 | 120000 | 2328245200 | 23050 | 23000 | 23050 | 23000 | 234 |
| 443 | 20240118 | 115900 | 2322853000 | 23000 | 23000 | 23050 | 23000 | 160 |
| 444 | 20240118 | 115800 | 2319167550 | 23000 | 23000 | 23050 | 23000 | 827 |
| 445 | 20240118 | 115700 | 2300133800 | 23000 | 23050 | 23050 | 23000 | 90 |
| 446 | 20240118 | 115600 | 2298060950 | 23000 | 23000 | 23050 | 23000 | 310 |
| 447 | 20240118 | 115500 | 2290917900 | 23000 | 23000 | 23050 | 23000 | 60 |
| 448 | 20240118 | 115400 | 2289536650 | 23000 | 23050 | 23050 | 23000 | 306 |
| 449 | 20240118 | 115300 | 2282485850 | 23050 | 23000 | 23050 | 23000 | 291 |
| 450 | 20240118 | 115200 | 2275780600 | 23050 | 23050 | 23050 | 23000 | 239 |
| 451 | 20240118 | 115100 | 2270273300 | 23000 | 23050 | 23050 | 23000 | 175 |
| 452 | 20240118 | 115000 | 2266242700 | 23000 | 23050 | 23050 | 23000 | 265 |
| 453 | 20240118 | 114900 | 2260134600 | 23050 | 23000 | 23050 | 23000 | 120 |
| 454 | 20240118 | 114800 | 2257368750 | 23000 | 23050 | 23050 | 23000 | 667 |
| 455 | 20240118 | 114700 | 2241994550 | 23050 | 23050 | 23050 | 23000 | 220 |
| 456 | 20240118 | 114600 | 2236923650 | 23050 | 23050 | 23050 | 23000 | 455 |
| 457 | 20240118 | 114500 | 2226436050 | 23050 | 23050 | 23050 | 23000 | 416 |
| 458 | 20240118 | 114400 | 2216849250 | 23050 | 23050 | 23050 | 23050 | 337 |
| 459 | 20240118 | 114300 | 2209081400 | 23050 | 23050 | 23050 | 23000 | 287 |
| 460 | 20240118 | 114200 | 2202466350 | 23050 | 23050 | 23050 | 23050 | 103 |
| 461 | 20240118 | 114100 | 2200092200 | 23050 | 23050 | 23050 | 23000 | 525 |
| 462 | 20240118 | 114000 | 2187991250 | 23050 | 23050 | 23050 | 23050 | 74 |
| 463 | 20240118 | 113900 | 2186285550 | 23000 | 23050 | 23050 | 23000 | 591 |
| 464 | 20240118 | 113800 | 2172690250 | 23050 | 23000 | 23050 | 23000 | 106 |
| 465 | 20240118 | 113700 | 2170248300 | 23050 | 23050 | 23050 | 23050 | 70 |
| 466 | 20240118 | 113600 | 2168634800 | 23050 | 23050 | 23050 | 23000 | 293 |
| 467 | 20240118 | 113500 | 2161881300 | 23000 | 23050 | 23050 | 23000 | 340 |
| 468 | 20240118 | 113400 | 2154048400 | 23050 | 23050 | 23050 | 23000 | 142 |
| 469 | 20240118 | 113300 | 2150775900 | 23000 | 23000 | 23050 | 23000 | 73 |
| 470 | 20240118 | 113200 | 2149095500 | 23000 | 23050 | 23050 | 23000 | 75 |
| 471 | 20240118 | 113100 | 2147367050 | 23050 | 23050 | 23050 | 23050 | 359 |
| 472 | 20240118 | 113000 | 2139092100 | 23000 | 23000 | 23050 | 23000 | 249 |
| 473 | 20240118 | 112900 | 2133353750 | 23000 | 23000 | 23050 | 23000 | 133 |
| 474 | 20240118 | 112800 | 2130293150 | 23000 | 23000 | 23000 | 23000 | 45 |
| 475 | 20240118 | 112700 | 2129258150 | 23000 | 23000 | 23050 | 23000 | 163 |
| 476 | 20240118 | 112600 | 2125506650 | 23000 | 23000 | 23050 | 23000 | 85 |
| 477 | 20240118 | 112500 | 2123550350 | 23000 | 23000 | 23000 | 23000 | 98 |
