34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 192600 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 38495 |
| 3 | 20240119 | 192500 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 4 | 20240119 | 192400 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 5 | 20240119 | 192300 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 6 | 20240119 | 192200 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 7 | 20240119 | 192100 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 8 | 20240119 | 192000 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 9 | 20240119 | 191900 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 10 | 20240119 | 191800 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 11 | 20240119 | 191700 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 12 | 20240119 | 191600 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 13 | 20240119 | 191500 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 14 | 20240119 | 191400 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 15 | 20240119 | 191300 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 16 | 20240119 | 191200 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 17 | 20240119 | 191100 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 18 | 20240119 | 191000 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 19 | 20240119 | 190900 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 20 | 20240119 | 190800 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 21 | 20240119 | 190700 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 22 | 20240119 | 190600 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 23 | 20240119 | 190500 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 24 | 20240119 | 190400 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 25 | 20240119 | 190300 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 26 | 20240119 | 190200 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 27 | 20240119 | 190100 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 28 | 20240119 | 190000 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 29 | 20240119 | 185900 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 30 | 20240119 | 185800 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 31 | 20240119 | 185700 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 32 | 20240119 | 185600 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 38495 |
| 33 | 20240119 | 185500 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 34 | 20240119 | 185400 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 35 | 20240119 | 185300 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 36 | 20240119 | 185200 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 37 | 20240119 | 185100 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 38 | 20240119 | 185000 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 39 | 20240119 | 184900 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 40 | 20240119 | 184800 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 41 | 20240119 | 184700 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 42 | 20240119 | 184600 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 43 | 20240119 | 184500 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 44 | 20240119 | 184400 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 45 | 20240119 | 184300 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 46 | 20240119 | 184200 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 47 | 20240119 | 184100 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 48 | 20240119 | 184000 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 49 | 20240119 | 183900 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 50 | 20240119 | 183800 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 51 | 20240119 | 183700 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 52 | 20240119 | 183600 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 53 | 20240119 | 183500 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 54 | 20240119 | 183400 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 55 | 20240119 | 183300 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 56 | 20240119 | 183200 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 57 | 20240119 | 183100 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 58 | 20240119 | 183000 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 59 | 20240119 | 182900 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 60 | 20240119 | 182800 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 61 | 20240119 | 182700 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 62 | 20240119 | 182600 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 38495 |
| 63 | 20240119 | 182500 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 64 | 20240119 | 182400 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 65 | 20240119 | 182300 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 66 | 20240119 | 182200 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 67 | 20240119 | 182100 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 68 | 20240119 | 182000 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 69 | 20240119 | 181900 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 70 | 20240119 | 181800 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 71 | 20240119 | 181700 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 72 | 20240119 | 181600 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 73 | 20240119 | 181500 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 74 | 20240119 | 181400 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 75 | 20240119 | 181300 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 76 | 20240119 | 181200 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 77 | 20240119 | 181100 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 78 | 20240119 | 181000 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 79 | 20240119 | 180900 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 80 | 20240119 | 180800 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 81 | 20240119 | 180700 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 82 | 20240119 | 180600 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 83 | 20240119 | 180500 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 84 | 20240119 | 180400 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 85 | 20240119 | 180300 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 86 | 20240119 | 180200 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 87 | 20240119 | 180100 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 88 | 20240119 | 180000 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 89 | 20240119 | 175900 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 90 | 20240119 | 175800 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 91 | 20240119 | 175700 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 92 | 20240119 | 175600 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 38495 |
