33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 192000 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 7772 |
| 3 | 20240119 | 191900 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 4 | 20240119 | 191800 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 5 | 20240119 | 191700 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 6 | 20240119 | 191600 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 7 | 20240119 | 191500 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 8 | 20240119 | 191400 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 9 | 20240119 | 191300 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 10 | 20240119 | 191200 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 11 | 20240119 | 191100 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 12 | 20240119 | 191000 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 13 | 20240119 | 190900 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 14 | 20240119 | 190800 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 15 | 20240119 | 190700 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 16 | 20240119 | 190600 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 17 | 20240119 | 190500 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 18 | 20240119 | 190400 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 19 | 20240119 | 190300 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 20 | 20240119 | 190200 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 21 | 20240119 | 190100 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 22 | 20240119 | 190000 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 23 | 20240119 | 185900 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 24 | 20240119 | 185800 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 25 | 20240119 | 185700 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 26 | 20240119 | 185600 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 27 | 20240119 | 185500 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 28 | 20240119 | 185400 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 29 | 20240119 | 185300 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 30 | 20240119 | 185200 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 31 | 20240119 | 185100 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 32 | 20240119 | 185000 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 7772 |
| 33 | 20240119 | 184900 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 34 | 20240119 | 184800 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 35 | 20240119 | 184700 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 36 | 20240119 | 184600 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 37 | 20240119 | 184500 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 38 | 20240119 | 184400 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 39 | 20240119 | 184300 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 40 | 20240119 | 184200 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 41 | 20240119 | 184100 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 42 | 20240119 | 184000 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 43 | 20240119 | 183900 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 44 | 20240119 | 183800 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 45 | 20240119 | 183700 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 46 | 20240119 | 183600 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 47 | 20240119 | 183500 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 48 | 20240119 | 183400 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 49 | 20240119 | 183300 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 50 | 20240119 | 183200 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 51 | 20240119 | 183100 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 52 | 20240119 | 183000 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 53 | 20240119 | 182900 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 54 | 20240119 | 182800 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 55 | 20240119 | 182700 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 56 | 20240119 | 182600 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 57 | 20240119 | 182500 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 58 | 20240119 | 182400 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 59 | 20240119 | 182300 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 60 | 20240119 | 182200 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 61 | 20240119 | 182100 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 62 | 20240119 | 182000 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 7772 |
| 63 | 20240119 | 181900 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 64 | 20240119 | 181800 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 65 | 20240119 | 181700 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 66 | 20240119 | 181600 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 67 | 20240119 | 181500 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 68 | 20240119 | 181400 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 69 | 20240119 | 181300 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 70 | 20240119 | 181200 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 71 | 20240119 | 181100 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 72 | 20240119 | 181000 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 73 | 20240119 | 180900 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 74 | 20240119 | 180800 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 75 | 20240119 | 180700 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 76 | 20240119 | 180600 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 77 | 20240119 | 180500 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 78 | 20240119 | 180400 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 79 | 20240119 | 180300 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 80 | 20240119 | 180200 