| 478 | 20240118 | 112400 | 2121296350 | 23000 | 23000 | 23050 | 23000 | 665 |
| 479 | 20240118 | 112300 | 2105999350 | 23000 | 23000 | 23050 | 23000 | 149 |
| 480 | 20240118 | 112200 | 2102567850 | 23000 | 23000 | 23000 | 23000 | 43 |
| 481 | 20240118 | 112100 | 2101578850 | 23050 | 23050 | 23050 | 23000 | 281 |
| 482 | 20240118 | 112000 | 2095103650 | 23000 | 23050 | 23050 | 23000 | 121 |
| 483 | 20240118 | 111900 | 2092318350 | 23000 | 23000 | 23000 | 23000 | 62 |
| 484 | 20240118 | 111800 | 2090892350 | 23000 | 23000 | 23050 | 23000 | 82 |
| 485 | 20240118 | 111700 | 2089004650 | 23000 | 23050 | 23050 | 23000 | 74 |
| 486 | 20240118 | 111600 | 2087300950 | 23000 | 23050 | 23050 | 23000 | 188 |
| 487 | 20240118 | 111500 | 2082970350 | 23000 | 23000 | 23050 | 23000 | 110 |
| 488 | 20240118 | 111400 | 2080437350 | 23000 | 23000 | 23050 | 23000 | 308 |
| 489 | 20240118 | 111300 | 2073352300 | 23000 | 23000 | 23050 | 23000 | 203 |
| 490 | 20240118 | 111200 | 2068675900 | 23000 | 23000 | 23050 | 23000 | 69 |
| 491 | 20240118 | 111100 | 2067087600 | 23000 | 23050 | 23050 | 23000 | 74 |
| 492 | 20240118 | 111000 | 2065384100 | 23000 | 23050 | 23050 | 23000 | 213 |
| 493 | 20240118 | 110900 | 2060476850 | 23050 | 23000 | 23050 | 23000 | 76 |
| 494 | 20240118 | 110800 | 2058727150 | 23000 | 23050 | 23050 | 23000 | 96 |
| 495 | 20240118 | 110700 | 2056517250 | 23000 | 23000 | 23000 | 23000 | 54 |
| 496 | 20240118 | 110600 | 2055275250 | 23050 | 23050 | 23050 | 23000 | 422 |
| 497 | 20240118 | 110500 | 2045557500 | 23050 | 23000 | 23050 | 23000 | 80 |
| 498 | 20240118 | 110400 | 2043716150 | 23000 | 23000 | 23050 | 23000 | 90 |
| 499 | 20240118 | 110300 | 2041644650 | 23000 | 23050 | 23050 | 23000 | 442 |
| 500 | 20240118 | 110200 | 2031477350 | 23000 | 23000 | 23050 | 23000 | 110 |
| 501 | 20240118 | 110100 | 2028944350 | 23000 | 23000 | 23050 | 23000 | 84 |
| 502 | 20240118 | 110000 | 2027010800 | 23000 | 23000 | 23050 | 23000 | 218 |
| 503 | 20240118 | 105900 | 2021987500 | 23000 | 23000 | 23050 | 23000 | 46 |
| 504 | 20240118 | 105800 | 2020929350 | 23050 | 23000 | 23050 | 23000 | 48 |
| 505 | 20240118 | 105700 | 2019824100 | 23000 | 23050 | 23050 | 23000 | 118 |
| 506 | 20240118 | 105600 | 2017106700 | 23000 | 23050 | 23050 | 23000 | 41 |
| 507 | 20240118 | 105500 | 2016163000 | 23050 | 23050 | 23050 | 23000 | 179 |
| 508 | 20240118 | 105400 | 2012037150 | 23050 | 23050 | 23050 | 23000 | 167 |
| 509 | 20240118 | 105300 | 2008193200 | 23050 | 23000 | 23050 | 23000 | 610 |
| 510 | 20240118 | 105200 | 1994159000 | 23000 | 23050 | 23050 | 23000 | 139 |
| 511 | 20240118 | 105100 | 1990955350 | 23050 | 23050 | 23050 | 23050 | 27 |
| 512 | 20240118 | 105000 | 1990333000 | 23000 | 23050 | 23050 | 23000 | 101 |
| 513 | 20240118 | 104900 | 1988005200 | 23000 | 23000 | 23000 | 23000 | 3 |
| 514 | 20240118 | 104800 | 1987936200 | 23050 | 23050 | 23050 | 23050 | 103 |