| 93 | 20240119 | 175500 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 94 | 20240119 | 175400 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 95 | 20240119 | 175300 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 96 | 20240119 | 175200 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 97 | 20240119 | 175100 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 98 | 20240119 | 175000 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 99 | 20240119 | 174900 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 100 | 20240119 | 174800 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 101 | 20240119 | 174700 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 102 | 20240119 | 174600 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 103 | 20240119 | 174500 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 104 | 20240119 | 174400 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 105 | 20240119 | 174300 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 106 | 20240119 | 174200 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 107 | 20240119 | 174100 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 108 | 20240119 | 174000 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 109 | 20240119 | 173900 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 110 | 20240119 | 173800 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 111 | 20240119 | 173700 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 112 | 20240119 | 173600 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 113 | 20240119 | 173500 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 114 | 20240119 | 173400 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 115 | 20240119 | 173300 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 116 | 20240119 | 173200 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 117 | 20240119 | 173100 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 118 | 20240119 | 173000 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 119 | 20240119 | 172900 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 120 | 20240119 | 172800 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 121 | 20240119 | 172700 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 122 | 20240119 | 172600 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 38495 |
| 123 | 20240119 | 172500 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 124 | 20240119 | 172400 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 125 | 20240119 | 172300 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 126 | 20240119 | 172200 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 127 | 20240119 | 172100 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 128 | 20240119 | 172000 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 129 | 20240119 | 171900 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 130 | 20240119 | 171800 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 131 | 20240119 | 171700 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 132 | 20240119 | 171600 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 133 | 20240119 | 171500 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 134 | 20240119 | 171400 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 135 | 20240119 | 171300 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 136 | 20240119 | 171200 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 137 | 20240119 | 171100 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 138 | 20240119 | 171000 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 139 | 20240119 | 170900 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 140 | 20240119 | 170800 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 141 | 20240119 | 170700 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 142 | 20240119 | 170600 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 143 | 20240119 | 170500 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 144 | 20240119 | 170400 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 145 | 20240119 | 170300 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 146 | 20240119 | 170200 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 147 | 20240119 | 170100 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 148 | 20240119 | 170000 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 149 | 20240119 | 165900 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 150 | 20240119 | 165800 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 151 | 20240119 | 165700 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 152 | 20240119 | 165600 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 38495 |