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 81 | 20240119 | 180100 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 82 | 20240119 | 180000 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 83 | 20240119 | 175900 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 84 | 20240119 | 175800 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 85 | 20240119 | 175700 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 86 | 20240119 | 175600 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 87 | 20240119 | 175500 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 88 | 20240119 | 175400 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 89 | 20240119 | 175300 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 90 | 20240119 | 175200 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 91 | 20240119 | 175100 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 92 | 20240119 | 175000 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 7772 |
| 93 | 20240119 | 174900 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 94 | 20240119 | 174800 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 95 | 20240119 | 174700 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 96 | 20240119 | 174600 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 97 | 20240119 | 174500 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 98 | 20240119 | 174400 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 99 | 20240119 | 174300 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 100 | 20240119 | 174200 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 101 | 20240119 | 174100 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 102 | 20240119 | 174000 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 103 | 20240119 | 173900 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 104 | 20240119 | 173800 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 105 | 20240119 | 173700 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 106 | 20240119 | 173600 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 107 | 20240119 | 173500 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 108 | 20240119 | 173400 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 109 | 20240119 | 173300 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 110 | 20240119 | 173200 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 111 | 20240119 | 173100 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 112 | 20240119 | 173000 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 113 | 20240119 | 172900 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 114 | 20240119 | 172800 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 115 | 20240119 | 172700 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 116 | 20240119 | 172600 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 117 | 20240119 | 172500 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 118 | 20240119 | 172400 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 119 | 20240119 | 172300 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 120 | 20240119 | 172200 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 121 | 20240119 | 172100 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 122 | 20240119 | 172000 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 7772 |
| 123 | 20240119 | 171900 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 124 | 20240119 | 171800 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 125 | 20240119 | 171700 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 126 | 20240119 | 171600 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 127 | 20240119 | 171500 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 128 | 20240119 | 171400 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 129 | 20240119 | 171300 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 130 | 20240119 | 171200 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 131 | 20240119 | 171100 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 132 | 20240119 | 171000 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 133 | 20240119 | 170900 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 134 | 20240119 | 170800 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 135 | 20240119 | 170700 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 136 | 20240119 | 170600 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 137 | 20240119 | 170500 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 138 | 20240119 | 170400 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 139 | 20240119 | 170300 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 140 | 20240119 | 170200 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 141 | 20240119 | 170100 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 142 | 20240119 | 170000 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 143 | 20240119 | 165900 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 144 | 20240119 | 165800 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 145 | 20240119 | 165700 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 146 | 20240119 | 165600 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 147 | 20240119 | 165500 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 148 | 20240119 | 165400 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 149 | 20240119 | 165300 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 150 | 20240119 | 165200 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 151 | 20240119 | 165100 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 152 | 20240119 | 165000 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 7772 |