| 515 | 20240118 | 104700 | 1985562050 | 23000 | 23050 | 23050 | 23000 | 253 |
| 516 | 20240118 | 104600 | 1979731200 | 23000 | 23000 | 23000 | 23000 | 276 |
| 517 | 20240118 | 104500 | 1973383200 | 23000 | 23000 | 23050 | 23000 | 59 |
| 518 | 20240118 | 104400 | 1972024900 | 23050 | 23000 | 23050 | 23000 | 88 |
| 519 | 20240118 | 104300 | 1969996900 | 23000 | 23050 | 23050 | 23000 | 155 |
| 520 | 20240118 | 104200 | 1966425600 | 23000 | 23000 | 23000 | 23000 | 184 |
| 521 | 20240118 | 104100 | 1962193600 | 23000 | 23000 | 23050 | 23000 | 214 |
| 522 | 20240118 | 104000 | 1957271550 | 23000 | 23000 | 23000 | 23000 | 283 |
| 523 | 20240118 | 103900 | 1950762550 | 22950 | 23000 | 23000 | 22950 | 250 |
| 524 | 20240118 | 103800 | 1945012700 | 23000 | 23000 | 23000 | 22950 | 1645 |
| 525 | 20240118 | 103700 | 1907177850 | 22950 | 23000 | 23000 | 22950 | 27 |
| 526 | 20240118 | 103600 | 1906556950 | 23000 | 23000 | 23000 | 22950 | 753 |
| 527 | 20240118 | 103500 | 1889238100 | 22950 | 22950 | 23000 | 22950 | 133 |
| 528 | 20240118 | 103400 | 1886180800 | 22950 | 23000 | 23000 | 22950 | 128 |
| 529 | 20240118 | 103300 | 1883237050 | 23000 | 23000 | 23000 | 23000 | 81 |
| 530 | 20240118 | 103200 | 1881374050 | 23000 | 23000 | 23000 | 22950 | 129 |
| 531 | 20240118 | 103100 | 1878407200 | 23000 | 23000 | 23000 | 23000 | 67 |
| 532 | 20240118 | 103000 | 1876866200 | 23000 | 23000 | 23000 | 22950 | 159 |
| 533 | 20240118 | 102900 | 1873209300 | 23000 | 22950 | 23000 | 22950 | 178 |
| 534 | 20240118 | 102800 | 1869115450 | 23000 | 23000 | 23000 | 23000 | 121 |
| 535 | 20240118 | 102700 | 1866332450 | 22950 | 23000 | 23000 | 22950 | 18 |
| 536 | 20240118 | 102600 | 1865918600 | 23000 | 23000 | 23000 | 22950 | 264 |
| 537 | 20240118 | 102500 | 1859853100 | 23000 | 23000 | 23000 | 22950 | 1033 |
| 538 | 20240118 | 102400 | 1836094250 | 23000 | 23000 | 23000 | 23000 | 62 |
| 539 | 20240118 | 102300 | 1834668250 | 22950 | 23000 | 23000 | 22950 | 267 |
| 540 | 20240118 | 102200 | 1828527400 | 23000 | 23000 | 23000 | 22950 | 669 |
| 541 | 20240118 | 102100 | 1813141000 | 23000 | 23000 | 23000 | 22950 | 2047 |
| 542 | 20240118 | 102000 | 1766060150 | 23000 | 23000 | 23000 | 22950 | 1811 |
| 543 | 20240118 | 101900 | 1724418150 | 22950 | 23000 | 23000 | 22950 | 34 |
| 544 | 20240118 | 101800 | 1723636300 | 23000 | 23000 | 23000 | 22950 | 219 |
| 545 | 20240118 | 101700 | 1718607800 | 23000 | 23000 | 23000 | 23000 | 63 |
| 546 | 20240118 | 101600 | 1717158800 | 23000 | 22950 | 23000 | 22900 | 5163 |
| 547 | 20240118 | 101500 | 1598599400 | 22900 | 22950 | 22950 | 22900 | 122 |
| 548 | 20240118 | 101400 | 1595799550 | 22900 | 22950 | 22950 | 22900 | 212 |
| 549 | 20240118 | 101300 | 1590935700 | 22950 | 22950 | 22950 | 22900 | 159 |
| 550 | 20240118 | 101200 | 1587286700 | 22950 | 22900 | 22950 | 22900 | 1151 |