| 153 | 20240119 | 165500 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 154 | 20240119 | 165400 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 155 | 20240119 | 165300 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 156 | 20240119 | 165200 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 157 | 20240119 | 165100 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 158 | 20240119 | 165000 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 159 | 20240119 | 164900 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 160 | 20240119 | 164800 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 161 | 20240119 | 164700 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 162 | 20240119 | 164600 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 163 | 20240119 | 164500 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 164 | 20240119 | 164400 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 165 | 20240119 | 164300 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 166 | 20240119 | 164200 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 167 | 20240119 | 164100 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 168 | 20240119 | 164000 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 169 | 20240119 | 163900 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 170 | 20240119 | 163800 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 171 | 20240119 | 163700 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 172 | 20240119 | 163600 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 173 | 20240119 | 163500 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 174 | 20240119 | 163400 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 175 | 20240119 | 163300 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 176 | 20240119 | 163200 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 177 | 20240119 | 163100 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 178 | 20240119 | 163000 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 179 | 20240119 | 162900 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 180 | 20240119 | 162800 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 181 | 20240119 | 162700 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 182 | 20240119 | 162600 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 38495 |
| 183 | 20240119 | 162500 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 184 | 20240119 | 162400 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 185 | 20240119 | 162300 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 186 | 20240119 | 162200 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 187 | 20240119 | 162100 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 188 | 20240119 | 162000 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 189 | 20240119 | 161900 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 190 | 20240119 | 161800 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 191 | 20240119 | 161700 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 192 | 20240119 | 161600 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 193 | 20240119 | 161500 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 194 | 20240119 | 161400 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 195 | 20240119 | 161300 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 196 | 20240119 | 161200 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 197 | 20240119 | 161100 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 198 | 20240119 | 161000 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 199 | 20240119 | 160900 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 200 | 20240119 | 160800 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 201 | 20240119 | 160700 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 202 | 20240119 | 160600 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 203 | 20240119 | 160500 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 204 | 20240119 | 160400 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 205 | 20240119 | 160300 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 206 | 20240119 | 160200 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 207 | 20240119 | 160100 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 208 | 20240119 | 160000 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 209 | 20240119 | 155900 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 210 | 20240119 | 155800 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 211 | 20240119 | 155700 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 212 | 20240119 | 155600 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 38495 |
| 213 | 20240119 | 155500 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 214 | 20240119 | 155400 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 215 | 20240119 | 155300 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 216 | 20240119 | 155200 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 217 | 20240119 | 155100 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 218 | 20240119 | 155000 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 219 | 20240119 | 154900 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 220 | 20240119 | 154800 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 221 | 20240119 | 154700 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 222 | 20240119 | 154600 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 223 | 20240119 | 154500 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 224 | 20240119 | 154400 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 225 | 20240119 | 154300 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 226 | 20240119 | 154200 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 227 | 20240119 | 154100 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 228 | 20240119 | 154000 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 229 | 20240119 | 153900 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 230 | 20240119 | 153800 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 231 | 20240119 | 153700 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 232 | 20240119 | 153600 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 233 | 20240119 | 153500 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 234 | 20240119 | 153400 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 235 | 20240119 | 153300 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 236 | 20240119 | 153200 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 237 | 20240119 | 153100 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 238 | 20240119 | 153000 | 12515313150 | 22400 | 22400 | 22400 | 22400 | 38495 |
| 239 | 20240119 | 152900 | 11653025150 | 22450 | 22450 | 22450 | 22450 | 0 |