| 153 | 20240119 | 164900 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 154 | 20240119 | 164800 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 155 | 20240119 | 164700 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 156 | 20240119 | 164600 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 157 | 20240119 | 164500 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 158 | 20240119 | 164400 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 159 | 20240119 | 164300 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 160 | 20240119 | 164200 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 161 | 20240119 | 164100 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 162 | 20240119 | 164000 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 163 | 20240119 | 163900 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 164 | 20240119 | 163800 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 165 | 20240119 | 163700 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 166 | 20240119 | 163600 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 167 | 20240119 | 163500 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 168 | 20240119 | 163400 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 169 | 20240119 | 163300 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 170 | 20240119 | 163200 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 171 | 20240119 | 163100 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 172 | 20240119 | 163000 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 173 | 20240119 | 162900 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 174 | 20240119 | 162800 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 175 | 20240119 | 162700 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 176 | 20240119 | 162600 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 177 | 20240119 | 162500 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 178 | 20240119 | 162400 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 179 | 20240119 | 162300 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 180 | 20240119 | 162200 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 181 | 20240119 | 162100 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 182 | 20240119 | 162000 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 7772 |
| 183 | 20240119 | 161900 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 184 | 20240119 | 161800 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 185 | 20240119 | 161700 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 186 | 20240119 | 161600 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 187 | 20240119 | 161500 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 188 | 20240119 | 161400 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 189 | 20240119 | 161300 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 190 | 20240119 | 161200 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 191 | 20240119 | 161100 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 192 | 20240119 | 161000 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 193 | 20240119 | 160900 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 194 | 20240119 | 160800 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 195 | 20240119 | 160700 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 196 | 20240119 | 160600 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 197 | 20240119 | 160500 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 198 | 20240119 | 160400 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 199 | 20240119 | 160300 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 200 | 20240119 | 160200 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 201 | 20240119 | 160100 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 202 | 20240119 | 160000 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 203 | 20240119 | 155900 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 204 | 20240119 | 155800 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 205 | 20240119 | 155700 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 206 | 20240119 | 155600 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 207 | 20240119 | 155500 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 208 | 20240119 | 155400 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 209 | 20240119 | 155300 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 210 | 20240119 | 155200 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 211 | 20240119 | 155100 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 212 | 20240119 | 155000 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 7772 |
| 213 | 20240119 | 154900 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 214 | 20240119 | 154800 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 215 | 20240119 | 154700 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 216 | 20240119 | 154600 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 217 | 20240119 | 154500 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 218 | 20240119 | 154400 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 219 | 20240119 | 154300 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 220 | 20240119 | 154200 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 221 | 20240119 | 154100 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 222 | 20240119 | 154000 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 223 | 20240119 | 153900 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 224 | 20240119 | 153800 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 225 | 20240119 | 153700 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 226 | 20240119 | 153600 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 227 | 20240119 | 153500 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 228 | 20240119 | 153400 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 229 | 20240119 | 153300 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 230 | 20240119 | 153200 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 231 | 20240119 | 153100 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 0 |
| 232 | 20240119 | 153000 | 4924894400 | 22900 | 22900 | 22900 | 22900 | 7772 |