| 551 | 20240118 | 101100 | 1560891500 | 22900 | 22950 | 22950 | 22900 | 234 |
| 552 | 20240118 | 101000 | 1555530150 | 22900 | 22900 | 22950 | 22900 | 567 |
| 553 | 20240118 | 100900 | 1542540300 | 22900 | 23000 | 23000 | 22900 | 4865 |
| 554 | 20240118 | 100800 | 1430926250 | 23000 | 23000 | 23000 | 22950 | 959 |
| 555 | 20240118 | 100700 | 1408898300 | 22950 | 23000 | 23000 | 22950 | 1988 |
| 556 | 20240118 | 100600 | 1363238900 | 22950 | 22950 | 23000 | 22950 | 297 |
| 557 | 20240118 | 100500 | 1356410150 | 22950 | 22950 | 23000 | 22950 | 93 |
| 558 | 20240118 | 100400 | 1354274600 | 22950 | 23000 | 23000 | 22950 | 67 |
| 559 | 20240118 | 100300 | 1352735700 | 22950 | 22950 | 23000 | 22950 | 558 |
| 560 | 20240118 | 100200 | 1339903400 | 22950 | 22950 | 23000 | 22950 | 71 |
| 561 | 20240118 | 100100 | 1338273450 | 22950 | 22950 | 23000 | 22950 | 207 |
| 562 | 20240118 | 100000 | 1333520700 | 22950 | 23000 | 23000 | 22950 | 1164 |
| 563 | 20240118 | 095900 | 1306761100 | 23000 | 23000 | 23000 | 22950 | 267 |
| 564 | 20240118 | 095800 | 1300633250 | 23000 | 22950 | 23000 | 22950 | 93 |
| 565 | 20240118 | 095700 | 1298494450 | 22950 | 23000 | 23000 | 22950 | 54 |
| 566 | 20240118 | 095600 | 1297252550 | 23000 | 23000 | 23000 | 22950 | 95 |
| 567 | 20240118 | 095500 | 1295068550 | 23000 | 23000 | 23000 | 23000 | 139 |
| 568 | 20240118 | 095400 | 1291871550 | 22950 | 23000 | 23000 | 22950 | 122 |
| 569 | 20240118 | 095300 | 1289070750 | 23000 | 23000 | 23000 | 23000 | 153 |
| 570 | 20240118 | 095200 | 1285551750 | 23000 | 22950 | 23000 | 22950 | 63 |
| 571 | 20240118 | 095100 | 1284105850 | 22950 | 22950 | 22950 | 22950 | 336 |
| 572 | 20240118 | 095000 | 1276394650 | 22950 | 22950 | 22950 | 22900 | 155 |
| 573 | 20240118 | 094900 | 1272838700 | 22950 | 22950 | 22950 | 22950 | 829 |
| 574 | 20240118 | 094800 | 1253813150 | 22950 | 22950 | 23000 | 22900 | 2342 |
| 575 | 20240118 | 094700 | 1200072650 | 22950 | 22950 | 22950 | 22900 | 1181 |
| 576 | 20240118 | 094600 | 1172968850 | 22950 | 22950 | 22950 | 22900 | 76 |
| 577 | 20240118 | 094500 | 1171224700 | 22950 | 22950 | 22950 | 22900 | 643 |
| 578 | 20240118 | 094400 | 1156470000 | 22900 | 22950 | 22950 | 22900 | 229 |
| 579 | 20240118 | 094300 | 1151218700 | 22900 | 22950 | 22950 | 22900 | 113 |
| 580 | 20240118 | 094200 | 1148627250 | 22950 | 22900 | 22950 | 22900 | 163 |
| 581 | 20240118 | 094100 | 1144894500 | 22900 | 22900 | 22950 | 22900 | 1017 |
| 582 | 20240118 | 094000 | 1121576650 | 22900 | 22900 | 22950 | 22900 | 287 |
| 583 | 20240118 | 093900 | 1115001050 | 22900 | 22900 | 22950 | 22900 | 190 |
| 584 | 20240118 | 093800 | 1110646650 | 22900 | 22950 | 22950 | 22900 | 680 |
| 585 | 20240118 | 093700 | 1095064550 | 22900 | 22950 | 22950 | 22900 | 194 |
| 586 | 20240118 | 093600 | 1090618050 | 22900 | 22900 | 22950 | 22900 | 899 |