| 240 | 20240119 | 152800 | 11653025150 | 22450 | 22450 | 22450 | 22450 | 0 |
| 241 | 20240119 | 152700 | 11653025150 | 22450 | 22450 | 22450 | 22450 | 0 |
| 242 | 20240119 | 152600 | 11653025150 | 22450 | 22450 | 22450 | 22450 | 0 |
| 243 | 20240119 | 152500 | 11653025150 | 22450 | 22450 | 22450 | 22450 | 0 |
| 244 | 20240119 | 152400 | 11653025150 | 22450 | 22450 | 22450 | 22450 | 0 |
| 245 | 20240119 | 152300 | 11653025150 | 22450 | 22450 | 22450 | 22450 | 0 |
| 246 | 20240119 | 152200 | 11653025150 | 22450 | 22450 | 22450 | 22450 | 0 |
| 247 | 20240119 | 152100 | 11653025150 | 22450 | 22450 | 22450 | 22450 | 0 |
| 248 | 20240119 | 152000 | 11653025150 | 22450 | 22450 | 22450 | 22450 | 0 |
| 249 | 20240119 | 151900 | 11653025150 | 22450 | 22450 | 22500 | 22450 | 2262 |
| 250 | 20240119 | 151800 | 11602199450 | 22500 | 22500 | 22500 | 22450 | 2362 |
| 251 | 20240119 | 151700 | 11549093850 | 22500 | 22500 | 22500 | 22450 | 1533 |
| 252 | 20240119 | 151600 | 11514623100 | 22500 | 22500 | 22500 | 22450 | 1859 |
| 253 | 20240119 | 151500 | 11472867450 | 22500 | 22450 | 22550 | 22450 | 3951 |
| 254 | 20240119 | 151400 | 11383961700 | 22500 | 22500 | 22500 | 22450 | 1381 |
| 255 | 20240119 | 151300 | 11352889300 | 22500 | 22450 | 22550 | 22450 | 3189 |
| 256 | 20240119 | 151200 | 11281136300 | 22500 | 22450 | 22500 | 22450 | 1536 |
| 257 | 20240119 | 151100 | 11246605350 | 22500 | 22450 | 22500 | 22450 | 3505 |
| 258 | 20240119 | 151000 | 11167764750 | 22450 | 22450 | 22500 | 22450 | 799 |
| 259 | 20240119 | 150900 | 11149789500 | 22500 | 22400 | 22500 | 22400 | 3038 |
| 260 | 20240119 | 150800 | 11081560450 | 22450 | 22450 | 22450 | 22400 | 727 |
| 261 | 20240119 | 150700 | 11065239450 | 22450 | 22400 | 22450 | 22400 | 511 |
| 262 | 20240119 | 150600 | 11053768300 | 22450 | 22450 | 22450 | 22400 | 745 |
| 263 | 20240119 | 150500 | 11037043250 | 22450 | 22500 | 22500 | 22400 | 1639 |
| 264 | 20240119 | 150400 | 11000244300 | 22500 | 22350 | 22500 | 22350 | 3015 |
| 265 | 20240119 | 150300 | 10932661000 | 22350 | 22450 | 22450 | 22350 | 5470 |
| 266 | 20240119 | 150200 | 10810092700 | 22450 | 22400 | 22450 | 22400 | 579 |
| 267 | 20240119 | 150100 | 10797098350 | 22400 | 22400 | 22450 | 22400 | 1661 |
| 268 | 20240119 | 150000 | 10759817200 | 22450 | 22450 | 22450 | 22400 | 2406 |
| 269 | 20240119 | 145900 | 10705835000 | 22450 | 22400 | 22450 | 22400 | 1427 |
| 270 | 20240119 | 145800 | 10673812700 | 22400 | 22450 | 22450 | 22400 | 416 |
| 271 | 20240119 | 145700 | 10664476750 | 22450 | 22450 | 22450 | 22400 | 483 |
| 272 | 20240119 | 145600 | 10653637900 | 22450 | 22450 | 22450 | 22400 | 469 |
| 273 | 20240119 | 145500 | 10643110150 | 22450 | 22400 | 22450 | 22400 | 755 |
| 274 | 20240119 | 145400 | 10626163300 | 22450 | 22450 | 22450 | 22400 | 1299 |
| 275 | 20240119 | 145300 | 10597004700 | 22450 | 22400 | 22450 | 22400 | 1142 |
| 276 | 20240119 | 145200 | 10571397200 | 22400 | 22400 | 22450 | 22400 | 1354 |
| 277 | 20240119 | 145100 | 10541037800 | 22450 | 22400 | 22450 | 22400 | 559 |
| 278 | 20240119 | 145000 | 10528490150 | 22400 | 22400 | 22450 | 22400 | 3560 |
| 279 | 20240119 | 144900 | 10448737400 | 22400 | 22350 | 22400 | 22350 | 1370 |
| 280 | 20240119 | 144800 | 10418071400 | 22400 | 22400 | 22400 | 22350 | 903 |
| 281 | 20240119 | 144700 | 10397851900 | 22400 | 22350 | 22400 | 22350 | 976 |
| 282 | 20240119 | 144600 | 10376006300 | 22400 | 22400 | 22400 | 22350 | 517 |
| 283 | 20240119 | 144500 | 10364425900 | 22350 | 22400 | 22400 | 22350 | 641 |
| 284 | 20240119 | 144400 | 10350073650 | 22400 | 22350 | 22400 | 22350 | 2524 |
| 285 | 20240119 | 144300 | 10293636350 | 22350 | 22300 | 22350 | 22300 | 701 |
| 286 | 20240119 | 144200 | 10277986500 | 22350 | 22300 | 22350 | 22300 | 1518 |
| 287 | 20240119 | 144100 | 10244083850 | 22300 | 22350 | 22400 | 22300 | 1282 |
| 288 | 20240119 | 144000 | 10215429100 | 22400 | 22400 | 22400 | 22350 | 4870 |
| 289 | 20240119 | 143900 | 10106571250 | 22350 | 22400 | 22400 | 22350 | 961 |
| 290 | 20240119 | 143800 | 10085057300 | 22400 | 22350 | 22400 | 22350 | 1687 |
| 291 | 20240119 | 143700 | 10047326900 | 22350 | 22400 | 22400 | 22350 | 1021 |
| 292 | 20240119 | 143600 | 10024464250 | 22400 | 22400 | 22400 | 22350 | 696 |
| 293 | 20240119 | 143500 | 10008893050 | 22400 | 22350 | 22400 | 22350 | 335 |
| 294 | 20240119 | 143400 | 10001397000 | 22350 | 22350 | 22400 | 22350 | 218 |
| 295 | 20240119 | 143300 | 9996519900 | 22350 | 22350 | 22400 | 22350 | 298 |
| 296 | 20240119 | 143200 | 9989855050 | 22400 | 22350 | 22400 | 22350 | 1395 |
| 297 | 20240119 | 143100 | 9958665400 | 22350 | 22400 | 22400 | 22350 | 234 |
| 298 | 20240119 | 143000 | 9953431050 | 22400 | 22350 | 22400 | 22350 | 429 |
| 299 | 20240119 | 142900 | 9943833200 | 22400 | 22350 | 22400 | 22350 | 2623 |
| 300 | 20240119 | 142800 | 9885204600 | 22350 | 22400 | 22400 | 22350 | 1210 |
| 301 | 20240119 | 142700 | 9858151350 | 22400 | 22450 | 22450 | 22350 | 3508 |
| 302 | 20240119 | 142600 | 9779559350 | 22450 | 22450 | 22450 | 22400 | 1525 |
| 303 | 20240119 | 142500 | 9745327850 | 22450 | 22400 | 22450 | 22350 | 3338 |
| 304 | 20240119 | 142400 | 9670546200 | 22400 | 22400 | 22400 | 22350 | 1072 |
| 305 | 20240119 | 142300 | 9646542250 | 22400 | 22350 | 22400 | 22350 | 580 |
| 306 | 20240119 | 142200 | 9633559000 | 22400 | 22400 | 22400 | 22350 | 284 |
| 307 | 20240119 | 142100 | 9627201900 | 22350 | 22350 | 22400 | 22350 | 359 |
| 308 | 20240119 | 142000 | 9619169450 | 22350 | 22400 | 22400 | 22350 | 1236 |
| 309 | 20240119 | 141900 | 9591524800 | 22350 | 22350 | 22400 | 22350 | 697 |
| 310 | 20240119 | 141800 | 9575938750 | 22400 | 22400 | 22400 | 22350 | 1064 |
| 311 | 20240119 | 141700 | 9552126450 | 22400 | 22350 | 22400 | 22350 | 408 |
| 312 | 20240119 | 141600 | 9543003050 | 22350 | 22350 | 22400 | 22350 | 2676 |
| 313 | 20240119 | 141500 | 9483135050 | 22400 | 22350 | 22400 | 22350 | 671 |
| 314 | 20240119 | 141400 | 9468138050 | 22350 | 22350 | 22350 | 22300 | 389 |
| 315 | 20240119 | 141300 | 9459448950 | 22350 | 22300 | 22350 | 22300 | 1006 |
| 316 | 20240119 | 141200 | 9436976700 | 22350 | 22300 | 22400 | 22300 | 617 |