| 233 | 20240119 | 152900 | 4746915600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 234 | 20240119 | 152800 | 4746915600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 235 | 20240119 | 152700 | 4746915600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 236 | 20240119 | 152600 | 4746915600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 237 | 20240119 | 152500 | 4746915600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 238 | 20240119 | 152400 | 4746915600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 239 | 20240119 | 152300 | 4746915600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 240 | 20240119 | 152200 | 4746915600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 241 | 20240119 | 152100 | 4746915600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 242 | 20240119 | 152000 | 4746915600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 243 | 20240119 | 151900 | 4746915600 | 22900 | 22950 | 22950 | 22900 | 491 |
| 244 | 20240119 | 151800 | 4735656000 | 22950 | 22900 | 22950 | 22900 | 238 |
| 245 | 20240119 | 151700 | 4730197500 | 22900 | 22900 | 22900 | 22900 | 143 |
| 246 | 20240119 | 151600 | 4726922800 | 22900 | 22900 | 22950 | 22900 | 143 |
| 247 | 20240119 | 151500 | 4723648050 | 22900 | 22850 | 22900 | 22850 | 3119 |
| 248 | 20240119 | 151400 | 4652271650 | 22850 | 22900 | 22900 | 22850 | 2071 |
| 249 | 20240119 | 151300 | 4604866600 | 22900 | 22900 | 22950 | 22900 | 480 |
| 250 | 20240119 | 151200 | 4593874100 | 22900 | 22900 | 22900 | 22900 | 883 |
| 251 | 20240119 | 151100 | 4573653400 | 22900 | 22900 | 22900 | 22900 | 306 |
| 252 | 20240119 | 151000 | 4566646000 | 22900 | 22950 | 22950 | 22900 | 950 |
| 253 | 20240119 | 150900 | 4544887750 | 22900 | 22900 | 22900 | 22900 | 1029 |
| 254 | 20240119 | 150800 | 4521323650 | 22900 | 22900 | 22950 | 22900 | 407 |
| 255 | 20240119 | 150700 | 4511999550 | 22900 | 22900 | 22900 | 22900 | 990 |
| 256 | 20240119 | 150600 | 4489328550 | 22900 | 22900 | 22950 | 22900 | 420 |
| 257 | 20240119 | 150500 | 4479703400 | 22900 | 22900 | 22950 | 22900 | 422 |
| 258 | 20240119 | 150400 | 4470034050 | 22900 | 22900 | 22950 | 22900 | 266 |
| 259 | 20240119 | 150300 | 4463939200 | 22900 | 22950 | 22950 | 22900 | 341 |
| 260 | 20240119 | 150200 | 4456126500 | 22900 | 22950 | 22950 | 22900 | 578 |
| 261 | 20240119 | 150100 | 4442875200 | 22900 | 22900 | 22950 | 22900 | 680 |
| 262 | 20240119 | 150000 | 4427299350 | 22900 | 22950 | 22950 | 22900 | 859 |
| 263 | 20240119 | 145900 | 4407622650 | 22950 | 22900 | 22950 | 22900 | 450 |
| 264 | 20240119 | 145800 | 4397309150 | 22900 | 22950 | 22950 | 22900 | 949 |
| 265 | 20240119 | 145700 | 4375557150 | 22900 | 22900 | 22950 | 22900 | 656 |
| 266 | 20240119 | 145600 | 4360528650 | 22900 | 22900 | 22900 | 22900 | 251 |
| 267 | 20240119 | 145500 | 4354780750 | 22900 | 22900 | 22950 | 22900 | 465 |
| 268 | 20240119 | 145400 | 4344127400 | 22900 | 22950 | 22950 | 22900 | 408 |
| 269 | 20240119 | 145300 | 4334784050 | 22900 | 22900 | 22950 | 22900 | 501 |
| 270 | 20240119 | 145200 | 4323305750 | 22900 | 22900 | 22950 | 22900 | 280 |
| 271 | 20240119 | 145100 | 4316890200 | 22950 | 22900 | 22950 | 22900 | 364 |
| 272 | 20240119 | 145000 | 4308544950 | 22900 | 22900 | 22950 | 22900 | 434 |
| 273 | 20240119 | 144900 | 4298599550 | 22900 | 22950 | 22950 | 22900 | 306 |
| 274 | 20240119 | 144800 | 4291588700 | 22900 | 22900 | 22950 | 22900 | 431 |
| 275 | 20240119 | 144700 | 4281709550 | 22900 | 22900 | 22950 | 22900 | 243 |
| 276 | 20240119 | 144600 | 4276139000 | 22900 | 22900 | 22950 | 22900 | 304 |
| 277 | 20240119 | 144500 | 4269167400 | 22900 | 22900 | 22900 | 22900 | 636 |
| 278 | 20240119 | 144400 | 4254603000 | 22900 | 22900 | 22950 | 22900 | 392 |
| 279 | 20240119 | 144300 | 4245614100 | 22900 | 22900 | 22950 | 22900 | 275 |
| 280 | 20240119 | 144200 | 4239313350 | 22900 | 22900 | 22950 | 22900 | 237 |
| 281 | 20240119 | 144100 | 4233881000 | 22900 | 22900 | 22950 | 22900 | 118 |
| 282 | 20240119 | 144000 | 4231177100 | 22900 | 22900 | 22950 | 22900 | 69 |
| 283 | 20240119 | 143900 | 4229596900 | 22950 | 22950 | 22950 | 22900 | 82 |
| 284 | 20240119 | 143800 | 4227716900 | 22900 | 22900 | 22900 | 22900 | 1549 |
| 285 | 20240119 | 143700 | 4192244800 | 22900 | 22900 | 22900 | 22900 | 163 |
| 286 | 20240119 | 143600 | 4188512100 | 22900 | 22950 | 23000 | 22900 | 4005 |
| 287 | 20240119 | 143500 | 4096597750 | 22950 | 22950 | 23000 | 22950 | 137 |
| 288 | 20240119 | 143400 | 4093450000 | 22950 | 23000 | 23000 | 22950 | 247 |
| 289 | 20240119 | 143300 | 4087778300 | 22950 | 22950 | 23000 | 22950 | 137 |
| 290 | 20240119 | 143200 | 4084630300 | 22950 | 22950 | 23000 | 22950 | 120 |
| 291 | 20240119 | 143100 | 4081872800 | 22950 | 22950 | 23000 | 22950 | 288 |
| 292 | 20240119 | 143000 | 4075255350 | 22950 | 22950 | 23000 | 22950 | 309 |
| 293 | 20240119 | 142900 | 4068160950 | 22950 | 22950 | 23000 | 22950 | 375 |
| 294 | 20240119 | 142800 | 4059545200 | 22950 | 23000 | 23000 | 22950 | 212 |
| 295 | 20240119 | 142700 | 4054677350 | 22950 | 22950 | 23000 | 22950 | 118 |
| 296 | 20240119 | 142600 | 4051966350 | 22950 | 22950 | 23000 | 22950 | 951 |
| 297 | 20240119 | 142500 | 4030136800 | 22950 | 22950 | 23000 | 22950 | 654 |
| 298 | 20240119 | 142400 | 4015126250 | 23000 | 22950 | 23000 | 22950 | 244 |
| 299 | 20240119 | 142300 | 4009524900 | 22950 | 22950 | 23000 | 22950 | 165 |
| 300 | 20240119 | 142200 | 4005734400 | 22950 | 23000 | 23000 | 22950 | 250 |
| 301 | 20240119 | 142100 | 3999987450 | 23000 | 22950 | 23000 | 22950 | 147 |
| 302 | 20240119 | 142000 | 3996610750 | 22950 | 22950 | 23000 | 22950 | 414 |
| 303 | 20240119 | 141900 | 3987097350 | 22950 | 23000 | 23000 | 22950 | 72 |
| 304 | 20240119 | 141800 | 3985443400 | 23000 | 23000 | 23000 | 22950 | 388 |
| 305 | 20240119 | 141700 | 3976521100 | 23000 | 22950 | 23000 | 22950 | 2243 |
| 306 | 20240119 | 141600 | 3924942700 | 22950 | 23000 | 23000 | 22950 | 246 |
| 307 | 20240119 | 141500 | 3919294100 | 23000 | 22950 | 23000 | 22950 | 77 |
| 308 | 20240119 | 141400 | 3917523650 | 22950 | 22950 | 23000 | 22950 | 55 |
| 309 | 20240119 | 141300 | 3916260100 | 23000 | 23000 | 23000 | 22950 | 90 |
| 310 | 20240119 | 141200 | 3914191250 | 22950 | 22950 | 23000 | 22950 | 380 |
| 311 | 20240119 | 141100 | 3905463300 | 23000 | 22950 | 23000 | 22950 | 29 |
| 312 | 20240119 | 141000 | 3904796400 | 22950 | 22950 | 23000 | 22950 | 145 |