| 587 | 20240118 | 093500 | 1070025500 | 22900 | 22950 | 23000 | 22900 | 2656 |
| 588 | 20240118 | 093400 | 1009080250 | 22950 | 22950 | 23000 | 22950 | 429 |
| 589 | 20240118 | 093300 | 999226950 | 23000 | 23000 | 23050 | 22950 | 2064 |
| 590 | 20240118 | 093200 | 951749950 | 23000 | 23050 | 23050 | 23000 | 187 |
| 591 | 20240118 | 093100 | 947448050 | 23000 | 23050 | 23050 | 23000 | 73 |
| 592 | 20240118 | 093000 | 945768400 | 23000 | 23050 | 23050 | 23000 | 479 |
| 593 | 20240118 | 092900 | 934749200 | 23050 | 23050 | 23050 | 23000 | 596 |
| 594 | 20240118 | 092800 | 921033750 | 23000 | 23000 | 23000 | 23000 | 1174 |
| 595 | 20240118 | 092700 | 894031750 | 23000 | 22950 | 23000 | 22950 | 516 |
| 596 | 20240118 | 092600 | 882169250 | 23000 | 22950 | 23000 | 22950 | 514 |
| 597 | 20240118 | 092500 | 870357200 | 22950 | 22950 | 22950 | 22900 | 729 |
| 598 | 20240118 | 092400 | 853626800 | 22950 | 22950 | 22950 | 22950 | 173 |
| 599 | 20240118 | 092300 | 849656450 | 22950 | 22950 | 22950 | 22900 | 556 |
| 600 | 20240118 | 092200 | 836896400 | 22950 | 22900 | 22950 | 22900 | 3428 |
| 601 | 20240118 | 092100 | 758231600 | 22900 | 22900 | 22950 | 22900 | 538 |
| 602 | 20240118 | 092000 | 745908150 | 22900 | 22900 | 22950 | 22900 | 481 |
| 603 | 20240118 | 091900 | 734876800 | 22900 | 22900 | 22950 | 22900 | 384 |
| 604 | 20240118 | 091800 | 726073450 | 22950 | 22900 | 22950 | 22900 | 236 |
| 605 | 20240118 | 091700 | 720664200 | 22950 | 22950 | 22950 | 22900 | 3209 |
| 606 | 20240118 | 091600 | 647034250 | 22950 | 23000 | 23000 | 22950 | 1512 |
| 607 | 20240118 | 091500 | 612328400 | 23000 | 22950 | 23000 | 22950 | 143 |
| 608 | 20240118 | 091400 | 609040500 | 22950 | 23000 | 23000 | 22950 | 361 |
| 609 | 20240118 | 091300 | 600747650 | 23000 | 23000 | 23000 | 23000 | 519 |
| 610 | 20240118 | 091200 | 588810650 | 23000 | 22950 | 23000 | 22950 | 1528 |
| 611 | 20240118 | 091100 | 553696050 | 22950 | 22950 | 23000 | 22950 | 1606 |
| 612 | 20240118 | 091000 | 516838250 | 22950 | 22950 | 23000 | 22950 | 693 |
| 613 | 20240118 | 090900 | 500929600 | 22950 | 22950 | 23000 | 22900 | 784 |
| 614 | 20240118 | 090800 | 482938300 | 23000 | 22900 | 23000 | 22900 | 3935 |
| 615 | 20240118 | 090700 | 392723750 | 22900 | 23000 | 23000 | 22900 | 4865 |
| 616 | 20240118 | 090600 | 281242700 | 23000 | 23000 | 23000 | 22950 | 1505 |
| 617 | 20240118 | 090500 | 246638000 | 22950 | 23000 | 23000 | 22950 | 1307 |
| 618 | 20240118 | 090400 | 216579150 | 23000 | 23000 | 23000 | 23000 | 180 |
| 619 | 20240118 | 090300 | 212439150 | 23000 | 22950 | 23000 | 22950 | 269 |
| 620 | 20240118 | 090200 | 206257200 | 22950 | 22900 | 22950 | 22900 | 608 |
| 621 | 20240118 | 090100 | 192305550 | 22950 | 23050 | 23050 | 22900 | 5300 |
| 622 | 20240118 | 090000 | 70481150 | 23000 | 23000 | 23200 | 23000 | 3064 |