| 317 | 20240119 | 141100 | 9423191900 | 22400 | 22400 | 22400 | 22350 | 657 |
| 318 | 20240119 | 141000 | 9408502850 | 22350 | 22350 | 22400 | 22350 | 1144 |
| 319 | 20240119 | 140900 | 9382914200 | 22350 | 22400 | 22400 | 22350 | 908 |
| 320 | 20240119 | 140800 | 9362608350 | 22400 | 22350 | 22400 | 22350 | 1057 |
| 321 | 20240119 | 140700 | 9338967800 | 22350 | 22450 | 22450 | 22350 | 372 |
| 322 | 20240119 | 140600 | 9330644150 | 22450 | 22350 | 22450 | 22350 | 3599 |
| 323 | 20240119 | 140500 | 9250029550 | 22400 | 22300 | 22400 | 22300 | 6058 |
| 324 | 20240119 | 140400 | 9114496950 | 22300 | 22300 | 22350 | 22300 | 370 |
| 325 | 20240119 | 140300 | 9106241200 | 22300 | 22300 | 22350 | 22300 | 846 |
| 326 | 20240119 | 140200 | 9087358950 | 22350 | 22350 | 22350 | 22300 | 1072 |
| 327 | 20240119 | 140100 | 9063442850 | 22350 | 22400 | 22400 | 22300 | 5603 |
| 328 | 20240119 | 140000 | 8938235950 | 22400 | 22400 | 22400 | 22350 | 489 |
| 329 | 20240119 | 135900 | 8927294900 | 22350 | 22350 | 22400 | 22350 | 364 |
| 330 | 20240119 | 135800 | 8919151700 | 22400 | 22400 | 22400 | 22350 | 306 |
| 331 | 20240119 | 135700 | 8912298150 | 22400 | 22350 | 22400 | 22350 | 455 |
| 332 | 20240119 | 135600 | 8902112300 | 22350 | 22400 | 22400 | 22350 | 488 |
| 333 | 20240119 | 135500 | 8891193850 | 22450 | 22450 | 22450 | 22350 | 1725 |
| 334 | 20240119 | 135400 | 8852547050 | 22450 | 22450 | 22450 | 22400 | 571 |
| 335 | 20240119 | 135300 | 8839742050 | 22400 | 22450 | 22450 | 22400 | 218 |
| 336 | 20240119 | 135200 | 8834854600 | 22400 | 22400 | 22450 | 22400 | 448 |
| 337 | 20240119 | 135100 | 8824803250 | 22450 | 22400 | 22450 | 22400 | 2657 |
| 338 | 20240119 | 135000 | 8765169450 | 22400 | 22400 | 22450 | 22400 | 217 |
| 339 | 20240119 | 134900 | 8760305200 | 22400 | 22450 | 22450 | 22400 | 587 |
| 340 | 20240119 | 134800 | 8747127100 | 22450 | 22450 | 22450 | 22400 | 174 |
| 341 | 20240119 | 134700 | 8743221300 | 22450 | 22500 | 22500 | 22450 | 1187 |
| 342 | 20240119 | 134600 | 8716573050 | 22500 | 22500 | 22500 | 22400 | 500 |
| 343 | 20240119 | 134500 | 8705329800 | 22400 | 22450 | 22500 | 22400 | 6104 |
| 344 | 20240119 | 134400 | 8568303950 | 22450 | 22400 | 22450 | 22400 | 542 |
| 345 | 20240119 | 134300 | 8556140050 | 22400 | 22450 | 22450 | 22350 | 778 |
| 346 | 20240119 | 134200 | 8538715400 | 22350 | 22450 | 22450 | 22350 | 876 |
| 347 | 20240119 | 134100 | 8519082600 | 22400 | 22450 | 22450 | 22400 | 887 |
| 348 | 20240119 | 134000 | 8499212050 | 22450 | 22400 | 22450 | 22400 | 672 |
| 349 | 20240119 | 133900 | 8484147000 | 22400 | 22400 | 22450 | 22400 | 963 |
| 350 | 20240119 | 133800 | 8462558600 | 22450 | 22450 | 22450 | 22400 | 716 |
| 351 | 20240119 | 133700 | 8446507000 | 22450 | 22450 | 22500 | 22400 | 1508 |
| 352 | 20240119 | 133600 | 8412650450 | 22450 | 22500 | 22500 | 22450 | 531 |
| 353 | 20240119 | 133500 | 8400720950 | 22500 | 22500 | 22500 | 22450 | 358 |
| 354 | 20240119 | 133400 | 8392671250 | 22500 | 22450 | 22550 | 22450 | 653 |
| 355 | 20240119 | 133300 | 8377969700 | 22500 | 22500 | 22550 | 22450 | 966 |
| 356 | 20240119 | 133200 | 8356216700 | 22500 | 22550 | 22550 | 22450 | 333 |
| 357 | 20240119 | 133100 | 8348724300 | 22500 | 22500 | 22550 | 22500 | 1907 |
| 358 | 20240119 | 133000 | 8305812700 | 22450 | 22500 | 22550 | 22450 | 1662 |
| 359 | 20240119 | 132900 | 8268395000 | 22550 | 22550 | 22600 | 22500 | 1498 |
| 360 | 20240119 | 132800 | 8234611550 | 22600 | 22600 | 22600 | 22550 | 2020 |
| 361 | 20240119 | 132700 | 8188993900 | 22550 | 22550 | 22600 | 22550 | 1430 |
| 362 | 20240119 | 132600 | 8156739300 | 22550 | 22550 | 22600 | 22550 | 3190 |
| 363 | 20240119 | 132500 | 8084794000 | 22550 | 22550 | 22550 | 22500 | 3960 |
| 364 | 20240119 | 132400 | 7995503250 | 22500 | 22550 | 22550 | 22500 | 441 |
| 365 | 20240119 | 132300 | 7985573450 | 22550 | 22550 | 22550 | 22500 | 750 |
| 366 | 20240119 | 132200 | 7968663700 | 22550 | 22500 | 22550 | 22500 | 275 |
| 367 | 20240119 | 132100 | 7962466400 | 22500 | 22550 | 22550 | 22500 | 400 |
| 368 | 20240119 | 132000 | 7953455900 | 22550 | 22500 | 22550 | 22500 | 1486 |
| 369 | 20240119 | 131900 | 7919963850 | 22550 | 22500 | 22550 | 22500 | 269 |
| 370 | 20240119 | 131800 | 7913906550 | 22550 | 22550 | 22550 | 22500 | 831 |
| 371 | 20240119 | 131700 | 7895200350 | 22550 | 22550 | 22550 | 22500 | 1855 |
| 372 | 20240119 | 131600 | 7853441150 | 22550 | 22500 | 22550 | 22500 | 2870 |
| 373 | 20240119 | 131500 | 7788809700 | 22550 | 22500 | 22550 | 22500 | 2401 |
| 374 | 20240119 | 131400 | 7734690900 | 22500 | 22450 | 22500 | 22450 | 8160 |
| 375 | 20240119 | 131300 | 7551099850 | 22450 | 22450 | 22500 | 22450 | 594 |
| 376 | 20240119 | 131200 | 7537746250 | 22450 | 22350 | 22450 | 22350 | 9495 |
| 377 | 20240119 | 131100 | 7324806500 | 22400 | 22400 | 22400 | 22350 | 732 |
| 378 | 20240119 | 131000 | 7308438750 | 22350 | 22450 | 22450 | 22350 | 1275 |
| 379 | 20240119 | 130900 | 7279876450 | 22450 | 22350 | 22450 | 22300 | 11460 |
| 380 | 20240119 | 130800 | 7023506650 | 22350 | 22350 | 22350 | 22300 | 344 |
| 381 | 20240119 | 130700 | 7015822800 | 22350 | 22300 | 22350 | 22300 | 7417 |
| 382 | 20240119 | 130600 | 6850231900 | 22300 | 22350 | 22350 | 22300 | 742 |
| 383 | 20240119 | 130500 | 6833677500 | 22350 | 22350 | 22350 | 22300 | 1214 |
| 384 | 20240119 | 130400 | 6806576400 | 22350 | 22300 | 22350 | 22250 | 2875 |
| 385 | 20240119 | 130300 | 6742447750 | 22300 | 22300 | 22300 | 22250 | 290 |
| 386 | 20240119 | 130200 | 6735980800 | 22300 | 22250 | 22300 | 22250 | 217 |
| 387 | 20240119 | 130100 | 6731142900 | 22300 | 22300 | 22300 | 22250 | 489 |
| 388 | 20240119 | 130000 | 6720249300 | 22250 | 22300 | 22300 | 22250 | 247 |
| 389 | 20240119 | 125900 | 6714753250 | 22300 | 22300 | 22300 | 22250 | 1464 |
| 390 | 20240119 | 125800 | 6682114500 | 22300 | 22250 | 22300 | 22250 | 218 |
| 391 | 20240119 | 125700 | 6677263850 | 22250 | 22250 | 22300 | 22250 | 503 |
| 392 | 20240119 | 125600 | 6666064450 | 22250 | 22300 | 22300 | 22250 | 404 |
| 393 | 20240119 | 125500 | 6657067450 | 22250 | 22250 | 22300 | 22250 | 174 |
| 394 | 20240119 | 125400 | 6653188700 | 22250 | 22300 | 22300 | 22250 | 336 |