| 313 | 20240119 | 140900 | 3901461700 | 23000 | 22950 | 23000 | 22950 | 103 |
| 314 | 20240119 | 140800 | 3899096450 | 23000 | 22950 | 23000 | 22950 | 4049 |
| 315 | 20240119 | 140700 | 3806165550 | 22950 | 22950 | 22950 | 22900 | 194 |
| 316 | 20240119 | 140600 | 3801715250 | 22950 | 22900 | 22950 | 22900 | 62 |
| 317 | 20240119 | 140500 | 3800292500 | 22900 | 22950 | 22950 | 22900 | 318 |
| 318 | 20240119 | 140400 | 3793004500 | 22950 | 22900 | 22950 | 22900 | 60 |
| 319 | 20240119 | 140300 | 3791627650 | 22900 | 22950 | 22950 | 22900 | 159 |
| 320 | 20240119 | 140200 | 3787980050 | 22950 | 22950 | 22950 | 22950 | 78 |
| 321 | 20240119 | 140100 | 3786189950 | 22950 | 22900 | 22950 | 22900 | 176 |
| 322 | 20240119 | 140000 | 3782156550 | 22900 | 22900 | 22950 | 22900 | 344 |
| 323 | 20240119 | 135900 | 3774264600 | 22900 | 22950 | 22950 | 22900 | 5268 |
| 324 | 20240119 | 135800 | 3653384900 | 23000 | 22950 | 23000 | 22950 | 149 |
| 325 | 20240119 | 135700 | 3649962150 | 22950 | 22950 | 23000 | 22950 | 500 |
| 326 | 20240119 | 135600 | 3638481500 | 22950 | 22950 | 23000 | 22950 | 441 |
| 327 | 20240119 | 135500 | 3628358550 | 23000 | 22950 | 23000 | 22950 | 892 |
| 328 | 20240119 | 135400 | 3607848350 | 22950 | 22950 | 23000 | 22950 | 741 |
| 329 | 20240119 | 135300 | 3590839100 | 22950 | 22950 | 23000 | 22950 | 131 |
| 330 | 20240119 | 135200 | 3587831500 | 22950 | 23000 | 23000 | 22950 | 146 |
| 331 | 20240119 | 135100 | 3584475500 | 22950 | 22950 | 23000 | 22950 | 83 |
| 332 | 20240119 | 135000 | 3582568400 | 22950 | 22950 | 23000 | 22950 | 172 |
| 333 | 20240119 | 134900 | 3578617400 | 22950 | 22950 | 22950 | 22950 | 36 |
| 334 | 20240119 | 134800 | 3577791200 | 23000 | 22950 | 23000 | 22950 | 270 |
| 335 | 20240119 | 134700 | 3571583000 | 22950 | 23000 | 23000 | 22950 | 81 |
| 336 | 20240119 | 134600 | 3569721550 | 22950 | 22950 | 23000 | 22950 | 913 |
| 337 | 20240119 | 134500 | 3548766400 | 22950 | 22950 | 22950 | 22900 | 1892 |
| 338 | 20240119 | 134400 | 3505345050 | 22900 | 22950 | 22950 | 22900 | 1405 |
| 339 | 20240119 | 134300 | 3473100500 | 22950 | 22900 | 22950 | 22900 | 96 |
| 340 | 20240119 | 134200 | 3470899000 | 22950 | 22950 | 22950 | 22900 | 195 |
| 341 | 20240119 | 134100 | 3466427500 | 22950 | 22900 | 22950 | 22900 | 104 |
| 342 | 20240119 | 134000 | 3464043500 | 22950 | 22950 | 22950 | 22950 | 264 |
| 343 | 20240119 | 133900 | 3457984700 | 22950 | 22950 | 22950 | 22900 | 280 |
| 344 | 20240119 | 133800 | 3451560300 | 22950 | 22900 | 22950 | 22900 | 96 |
| 345 | 20240119 | 133700 | 3449361150 | 22950 | 22900 | 22950 | 22900 | 74 |
| 346 | 20240119 | 133600 | 3447664400 | 22950 | 22950 | 22950 | 22950 | 80 |
| 347 | 20240119 | 133500 | 3445828400 | 22900 | 22900 | 22950 | 22900 | 272 |
| 348 | 20240119 | 133400 | 3439591050 | 22950 | 22950 | 22950 | 22900 | 162 |
| 349 | 20240119 | 133300 | 3435875050 | 22900 | 22900 | 22900 | 22900 | 1 |
| 350 | 20240119 | 133200 | 3435852150 | 22900 | 22900 | 22900 | 22900 | 39 |
| 351 | 20240119 | 133100 | 3434959050 | 22950 | 22950 | 22950 | 22900 | 302 |
| 352 | 20240119 | 133000 | 3428033950 | 22900 | 22900 | 22950 | 22900 | 83 |
| 353 | 20240119 | 132900 | 3426129850 | 22950 | 22900 | 22950 | 22900 | 139 |
| 354 | 20240119 | 132800 | 3422942050 | 22950 | 22950 | 22950 | 22900 | 247 |
| 355 | 20240119 | 132700 | 3417275900 | 22900 | 22900 | 22950 | 22900 | 392 |
| 356 | 20240119 | 132600 | 3408290800 | 22900 | 22950 | 22950 | 22900 | 106 |
| 357 | 20240119 | 132500 | 3405861900 | 22900 | 22950 | 22950 | 22900 | 229 |
| 358 | 20240119 | 132400 | 3400606700 | 22950 | 22950 | 22950 | 22900 | 154 |
| 359 | 20240119 | 132300 | 3397077050 | 22900 | 22950 | 22950 | 22900 | 1746 |
| 360 | 20240119 | 132200 | 3357016650 | 22950 | 22950 | 23000 | 22950 | 204 |
| 361 | 20240119 | 132100 | 3352326850 | 22950 | 22950 | 23000 | 22950 | 852 |
| 362 | 20240119 | 132000 | 3332773350 | 22950 | 23000 | 23000 | 22950 | 261 |
| 363 | 20240119 | 131900 | 3326777350 | 22950 | 22950 | 23000 | 22950 | 235 |
| 364 | 20240119 | 131800 | 3321382050 | 22950 | 22950 | 23000 | 22950 | 205 |
| 365 | 20240119 | 131700 | 3316669150 | 22950 | 22950 | 23000 | 22950 | 91 |
| 366 | 20240119 | 131600 | 3314578750 | 22950 | 23000 | 23000 | 22950 | 635 |
| 367 | 20240119 | 131500 | 3300005300 | 22950 | 22950 | 23000 | 22950 | 103 |
| 368 | 20240119 | 131400 | 3297639050 | 23000 | 22950 | 23000 | 22950 | 551 |
| 369 | 20240119 | 131300 | 3284989800 | 22950 | 22950 | 23000 | 22950 | 92 |
| 370 | 20240119 | 131200 | 3282875850 | 22950 | 22950 | 23000 | 22950 | 698 |
| 371 | 20240119 | 131100 | 3266853150 | 22950 | 23000 | 23000 | 22950 | 497 |
| 372 | 20240119 | 131000 | 3255437350 | 22950 | 23000 | 23000 | 22950 | 92 |
| 373 | 20240119 | 130900 | 3253325800 | 22950 | 22950 | 23000 | 22950 | 181 |
| 374 | 20240119 | 130800 | 3249168000 | 22950 | 22950 | 22950 | 22950 | 155 |
| 375 | 20240119 | 130700 | 3245610750 | 23000 | 22950 | 23000 | 22950 | 660 |
| 376 | 20240119 | 130600 | 3230457750 | 22950 | 22950 | 23000 | 22950 | 136 |
| 377 | 20240119 | 130500 | 3227334500 | 22950 | 22950 | 23000 | 22950 | 118 |
| 378 | 20240119 | 130400 | 3224624650 | 23000 | 22950 | 23000 | 22950 | 213 |
| 379 | 20240119 | 130300 | 3219733900 | 22950 | 22950 | 23000 | 22950 | 120 |
| 380 | 20240119 | 130200 | 3216977850 | 22950 | 22950 | 23000 | 22950 | 82 |
| 381 | 20240119 | 130100 | 3215093900 | 22950 | 22950 | 23000 | 22950 | 689 |
| 382 | 20240119 | 130000 | 3199275700 | 22950 | 23000 | 23000 | 22950 | 32 |
| 383 | 20240119 | 125900 | 3198539850 | 23000 | 23000 | 23000 | 22950 | 130 |
| 384 | 20240119 | 125800 | 3195550050 | 23000 | 23000 | 23000 | 22950 | 579 |
| 385 | 20240119 | 125700 | 3182258150 | 23000 | 22950 | 23000 | 22950 | 175 |
| 386 | 20240119 | 125600 | 3178238850 | 22950 | 23000 | 23000 | 22950 | 240 |
| 387 | 20240119 | 125500 | 3172723000 | 23000 | 22950 | 23000 | 22950 | 79 |
| 388 | 20240119 | 125400 | 3170907350 | 23000 | 23000 | 23000 | 22950 | 197 |
| 389 | 20240119 | 125300 | 3166376500 | 23000 | 23000 | 23000 | 22950 | 169 |
| 390 | 20240119 | 125200 | 3162493450 | 23000 | 22950 | 23000 | 22950 | 228 |
| 391 | 20240119 | 125100 | 3157251500 | 22950 | 22950 | 23000 | 22950 | 226 |
| 392 | 20240119 | 125000 | 3152062950 | 22950 | 23000 | 23000 | 22950 | 283 |
| 393 | 20240119 | 124900 | 3145557450 | 23000 | 23000 | 23000 | 22950 | 304 |
| 394 | 20240119 | 124800 | 3138577300 | 22950 | 22950 | 23000 | 22950 | 144 |
| 395 | 20240119 | 124700 | 3135266900 | 22950 | 23000 | 23000 | 22950 | 189 |
| 396 | 20240119 | 124600 | 3130927950 | 22950 | 23000 | 23000 | 22950 | 178 |
| 397 | 20240119 | 124500 | 3126834550 | 22950 | 22950 | 23000 | 22950 | 149 |
| 398 | 20240119 | 124400 | 3123412600 | 23000 | 23000 | 23000 | 22950 | 158 |
| 399 | 20240119 | 124300 | 3119778700 | 22950 | 23000 | 23000 | 22950 | 136 |
| 400 | 20240119 | 124200 | 3116651000 | 22950 | 22950 | 22950 | 22950 | 133 |
| 401 | 20240119 | 124100 | 3113598650 | 22950 | 22950 | 23000 | 22950 | 104 |
| 402 | 20240119 | 124000 | 3111209700 | 22950 | 22950 | 23000 | 22950 | 613 |
| 403 | 20240119 | 123900 | 3097139550 | 23000 | 23000 | 23000 | 22950 | 258 |
| 404 | 20240119 | 123800 | 3091217050 | 22950 | 22950 | 22950 | 22950 | 164 |
| 405 | 20240119 | 123700 | 3087453250 | 22950 | 22950 | 23000 | 22950 | 122 |
| 406 | 20240119 | 123600 | 3084649500 | 22950 | 22950 | 23000 | 22950 | 92 |
| 407 | 20240119 | 123500 | 3082536800 | 22950 | 23000 | 23000 | 22950 | 252 |
| 408 | 20240119 | 123400 | 3076742850 | 22950 | 22950 | 23000 | 22950 | 363 |
| 409 | 20240119 | 123300 | 3068400600 | 23000 | 23000 | 23000 | 23000 | 149 |
| 410 | 20240119 | 123200 | 3064973600 | 22950 | 23000 | 23000 | 22950 | 160 |
| 411 | 20240119 | 123100 | 3061300200 | 23000 | 23000 | 23000 | 22950 | 132 |
| 412 | 20240119 | 123000 | 3058264350 | 22950 | 23000 | 23000 | 22950 | 660 |
| 413 | 20240119 | 122900 | 3043113500 | 22950 | 22950 | 23000 | 22950 | 129 |
| 414 | 20240119 | 122800 | 3040152850 | 22950 | 23000 | 23000 | 22950 | 211 |
| 415 | 20240119 | 122700 | 3035301700 | 23000 | 22950 | 23000 | 22950 | 261 |
| 416 | 20240119 | 122600 | 3029311700 | 22950 | 22950 | 23000 | 22950 | 132 |
| 417 | 20240119 | 122500 | 3026277050 | 22950 | 22950 | 23000 | 22950 | 66 |
| 418 | 20240119 | 122400 | 3024760600 | 22950 | 22950 | 23000 | 22950 | 83 |
| 419 | 20240119 | 122300 | 3022853900 | 23000 | 22950 | 23000 | 22950 | 175 |
| 420 | 20240119 | 122200 | 3018836100 | 22950 | 23000 | 23000 | 22950 | 354 |
| 421 | 20240119 | 122100 | 3010707900 | 23000 | 23000 | 23000 | 22950 | 61 |
| 422 | 20240119 | 122000 | 3009305650 | 23000 | 23000 | 23000 | 22950 | 270 |
| 423 | 20240119 | 121900 | 3003095900 | 23000 | 22950 | 23000 | 22950 | 120 |
| 424 | 20240119 | 121800 | 3000341850 | 23000 | 22950 | 23000 | 22950 | 223 |
| 425 | 20240119 | 121700 | 2995214450 | 22950 | 22950 | 23000 | 22950 | 264 |
| 426 | 20240119 | 121600 | 2989147400 | 22950 | 23000 | 23000 | 22950 | 118 |
| 427 | 20240119 | 121500 | 2986435450 | 23000 | 22950 | 23000 | 22950 | 154 |
| 428 | 20240119 | 121400 | 2982899200 | 23000 | 22950 | 23000 | 22950 | 44 |
| 429 | 20240119 | 121300 | 2981888000 | 23000 | 23000 | 23000 | 22950 | 151 |
| 430 | 20240119 | 121200 | 2978416950 | 22950 | 23000 | 23000 | 22950 | 77 |
| 431 | 20240119 | 121100 | 2976647000 | 22950 | 22950 | 23000 | 22950 | 141 |
| 432 | 20240119 | 121000 | 2973409450 | 22950 | 22950 | 23000 | 22950 | 115 |
| 433 | 20240119 | 120900 | 2970768450 | 23000 | 23000 | 23000 | 22950 | 583 |
| 434 | 20240119 | 120800 | 2957384750 | 23000 | 23000 | 23000 | 22950 | 121 |
| 435 | 20240119 | 120700 | 2954605650 | 23000 | 22950 | 23000 | 22950 | 89 |
| 436 | 20240119 | 120600 | 2952561900 | 23000 | 23000 | 23000 | 23000 | 52 |
| 437 | 20240119 | 120500 | 2951365900 | 23000 | 22950 | 23000 | 22950 | 377 |
| 438 | 20240119 | 120400 | 2942696450 | 22950 | 22950 | 22950 | 22950 | 77 |
| 439 | 20240119 | 120300 | 2940929300 | 22950 | 23000 | 23000 | 22950 | 222 |
| 440 | 20240119 | 120200 | 2935828200 | 23000 | 23000 | 23000 | 23000 | 187 |
| 441 | 20240119 | 120100 | 2931527200 | 23000 | 22950 | 23000 | 22950 | 68 |
| 442 | 20240119 | 120000 | 2929965300 | 23000 | 22950 | 23000 | 22950 | 207 |
| 443 | 20240119 | 115900 | 2925208850 | 22950 | 22950 | 23000 | 22950 | 595 |
| 444 | 20240119 | 115800 | 2911551750 | 22950 | 23000 | 23000 | 22950 | 150 |
| 445 | 20240119 | 115700 | 2908101950 | 23000 | 23000 | 23000 | 22950 | 65 |
| 446 | 20240119 | 115600 | 2906607050 | 22950 | 23000 | 23000 | 22950 | 187 |
| 447 | 20240119 | 115500 | 2902309850 | 22950 | 22950 | 23000 | 22950 | 49 |
| 448 | 20240119 | 115400 | 2901184750 | 23000 | 22950 | 23000 | 22950 | 138 |
| 449 | 20240119 | 115300 | 2898010900 | 23000 | 22950 | 23000 | 22950 | 43 |
| 450 | 20240119 | 115200 | 2897022000 | 22950 | 22950 | 23000 | 22950 | 551 |
| 451 | 20240119 | 115100 | 2884356600 | 23000 | 22950 | 23000 | 22950 | 243 |
| 452 | 20240119 | 115000 | 2878767650 | 22950 | 23000 | 23000 | 22950 | 31 |
| 453 | 20240119 | 114900 | 2878056150 | 23000 | 22950 | 23000 | 22950 | 117 |
| 454 | 20240119 | 114800 | 2875369050 | 22950 | 22950 | 22950 | 22950 | 360 |
| 455 | 20240119 | 114700 | 2867107050 | 22950 | 22950 | 23000 | 22950 | 200 |
| 456 | 20240119 | 114600 | 2862513450 | 22950 | 22900 | 22950 | 22900 | 1634 |
| 457 | 20240119 | 114500 | 2825013700 | 22900 | 22950 | 22950 | 22900 | 277 |
| 458 | 20240119 | 114400 | 2818663000 | 22950 | 22950 | 23000 | 22950 | 857 |
| 459 | 20240119 | 114300 | 2798994800 | 22950 | 23000 | 23000 | 22950 | 219 |
| 460 | 20240119 | 114200 | 2793964850 | 22950 | 22950 | 23000 | 22950 | 2444 |
| 461 | 20240119 | 114100 | 2737872950 | 23000 | 23000 | 23000 | 22950 | 263 |
| 462 | 20240119 | 114000 | 2731830850 | 23000 | 23000 | 23000 | 23000 | 1 |
| 463 | 20240119 | 113900 | 2731807850 | 23000 | 22950 | 23000 | 22950 | 259 |
| 464 | 20240119 | 113800 | 2725861800 | 23000 | 23000 | 23000 | 22950 | 393 |
| 465 | 20240119 | 113700 | 2716838050 | 22950 | 23000 | 23000 | 22950 | 367 |
| 466 | 20240119 | 113600 | 2708411800 | 22950 | 22950 | 22950 | 22950 | 4 |
| 467 | 20240119 | 113500 | 2708320000 | 23000 | 22950 | 23000 | 22950 | 214 |