| 395 | 20240119 | 125300 | 6645704450 | 22300 | 22250 | 22300 | 22250 | 144 |
| 396 | 20240119 | 125200 | 6642494550 | 22300 | 22300 | 22300 | 22250 | 803 |
| 397 | 20240119 | 125100 | 6624592150 | 22300 | 22200 | 22300 | 22200 | 2238 |
| 398 | 20240119 | 125000 | 6574759850 | 22200 | 22250 | 22250 | 22200 | 627 |
| 399 | 20240119 | 124900 | 6560815750 | 22250 | 22200 | 22250 | 22200 | 452 |
| 400 | 20240119 | 124800 | 6550774300 | 22250 | 22250 | 22250 | 22200 | 1529 |
| 401 | 20240119 | 124700 | 6516765250 | 22250 | 22200 | 22250 | 22200 | 346 |
| 402 | 20240119 | 124600 | 6509073500 | 22250 | 22250 | 22250 | 22200 | 210 |
| 403 | 20240119 | 124500 | 6504401400 | 22250 | 22250 | 22250 | 22200 | 350 |
| 404 | 20240119 | 124400 | 6496623950 | 22250 | 22250 | 22250 | 22250 | 331 |
| 405 | 20240119 | 124300 | 6489259200 | 22250 | 22200 | 22250 | 22200 | 233 |
| 406 | 20240119 | 124200 | 6484081950 | 22250 | 22250 | 22250 | 22200 | 197 |
| 407 | 20240119 | 124100 | 6479707400 | 22250 | 22300 | 22300 | 22200 | 316 |
| 408 | 20240119 | 124000 | 6472687450 | 22300 | 22300 | 22300 | 22200 | 323 |
| 409 | 20240119 | 123900 | 6465503850 | 22250 | 22250 | 22250 | 22200 | 2167 |
| 410 | 20240119 | 123800 | 6417293050 | 22250 | 22200 | 22250 | 22200 | 1046 |
| 411 | 20240119 | 123700 | 6394056750 | 22200 | 22200 | 22200 | 22150 | 266 |
| 412 | 20240119 | 123600 | 6388164450 | 22200 | 22200 | 22200 | 22150 | 636 |
| 413 | 20240119 | 123500 | 6374050900 | 22200 | 22150 | 22200 | 22150 | 441 |
| 414 | 20240119 | 123400 | 6364281700 | 22100 | 22150 | 22150 | 22100 | 137 |
| 415 | 20240119 | 123300 | 6361249600 | 22150 | 22100 | 22200 | 22100 | 480 |
| 416 | 20240119 | 123200 | 6350629750 | 22200 | 22200 | 22200 | 22150 | 728 |
| 417 | 20240119 | 123100 | 6334499200 | 22150 | 22150 | 22200 | 22150 | 349 |
| 418 | 20240119 | 123000 | 6326764750 | 22150 | 22200 | 22200 | 22150 | 391 |
| 419 | 20240119 | 122900 | 6318084700 | 22200 | 22250 | 22250 | 22200 | 1184 |
| 420 | 20240119 | 122800 | 6291786750 | 22250 | 22250 | 22250 | 22200 | 231 |
| 421 | 20240119 | 122700 | 6286652000 | 22250 | 22250 | 22250 | 22200 | 305 |
| 422 | 20240119 | 122600 | 6279870750 | 22250 | 22200 | 22250 | 22200 | 1319 |
| 423 | 20240119 | 122500 | 6250588850 | 22200 | 22150 | 22200 | 22150 | 314 |
| 424 | 20240119 | 122400 | 6243629200 | 22200 | 22200 | 22200 | 22200 | 225 |
| 425 | 20240119 | 122300 | 6238634200 | 22200 | 22150 | 22200 | 22150 | 350 |
| 426 | 20240119 | 122200 | 6230875800 | 22150 | 22200 | 22200 | 22150 | 92 |
| 427 | 20240119 | 122100 | 6228833900 | 22150 | 22200 | 22200 | 22150 | 229 |
| 428 | 20240119 | 122000 | 6223761150 | 22150 | 22200 | 22200 | 22150 | 352 |
| 429 | 20240119 | 121900 | 6215957700 | 22150 | 22200 | 22200 | 22150 | 166 |
| 430 | 20240119 | 121800 | 6212280050 | 22200 | 22100 | 22200 | 22100 | 193 |
| 431 | 20240119 | 121700 | 6208003500 | 22200 | 22100 | 22200 | 22100 | 1813 |
| 432 | 20240119 | 121600 | 6167926400 | 22100 | 22050 | 22100 | 22050 | 2156 |
| 433 | 20240119 | 121500 | 6120382150 | 22100 | 22100 | 22100 | 22100 | 363 |
| 434 | 20240119 | 121400 | 6112359850 | 22050 | 22050 | 22100 | 22050 | 67 |
| 435 | 20240119 | 121300 | 6110881800 | 22100 | 22050 | 22100 | 22050 | 434 |
| 436 | 20240119 | 121200 | 6101300650 | 22050 | 22100 | 22100 | 22050 | 122 |
| 437 | 20240119 | 121100 | 6098609450 | 22100 | 22100 | 22100 | 22050 | 220 |
| 438 | 20240119 | 121000 | 6093751250 | 22100 | 22050 | 22100 | 22050 | 271 |
| 439 | 20240119 | 120900 | 6087774800 | 22100 | 22050 | 22100 | 22050 | 534 |
| 440 | 20240119 | 120800 | 6075990500 | 22050 | 22100 | 22100 | 22050 | 155 |
| 441 | 20240119 | 120700 | 6072572550 | 22100 | 22150 | 22150 | 22050 | 2169 |
| 442 | 20240119 | 120600 | 6024629350 | 22150 | 22150 | 22150 | 22100 | 621 |
| 443 | 20240119 | 120500 | 6010881250 | 22100 | 22150 | 22150 | 22100 | 108 |
| 444 | 20240119 | 120400 | 6008489550 | 22150 | 22150 | 22200 | 22150 | 1131 |
| 445 | 20240119 | 120300 | 5983437800 | 22150 | 22150 | 22150 | 22100 | 284 |
| 446 | 20240119 | 120200 | 5977156150 | 22150 | 22100 | 22150 | 22100 | 522 |
| 447 | 20240119 | 120100 | 5965605600 | 22150 | 22100 | 22150 | 22100 | 270 |
| 448 | 20240119 | 120000 | 5959631750 | 22150 | 22150 | 22150 | 22100 | 224 |
| 449 | 20240119 | 115900 | 5954671250 | 22150 | 22150 | 22150 | 22100 | 228 |
| 450 | 20240119 | 115800 | 5949627650 | 22100 | 22150 | 22150 | 22100 | 255 |
| 451 | 20240119 | 115700 | 5943986150 | 22100 | 22150 | 22150 | 22100 | 398 |
| 452 | 20240119 | 115600 | 5935179550 | 22150 | 22200 | 22200 | 22150 | 3079 |
| 453 | 20240119 | 115500 | 5866979400 | 22200 | 22150 | 22200 | 22150 | 262 |
| 454 | 20240119 | 115400 | 5861166850 | 22200 | 22150 | 22200 | 22150 | 413 |
| 455 | 20240119 | 115300 | 5852011000 | 22150 | 22200 | 22200 | 22150 | 561 |
| 456 | 20240119 | 115200 | 5839556900 | 22200 | 22200 | 22200 | 22150 | 4503 |
| 457 | 20240119 | 115100 | 5739590850 | 22250 | 22250 | 22250 | 22200 | 363 |
| 458 | 20240119 | 115000 | 5731514250 | 22250 | 22250 | 22250 | 22200 | 2437 |
| 459 | 20240119 | 114900 | 5677296050 | 22250 | 22200 | 22250 | 22200 | 176 |
| 460 | 20240119 | 114800 | 5673385700 | 22250 | 22250 | 22250 | 22200 | 773 |
| 461 | 20240119 | 114700 | 5656191600 | 22250 | 22200 | 22250 | 22200 | 419 |
| 462 | 20240119 | 114600 | 5646879850 | 22200 | 22200 | 22250 | 22200 | 407 |
| 463 | 20240119 | 114500 | 5637837500 | 22200 | 22250 | 22250 | 22200 | 85 |
| 464 | 20240119 | 114400 | 5635947850 | 22250 | 22250 | 22250 | 22200 | 284 |
| 465 | 20240119 | 114300 | 5629636050 | 22250 | 22250 | 22250 | 22200 | 140 |
| 466 | 20240119 | 114200 | 5626521100 | 22250 | 22200 | 22250 | 22200 | 1129 |
| 467 | 20240119 | 114100 | 5601452100 | 22150 | 22150 | 22200 | 22150 | 294 |
| 468 | 20240119 | 114000 | 5594926450 | 22200 | 22150 | 22200 | 22150 | 203 |
| 469 | 20240119 | 113900 | 5590426450 | 22200 | 22250 | 22250 | 22200 | 1296 |
| 470 | 20240119 | 113800 | 5561649350 | 22250 | 22200 | 22250 | 22150 | 548 |
| 471 | 20240119 | 113700 | 5549482150 | 22200 | 22150 | 22200 | 22150 | 373 |
| 472 | 20240119 | 113600 | 5541201650 | 22200 | 22200 | 22200 | 22200 | 476 |