| 468 | 20240119 | 113400 | 2703398050 | 23000 | 23000 | 23000 | 22950 | 354 |
| 469 | 20240119 | 113300 | 2695264250 | 23000 | 23000 | 23000 | 22950 | 283 |
| 470 | 20240119 | 113200 | 2688755350 | 22950 | 23000 | 23000 | 22950 | 84 |
| 471 | 20240119 | 113100 | 2686823600 | 23000 | 23000 | 23000 | 22950 | 134 |
| 472 | 20240119 | 113000 | 2683746300 | 22950 | 22950 | 23000 | 22950 | 199 |
| 473 | 20240119 | 112900 | 2679175200 | 22950 | 22950 | 22950 | 22950 | 96 |
| 474 | 20240119 | 112800 | 2676972000 | 23000 | 22950 | 23000 | 22950 | 101 |
| 475 | 20240119 | 112700 | 2674651150 | 23000 | 23000 | 23050 | 23000 | 3189 |
| 476 | 20240119 | 112600 | 2601303000 | 23000 | 23000 | 23050 | 23000 | 422 |
| 477 | 20240119 | 112500 | 2591581850 | 23000 | 23000 | 23050 | 23000 | 575 |
| 478 | 20240119 | 112400 | 2578356750 | 23050 | 23000 | 23050 | 23000 | 168 |
| 479 | 20240119 | 112300 | 2574487200 | 23050 | 23050 | 23050 | 23000 | 129 |
| 480 | 20240119 | 112200 | 2571516150 | 23000 | 23050 | 23050 | 23000 | 584 |
| 481 | 20240119 | 112100 | 2558075900 | 23000 | 23000 | 23050 | 23000 | 91 |
| 482 | 20240119 | 112000 | 2555982850 | 23050 | 23000 | 23050 | 23000 | 574 |
| 483 | 20240119 | 111900 | 2542775100 | 23000 | 23000 | 23050 | 23000 | 86 |
| 484 | 20240119 | 111800 | 2540795000 | 23000 | 23000 | 23050 | 23000 | 158 |
| 485 | 20240119 | 111700 | 2537160250 | 23050 | 23050 | 23050 | 23000 | 750 |
| 486 | 20240119 | 111600 | 2519906150 | 23050 | 23050 | 23050 | 23000 | 56 |
| 487 | 20240119 | 111500 | 2518615550 | 23050 | 23000 | 23050 | 23000 | 113 |
| 488 | 20240119 | 111400 | 2516014650 | 23000 | 23050 | 23050 | 23000 | 1872 |
| 489 | 20240119 | 111300 | 2472956550 | 23000 | 23050 | 23050 | 23000 | 160 |
| 490 | 20240119 | 111200 | 2469268800 | 23050 | 23050 | 23050 | 23050 | 57 |
| 491 | 20240119 | 111100 | 2467954950 | 23000 | 23050 | 23050 | 23000 | 246 |
| 492 | 20240119 | 111000 | 2462290250 | 23000 | 23050 | 23050 | 23000 | 2136 |
| 493 | 20240119 | 110900 | 2413162200 | 23050 | 23000 | 23050 | 23000 | 530 |
| 494 | 20240119 | 110800 | 2400962050 | 23000 | 23050 | 23050 | 23000 | 81 |
| 495 | 20240119 | 110700 | 2399097050 | 23000 | 23000 | 23050 | 23000 | 112 |
| 496 | 20240119 | 110600 | 2396519350 | 23000 | 23050 | 23050 | 23000 | 760 |
| 497 | 20240119 | 110500 | 2379029900 | 23050 | 23050 | 23050 | 23050 | 28 |
| 498 | 20240119 | 110400 | 2378384500 | 23050 | 23050 | 23050 | 23050 | 28 |
| 499 | 20240119 | 110300 | 2377739100 | 23000 | 23050 | 23050 | 23000 | 540 |
| 500 | 20240119 | 110200 | 2365312550 | 23050 | 23050 | 23050 | 23050 | 79 |
| 501 | 20240119 | 110100 | 2363491600 | 23050 | 23050 | 23050 | 23050 | 46 |
| 502 | 20240119 | 110000 | 2362431300 | 23050 | 23000 | 23050 | 23000 | 194 |
| 503 | 20240119 | 105900 | 2357963550 | 23000 | 23050 | 23050 | 23000 | 1617 |
| 504 | 20240119 | 105800 | 2320695500 | 23050 | 23050 | 23050 | 23000 | 204 |
| 505 | 20240119 | 105700 | 2315993400 | 23050 | 23050 | 23050 | 23000 | 120 |
| 506 | 20240119 | 105600 | 2313227700 | 23050 | 23000 | 23050 | 22950 | 4352 |
| 507 | 20240119 | 105500 | 2213135450 | 23000 | 22950 | 23000 | 22950 | 31 |
| 508 | 20240119 | 105400 | 2212422750 | 23000 | 23000 | 23000 | 22950 | 123 |
| 509 | 20240119 | 105300 | 2209593950 | 23000 | 22950 | 23000 | 22950 | 646 |
| 510 | 20240119 | 105200 | 2194762700 | 22950 | 23000 | 23000 | 22950 | 519 |
| 511 | 20240119 | 105100 | 2182849800 | 22950 | 23000 | 23000 | 22950 | 188 |
| 512 | 20240119 | 105000 | 2178526300 | 23000 | 23000 | 23000 | 22950 | 398 |
| 513 | 20240119 | 104900 | 2169379800 | 23000 | 23000 | 23000 | 23000 | 38 |
| 514 | 20240119 | 104800 | 2168505800 | 22950 | 22950 | 23000 | 22950 | 101 |
| 515 | 20240119 | 104700 | 2166186700 | 23000 | 23000 | 23000 | 22950 | 189 |
| 516 | 20240119 | 104600 | 2161840200 | 23000 | 23000 | 23000 | 23000 | 68 |
| 517 | 20240119 | 104500 | 2160276200 | 23000 | 23000 | 23000 | 23000 | 189 |
| 518 | 20240119 | 104400 | 2155929200 | 23000 | 23000 | 23000 | 22950 | 116 |
| 519 | 20240119 | 104300 | 2153265150 | 23000 | 22950 | 23000 | 22950 | 188 |
| 520 | 20240119 | 104200 | 2148941250 | 23000 | 23000 | 23000 | 23000 | 458 |
| 521 | 20240119 | 104100 | 2138407250 | 23000 | 22950 | 23000 | 22950 | 744 |
| 522 | 20240119 | 104000 | 2121300800 | 23000 | 23000 | 23000 | 23000 | 399 |
| 523 | 20240119 | 103900 | 2112123800 | 23000 | 23000 | 23000 | 22950 | 582 |
| 524 | 20240119 | 103800 | 2098737850 | 23000 | 22950 | 23000 | 22950 | 134 |
| 525 | 20240119 | 103700 | 2095656100 | 23000 | 22900 | 23000 | 22900 | 6076 |
| 526 | 20240119 | 103600 | 1956216850 | 22950 | 22950 | 22950 | 22900 | 313 |
| 527 | 20240119 | 103500 | 1949041700 | 22900 | 22950 | 22950 | 22900 | 81 |
| 528 | 20240119 | 103400 | 1947184250 | 22900 | 22950 | 22950 | 22900 | 109 |
| 529 | 20240119 | 103300 | 1944682900 | 22900 | 22950 | 22950 | 22900 | 289 |
| 530 | 20240119 | 103200 | 1938062850 | 22900 | 22950 | 22950 | 22900 | 171 |
| 531 | 20240119 | 103100 | 1934138550 | 22950 | 22900 | 22950 | 22900 | 369 |
| 532 | 20240119 | 103000 | 1925686550 | 22950 | 22900 | 22950 | 22900 | 113 |
| 533 | 20240119 | 102900 | 1923093250 | 22900 | 22900 | 22950 | 22900 | 119 |
| 534 | 20240119 | 102800 | 1920366750 | 22950 | 22950 | 22950 | 22900 | 135 |
| 535 | 20240119 | 102700 | 1917272900 | 22900 | 22950 | 22950 | 22900 | 60 |
| 536 | 20240119 | 102600 | 1915896050 | 22950 | 22900 | 22950 | 22900 | 264 |
| 537 | 20240119 | 102500 | 1909845400 | 22900 | 22900 | 22950 | 22900 | 81 |
| 538 | 20240119 | 102400 | 1907990400 | 22900 | 22900 | 22900 | 22900 | 348 |
| 539 | 20240119 | 102300 | 1900021200 | 22900 | 22950 | 22950 | 22900 | 218 |
| 540 | 20240119 | 102200 | 1895020950 | 22950 | 22900 | 22950 | 22900 | 469 |
| 541 | 20240119 | 102100 | 1884261300 | 22900 | 22950 | 22950 | 22900 | 301 |
| 542 | 20240119 | 102000 | 1877355300 | 22950 | 22950 | 22950 | 22950 | 25 |
| 543 | 20240119 | 101900 | 1876781550 | 22950 | 22900 | 22950 | 22900 | 146 |
| 544 | 20240119 | 101800 | 1873432500 | 22950 | 22950 | 22950 | 22900 | 138 |
| 545 | 20240119 | 101700 | 1870271000 | 22900 | 22900 | 22950 | 22900 | 217 |
| 546 | 20240119 | 101600 | 1865292550 | 22950 | 22950 | 22950 | 22950 | 608 |
| 547 | 20240119 | 101500 | 1851338950 | 22950 | 22950 | 22950 | 22900 | 362 |
| 548 | 20240119 | 101400 | 1843031250 | 22950 | 22950 | 22950 | 22900 | 186 |
| 549 | 20240119 | 101300 | 1838767950 | 22950 | 22950 | 22950 | 22950 | 224 |
| 550 | 20240119 | 101200 | 1833627150 | 22950 | 22950 | 22950 | 22900 | 360 |
| 551 | 20240119 | 101100 | 1825367000 | 22900 | 22900 | 22900 | 22900 | 14 |
| 552 | 20240119 | 101000 | 1825046400 | 22950 | 22950 | 22950 | 22900 | 349 |
| 553 | 20240119 | 100900 | 1817051300 | 22950 | 22900 | 22950 | 22900 | 337 |
| 554 | 20240119 | 100800 | 1809329850 | 22950 | 22950 | 22950 | 22900 | 322 |
| 555 | 20240119 | 100700 | 1801941200 | 22950 | 22900 | 22950 | 22900 | 116 |
| 556 | 20240119 | 100600 | 1799282900 | 22950 | 22950 | 22950 | 22900 | 69 |
| 557 | 20240119 | 100500 | 1797702700 | 22900 | 22950 | 22950 | 22900 | 330 |
| 558 | 20240119 | 100400 | 1790129350 | 22950 | 22950 | 22950 | 22900 | 999 |
| 559 | 20240119 | 100300 | 1767209200 | 22950 | 22900 | 22950 | 22900 | 168 |
| 560 | 20240119 | 100200 | 1763359300 | 22950 | 22950 | 22950 | 22900 | 105 |
| 561 | 20240119 | 100100 | 1760949850 | 22950 | 22950 | 22950 | 22900 | 261 |
| 562 | 20240119 | 100000 | 1754966950 | 22950 | 22950 | 22950 | 22950 | 150 |
| 563 | 20240119 | 095900 | 1751524450 | 22950 | 22950 | 22950 | 22900 | 330 |
| 564 | 20240119 | 095800 | 1743957800 | 22950 | 22950 | 22950 | 22900 | 241 |
| 565 | 20240119 | 095700 | 1738428550 | 22950 | 22950 | 22950 | 22900 | 543 |
| 566 | 20240119 | 095600 | 1725966800 | 22950 | 22950 | 22950 | 22900 | 144 |
| 567 | 20240119 | 095500 | 1722663450 | 22950 | 22950 | 22950 | 22900 | 2623 |
| 568 | 20240119 | 095400 | 1662469400 | 22900 | 22900 | 22950 | 22900 | 328 |
| 569 | 20240119 | 095300 | 1654957200 | 22900 | 22950 | 22950 | 22900 | 393 |
| 570 | 20240119 | 095200 | 1645953600 | 22900 | 22900 | 22950 | 22900 | 43 |
| 571 | 20240119 | 095100 | 1644968800 | 22900 | 22900 | 22950 | 22900 | 425 |
| 572 | 20240119 | 095000 | 1635226050 | 22950 | 22950 | 22950 | 22900 | 113 |
| 573 | 20240119 | 094900 | 1632636150 | 22950 | 22950 | 22950 | 22900 | 443 |
| 574 | 20240119 | 094800 | 1622469450 | 22950 | 22900 | 22950 | 22900 | 162 |
| 575 | 20240119 | 094700 | 1618756700 | 22950 | 22900 | 22950 | 22900 | 231 |
| 576 | 20240119 | 094600 | 1613455350 | 22950 | 22900 | 22950 | 22900 | 61 |
| 577 | 20240119 | 094500 | 1612057700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 578 | 20240119 | 094400 | 1612057700 | 22950 | 22950 | 22950 | 22900 | 728 |
| 579 | 20240119 | 094300 | 1595377500 | 22950 | 22950 | 22950 | 22950 | 2605 |
| 580 | 20240119 | 094200 | 1535592750 | 22950 | 22950 | 23000 | 22950 | 209 |
| 581 | 20240119 | 094100 | 1530790900 | 22950 | 22950 | 23000 | 22950 | 232 |
| 582 | 20240119 | 094000 | 1525465350 | 22950 | 23000 | 23000 | 22950 | 224 |
| 583 | 20240119 | 093900 | 1520323150 | 22950 | 22950 | 22950 | 22950 | 76 |
| 584 | 20240119 | 093800 | 1518578950 | 22950 | 22950 | 23000 | 22950 | 164 |
| 585 | 20240119 | 093700 | 1514813400 | 22950 | 22950 | 23000 | 22950 | 343 |
| 586 | 20240119 | 093600 | 1506925350 | 23000 | 23000 | 23000 | 22950 | 451 |
| 587 | 20240119 | 093500 | 1496573000 | 23000 | 23000 | 23000 | 22950 | 138 |
| 588 | 20240119 | 093400 | 1493400500 | 23000 | 23000 | 23000 | 23000 | 44 |
| 589 | 20240119 | 093300 | 1492388500 | 23000 | 23000 | 23000 | 22950 | 283 |
| 590 | 20240119 | 093200 | 1485879700 | 22950 | 22950 | 23000 | 22950 | 3708 |
| 591 | 20240119 | 093100 | 1400780200 | 22950 | 22950 | 22950 | 22900 | 886 |
| 592 | 20240119 | 093000 | 1380476150 | 22950 | 22950 | 22950 | 22900 | 1243 |
| 593 | 20240119 | 092900 | 1351949450 | 22950 | 22900 | 22950 | 22900 | 330 |
| 594 | 20240119 | 092800 | 1344382450 | 22950 | 22950 | 22950 | 22900 | 302 |
| 595 | 20240119 | 092700 | 1337453600 | 22950 | 22950 | 22950 | 22900 | 235 |
| 596 | 20240119 | 092600 | 1332061350 | 22950 | 22900 | 22950 | 22900 | 158 |
| 597 | 20240119 | 092500 | 1328441200 | 22900 | 22950 | 22950 | 22900 | 146 |
| 598 | 20240119 | 092400 | 1325095900 | 22900 | 22950 | 22950 | 22900 | 61 |
| 599 | 20240119 | 092300 | 1323698900 | 22900 | 22900 | 22950 | 22900 | 288 |
| 600 | 20240119 | 092200 | 1317094000 | 22900 | 22950 | 22950 | 22900 | 485 |
| 601 | 20240119 | 092100 | 1305976100 | 22900 | 22900 | 22950 | 22850 | 3188 |
| 602 | 20240119 | 092000 | 1232976900 | 22850 | 22900 | 22900 | 22850 | 3636 |
| 603 | 20240119 | 091900 | 1149738450 | 22900 | 22850 | 22900 | 22850 | 115 |
| 604 | 20240119 | 091800 | 1147109900 | 22900 | 22850 | 22900 | 22800 | 3270 |
| 605 | 20240119 | 091700 | 1072395000 | 22850 | 22850 | 22900 | 22800 | 1814 |
| 606 | 20240119 | 091600 | 1030944100 | 22800 | 22850 | 22850 | 22800 | 1056 |
| 607 | 20240119 | 091500 | 1006819650 | 22800 | 22800 | 22800 | 22750 | 1387 |
| 608 | 20240119 | 091400 | 975202900 | 22800 | 22850 | 22850 | 22800 | 8289 |
| 609 | 20240119 | 091300 | 786207000 | 22850 | 22850 | 22850 | 22850 | 1656 |
| 610 | 20240119 | 091200 | 748367400 | 22850 | 22850 | 22850 | 22800 | 355 |
| 611 | 20240119 | 091100 | 740255900 | 22850 | 22850 | 22850 | 22800 | 4281 |
| 612 | 20240119 | 091000 | 642639350 | 22850 | 22850 | 22900 | 22800 | 1710 |
| 613 | 20240119 | 090900 | 603570700 | 22850 | 22900 | 22900 | 22800 | 1291 |
| 614 | 20240119 | 090800 | 574069550 | 22900 | 22900 | 22900 | 22800 | 577 |
| 615 | 20240119 | 090700 | 560895500 | 22900 | 22850 | 22900 | 22800 | 779 |
| 616 | 20240119 | 090600 | 543093650 | 22850 | 22850 | 22900 | 22800 | 2146 |
| 617 | 20240119 | 090500 | 494087450 | 22850 | 22850 | 22900 | 22800 | 3718 |
| 618 | 20240119 | 090400 | 409189650 | 22850 | 22800 | 22850 | 22800 | 3188 |
| 619 | 20240119 | 090300 | 336406100 | 22800 | 22800 | 22850 | 22800 | 738 |
| 620 | 20240119 | 090200 | 319563500 | 22800 | 22850 | 22850 | 22800 | 2619 |
| 621 | 20240119 | 090100 | 259844100 | 22900 | 22950 | 22950 | 22800 | 8380 |
| 622 | 20240119 | 090000 | 68142800 | 22950 | 22950 | 23000 | 22950 | 2969 |