| 473 | 20240119 | 113500 | 5530634450 | 22200 | 22200 | 22200 | 22150 | 464 |
| 474 | 20240119 | 113400 | 5520334700 | 22150 | 22200 | 22250 | 22150 | 1761 |
| 475 | 20240119 | 113300 | 5481251450 | 22150 | 22200 | 22200 | 22150 | 107 |
| 476 | 20240119 | 113200 | 5478876150 | 22150 | 22200 | 22200 | 22150 | 735 |
| 477 | 20240119 | 113100 | 5462566200 | 22200 | 22150 | 22200 | 22150 | 325 |
| 478 | 20240119 | 113000 | 5455357600 | 22200 | 22150 | 22200 | 22150 | 575 |
| 479 | 20240119 | 112900 | 5442619050 | 22100 | 22150 | 22150 | 22100 | 531 |
| 480 | 20240119 | 112800 | 5430857750 | 22200 | 22150 | 22200 | 22100 | 1017 |
| 481 | 20240119 | 112700 | 5408325850 | 22150 | 22100 | 22150 | 22100 | 350 |
| 482 | 20240119 | 112600 | 5400578100 | 22150 | 22100 | 22150 | 22100 | 232 |
| 483 | 20240119 | 112500 | 5395446450 | 22150 | 22150 | 22150 | 22100 | 98 |
| 484 | 20240119 | 112400 | 5393275800 | 22100 | 22150 | 22150 | 22100 | 364 |
| 485 | 20240119 | 112300 | 5385213300 | 22150 | 22150 | 22150 | 22050 | 954 |
| 486 | 20240119 | 112200 | 5364117450 | 22150 | 22100 | 22150 | 22100 | 1174 |
| 487 | 20240119 | 112100 | 5338170500 | 22100 | 22100 | 22100 | 22050 | 717 |
| 488 | 20240119 | 112000 | 5322328100 | 22100 | 22150 | 22150 | 22050 | 514 |
| 489 | 20240119 | 111900 | 5310969000 | 22100 | 22050 | 22100 | 22050 | 1457 |
| 490 | 20240119 | 111800 | 5278790400 | 22050 | 22100 | 22100 | 22050 | 148 |
| 491 | 20240119 | 111700 | 5275519650 | 22050 | 22100 | 22100 | 22050 | 214 |
| 492 | 20240119 | 111600 | 5270798900 | 22100 | 22050 | 22100 | 22050 | 425 |
| 493 | 20240119 | 111500 | 5261413000 | 22100 | 22050 | 22100 | 22050 | 429 |
| 494 | 20240119 | 111400 | 5251949300 | 22050 | 22000 | 22100 | 22000 | 335 |
| 495 | 20240119 | 111300 | 5244571050 | 22000 | 22100 | 22100 | 22000 | 6726 |
| 496 | 20240119 | 111200 | 5096382050 | 22100 | 22100 | 22100 | 22050 | 811 |
| 497 | 20240119 | 111100 | 5078459000 | 22100 | 22100 | 22100 | 22050 | 380 |
| 498 | 20240119 | 111000 | 5070072200 | 22100 | 22150 | 22150 | 22100 | 523 |
| 499 | 20240119 | 110900 | 5058509600 | 22150 | 22150 | 22150 | 22100 | 247 |
| 500 | 20240119 | 110800 | 5053038650 | 22150 | 22100 | 22150 | 22100 | 290 |
| 501 | 20240119 | 110700 | 5046629250 | 22150 | 22150 | 22150 | 22100 | 215 |
| 502 | 20240119 | 110600 | 5041871850 | 22100 | 22100 | 22150 | 22100 | 371 |
| 503 | 20240119 | 110500 | 5033672450 | 22100 | 22100 | 22150 | 22100 | 368 |
| 504 | 20240119 | 110400 | 5025535450 | 22100 | 22150 | 22150 | 22050 | 1079 |
| 505 | 20240119 | 110300 | 5001660950 | 22100 | 22200 | 22200 | 22100 | 2392 |
| 506 | 20240119 | 110200 | 4948785050 | 22200 | 22100 | 22200 | 22100 | 135 |
| 507 | 20240119 | 110100 | 4945801450 | 22200 | 22200 | 22200 | 22150 | 792 |
| 508 | 20240119 | 110000 | 4928236750 | 22200 | 22150 | 22200 | 22150 | 2233 |
| 509 | 20240119 | 105900 | 4878696050 | 22100 | 22150 | 22150 | 22100 | 2113 |
| 510 | 20240119 | 105800 | 4831898750 | 22150 | 22050 | 22150 | 22050 | 3072 |
| 511 | 20240119 | 105700 | 4764011500 | 22100 | 22100 | 22100 | 22050 | 181 |
| 512 | 20240119 | 105600 | 4760011500 | 22100 | 22050 | 22100 | 22050 | 386 |
| 513 | 20240119 | 105500 | 4751495450 | 22050 | 22050 | 22100 | 22050 | 52 |
| 514 | 20240119 | 105400 | 4750348800 | 22050 | 22050 | 22100 | 22050 | 861 |
| 515 | 20240119 | 105300 | 4731352800 | 22050 | 22100 | 22150 | 22050 | 3566 |
| 516 | 20240119 | 105200 | 4652541650 | 22100 | 22200 | 22200 | 22100 | 7478 |
| 517 | 20240119 | 105100 | 4486932300 | 22200 | 22150 | 22200 | 22150 | 127 |
| 518 | 20240119 | 105000 | 4484112950 | 22150 | 22150 | 22200 | 22150 | 93 |
| 519 | 20240119 | 104900 | 4482052150 | 22150 | 22200 | 22200 | 22150 | 299 |
| 520 | 20240119 | 104800 | 4475419450 | 22200 | 22200 | 22250 | 22150 | 297 |
| 521 | 20240119 | 104700 | 4468831400 | 22200 | 22250 | 22250 | 22200 | 1466 |
| 522 | 20240119 | 104600 | 4436280150 | 22250 | 22250 | 22250 | 22200 | 494 |
| 523 | 20240119 | 104500 | 4425304000 | 22250 | 22200 | 22250 | 22200 | 111 |
| 524 | 20240119 | 104400 | 4422834650 | 22250 | 22200 | 22250 | 22200 | 433 |
| 525 | 20240119 | 104300 | 4413207050 | 22200 | 22250 | 22250 | 22200 | 150 |
| 526 | 20240119 | 104200 | 4409876250 | 22200 | 22200 | 22250 | 22200 | 97 |
| 527 | 20240119 | 104100 | 4407718650 | 22200 | 22250 | 22250 | 22200 | 172 |
| 528 | 20240119 | 104000 | 4403898800 | 22250 | 22250 | 22250 | 22200 | 325 |
| 529 | 20240119 | 103900 | 4396670150 | 22200 | 22200 | 22250 | 22200 | 213 |
| 530 | 20240119 | 103800 | 4391933850 | 22200 | 22200 | 22200 | 22200 | 990 |
| 531 | 20240119 | 103700 | 4369955850 | 22150 | 22150 | 22200 | 22150 | 385 |
| 532 | 20240119 | 103600 | 4361415500 | 22200 | 22150 | 22200 | 22150 | 137 |
| 533 | 20240119 | 103500 | 4358375600 | 22200 | 22150 | 22200 | 22150 | 626 |
| 534 | 20240119 | 103400 | 4344489350 | 22150 | 22150 | 22150 | 22100 | 175 |
| 535 | 20240119 | 103300 | 4340614150 | 22150 | 22100 | 22150 | 22100 | 1177 |
| 536 | 20240119 | 103200 | 4314549450 | 22100 | 22150 | 22150 | 22100 | 865 |
| 537 | 20240119 | 103100 | 4295432800 | 22100 | 22150 | 22150 | 22100 | 434 |
| 538 | 20240119 | 103000 | 4285826350 | 22150 | 22150 | 22150 | 22100 | 27 |
| 539 | 20240119 | 102900 | 4285228400 | 22100 | 22150 | 22150 | 22100 | 895 |
| 540 | 20240119 | 102800 | 4265430800 | 22150 | 22150 | 22150 | 22100 | 334 |
| 541 | 20240119 | 102700 | 4258045050 | 22150 | 22200 | 22250 | 22100 | 2230 |
| 542 | 20240119 | 102600 | 4208549100 | 22200 | 22300 | 22300 | 22200 | 2937 |
| 543 | 20240119 | 102500 | 4143226450 | 22300 | 22250 | 22300 | 22250 | 131 |
| 544 | 20240119 | 102400 | 4140309050 | 22300 | 22250 | 22300 | 22250 | 453 |
| 545 | 20240119 | 102300 | 4130225300 | 22250 | 22300 | 22300 | 22250 | 1221 |
| 546 | 20240119 | 102200 | 4102997600 | 22300 | 22350 | 22350 | 22250 | 1591 |
| 547 | 20240119 | 102100 | 4067536700 | 22300 | 22350 | 22350 | 22300 | 742 |
| 548 | 20240119 | 102000 | 4050984150 | 22350 | 22300 | 22350 | 22300 | 544 |
| 549 | 20240119 | 101900 | 4038842050 | 22300 | 22300 | 22350 | 22300 | 334 |
| 550 | 20240119 | 101800 | 4031388950 | 22300 | 22350 | 22350 | 22300 | 154 |
| 551 | 20240119 | 101700 | 4027953000 | 22300 | 22350 | 22350 | 22300 | 1204 |
| 552 | 20240119 | 101600 | 4001046550 | 22300 | 22400 | 22450 | 22300 | 6650 |
| 553 | 20240119 | 101500 | 3852255400 | 22450 | 22400 | 22450 | 22350 | 4742 |
| 554 | 20240119 | 101400 | 3746036550 | 22350 | 22350 | 22400 | 22300 | 2005 |
| 555 | 20240119 | 101300 | 3701229800 | 22350 | 22300 | 22350 | 22300 | 5973 |
| 556 | 20240119 | 101200 | 3567821200 | 22300 | 22300 | 22350 | 22250 | 4671 |
| 557 | 20240119 | 101100 | 3463645700 | 22300 | 22250 | 22300 | 22250 | 2159 |
| 558 | 20240119 | 101000 | 3415515350 | 22300 | 22300 | 22350 | 22300 | 4628 |
| 559 | 20240119 | 100900 | 3312298500 | 22350 | 22350 | 22350 | 22300 | 563 |
| 560 | 20240119 | 100800 | 3299715700 | 22300 | 22350 | 22350 | 22300 | 345 |
| 561 | 20240119 | 100700 | 3292015650 | 22350 | 22300 | 22350 | 22300 | 8867 |
| 562 | 20240119 | 100600 | 3094280000 | 22300 | 22250 | 22300 | 22250 | 8801 |
| 563 | 20240119 | 100500 | 2898066100 | 22250 | 22200 | 22300 | 22200 | 528 |
| 564 | 20240119 | 100400 | 2886313100 | 22300 | 22200 | 22300 | 22200 | 1824 |
| 565 | 20240119 | 100300 | 2845738600 | 22250 | 22300 | 22300 | 22200 | 3274 |
| 566 | 20240119 | 100200 | 2772843850 | 22300 | 22250 | 22300 | 22200 | 5040 |
| 567 | 20240119 | 100100 | 2660708300 | 22250 | 22250 | 22250 | 22200 | 1057 |
| 568 | 20240119 | 100000 | 2637226250 | 22250 | 22200 | 22250 | 22200 | 1082 |
| 569 | 20240119 | 095900 | 2613153300 | 22200 | 22150 | 22250 | 22150 | 1154 |
| 570 | 20240119 | 095800 | 2587527900 | 22200 | 22150 | 22200 | 22100 | 525 |
| 571 | 20240119 | 095700 | 2575899550 | 22100 | 22150 | 22150 | 22100 | 1165 |
| 572 | 20240119 | 095600 | 2550124300 | 22150 | 22100 | 22150 | 22100 | 440 |
| 573 | 20240119 | 095500 | 2540400100 | 22150 | 22100 | 22150 | 22100 | 1008 |
| 574 | 20240119 | 095400 | 2518116850 | 22100 | 22150 | 22150 | 22100 | 2192 |
| 575 | 20240119 | 095300 | 2469664450 | 22100 | 22100 | 22150 | 22100 | 786 |
| 576 | 20240119 | 095200 | 2452288800 | 22100 | 22100 | 22150 | 22100 | 653 |
| 577 | 20240119 | 095100 | 2437839600 | 22100 | 22100 | 22150 | 22100 | 101 |
| 578 | 20240119 | 095000 | 2435606750 | 22150 | 22200 | 22250 | 22100 | 3346 |
| 579 | 20240119 | 094900 | 2361480800 | 22200 | 22250 | 22250 | 22200 | 660 |
| 580 | 20240119 | 094800 | 2346824950 | 22250 | 22200 | 22250 | 22200 | 691 |
| 581 | 20240119 | 094700 | 2331475100 | 22200 | 22200 | 22250 | 22200 | 479 |
| 582 | 20240119 | 094600 | 2320830700 | 22250 | 22200 | 22250 | 22200 | 762 |
| 583 | 20240119 | 094500 | 2303911100 | 22200 | 22200 | 22250 | 22200 | 1569 |
| 584 | 20240119 | 094400 | 2269049500 | 22250 | 22250 | 22250 | 22200 | 4484 |
| 585 | 20240119 | 094300 | 2169381050 | 22250 | 22300 | 22300 | 22250 | 1988 |
| 586 | 20240119 | 094200 | 2125136000 | 22300 | 22300 | 22300 | 22250 | 295 |
| 587 | 20240119 | 094100 | 2118558600 | 22300 | 22250 | 22300 | 22250 | 1820 |
| 588 | 20240119 | 094000 | 2077996350 | 22250 | 22150 | 22300 | 22150 | 6213 |
| 589 | 20240119 | 093900 | 1939940200 | 22150 | 22150 | 22200 | 22150 | 1797 |
| 590 | 20240119 | 093800 | 1900129750 | 22150 | 22200 | 22200 | 22150 | 625 |
| 591 | 20240119 | 093700 | 1886258450 | 22150 | 22100 | 22200 | 22100 | 11466 |
| 592 | 20240119 | 093600 | 1632709800 | 22100 | 22050 | 22100 | 22050 | 1868 |
| 593 | 20240119 | 093500 | 1591492650 | 22050 | 22050 | 22100 | 22050 | 280 |
| 594 | 20240119 | 093400 | 1585314700 | 22100 | 22100 | 22150 | 22050 | 1413 |
| 595 | 20240119 | 093300 | 1554123050 | 22100 | 22100 | 22150 | 22050 | 1847 |
| 596 | 20240119 | 093200 | 1513299350 | 22100 | 22100 | 22150 | 22050 | 5668 |
| 597 | 20240119 | 093100 | 1388028550 | 22100 | 22100 | 22100 | 22050 | 1848 |
| 598 | 20240119 | 093000 | 1347205400 | 22100 | 22000 | 22100 | 22000 | 2702 |
| 599 | 20240119 | 092900 | 1287611800 | 22050 | 21950 | 22050 | 21950 | 3802 |
| 600 | 20240119 | 092800 | 1203961200 | 22000 | 22000 | 22000 | 21950 | 116 |
| 601 | 20240119 | 092700 | 1201413600 | 22000 | 21950 | 22000 | 21950 | 328 |
| 602 | 20240119 | 092600 | 1194208600 | 21950 | 21950 | 22000 | 21950 | 433 |
| 603 | 20240119 | 092500 | 1184698150 | 22000 | 21900 | 22000 | 21900 | 3922 |
| 604 | 20240119 | 092400 | 1098577800 | 21950 | 21900 | 21950 | 21900 | 358 |
| 605 | 20240119 | 092300 | 1090737200 | 21900 | 21950 | 21950 | 21900 | 3271 |
| 606 | 20240119 | 092200 | 1018939650 | 21900 | 21950 | 22000 | 21900 | 2929 |
| 607 | 20240119 | 092100 | 954650000 | 21950 | 21900 | 21950 | 21900 | 708 |
| 608 | 20240119 | 092000 | 939121950 | 21900 | 21800 | 21900 | 21800 | 1229 |
| 609 | 20240119 | 091900 | 912222950 | 21850 | 21800 | 21900 | 21800 | 1470 |
| 610 | 20240119 | 091800 | 880104850 | 21850 | 21800 | 21850 | 21800 | 548 |
| 611 | 20240119 | 091700 | 868157850 | 21800 | 21800 | 21850 | 21800 | 966 |
| 612 | 20240119 | 091600 | 847077650 | 21800 | 21850 | 21850 | 21800 | 425 |
| 613 | 20240119 | 091500 | 837801300 | 21850 | 21800 | 21850 | 21800 | 798 |
| 614 | 20240119 | 091400 | 820387500 | 21800 | 21750 | 21850 | 21750 | 761 |
| 615 | 20240119 | 091300 | 803772700 | 21800 | 21850 | 21850 | 21750 | 1231 |
| 616 | 20240119 | 091200 | 776936050 | 21800 | 21800 | 21850 | 21800 | 823 |
| 617 | 20240119 | 091100 | 758989050 | 21800 | 21850 | 21850 | 21750 | 5449 |
| 618 | 20240119 | 091000 | 640059750 | 21900 | 21950 | 22050 | 21850 | 8732 |
| 619 | 20240119 | 090900 | 448463200 | 22000 | 21950 | 22000 | 21950 | 2538 |
| 620 | 20240119 | 090800 | 392650600 | 21950 | 21950 | 22050 | 21900 | 1112 |
| 621 | 20240119 | 090700 | 368196200 | 21950 | 21900 | 21950 | 21900 | 1991 |
| 622 | 20240119 | 090600 | 324513700 | 21900 | 21900 | 21950 | 21900 | 1375 |
| 623 | 20240119 | 090500 | 294390650 | 21900 | 21950 | 22000 | 21850 | 2007 |
| 624 | 20240119 | 090400 | 250408150 | 21950 | 21900 | 21950 | 21900 | 1797 |
| 625 | 20240119 | 090300 | 210984900 | 21900 | 21950 | 22000 | 21900 | 1937 |
| 626 | 20240119 | 090200 | 168485400 | 21950 | 21900 | 21950 | 21850 | 1270 |
| 627 | 20240119 | 090100 | 140692500 | 21900 | 21900 | 22050 | 21850 | 2342 |
| 628 | 20240119 | 090000 | 89299500 | 22050 | 21900 | 22050 | 21900 | 4067 |