33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 192000 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 4452 |
| 3 | 20240118 | 191900 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 4 | 20240118 | 191800 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 5 | 20240118 | 191700 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 6 | 20240118 | 191600 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 7 | 20240118 | 191500 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 8 | 20240118 | 191400 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 9 | 20240118 | 191300 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 10 | 20240118 | 191200 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 11 | 20240118 | 191100 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 12 | 20240118 | 191000 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 13 | 20240118 | 190900 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 14 | 20240118 | 190800 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 15 | 20240118 | 190700 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 16 | 20240118 | 190600 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 17 | 20240118 | 190500 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 18 | 20240118 | 190400 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 19 | 20240118 | 190300 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 20 | 20240118 | 190200 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 21 | 20240118 | 190100 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 22 | 20240118 | 190000 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 23 | 20240118 | 185900 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 24 | 20240118 | 185800 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 25 | 20240118 | 185700 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 26 | 20240118 | 185600 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 27 | 20240118 | 185500 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 28 | 20240118 | 185400 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 29 | 20240118 | 185300 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 30 | 20240118 | 185200 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 31 | 20240118 | 185100 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 32 | 20240118 | 185000 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 4452 |
| 33 | 20240118 | 184900 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 34 | 20240118 | 184800 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 35 | 20240118 | 184700 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 36 | 20240118 | 184600 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 37 | 20240118 | 184500 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 38 | 20240118 | 184400 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 39 | 20240118 | 184300 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 40 | 20240118 | 184200 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 41 | 20240118 | 184100 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 42 | 20240118 | 184000 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 43 | 20240118 | 183900 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 44 | 20240118 | 183800 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 45 | 20240118 | 183700 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 46 | 20240118 | 183600 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 47 | 20240118 | 183500 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 48 | 20240118 | 183400 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 49 | 20240118 | 183300 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 50 | 20240118 | 183200 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 51 | 20240118 | 183100 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 52 | 20240118 | 183000 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 53 | 20240118 | 182900 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 54 | 20240118 | 182800 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 55 | 20240118 | 182700 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 56 | 20240118 | 182600 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 57 | 20240118 | 182500 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 58 | 20240118 | 182400 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 59 | 20240118 | 182300 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 60 | 20240118 | 182200 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 61 | 20240118 | 182100 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 62 | 20240118 | 182000 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 4452 |
| 63 | 20240118 | 181900 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 64 | 20240118 | 181800 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 65 | 20240118 | 181700 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 66 | 20240118 | 181600 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 67 | 20240118 | 181500 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 68 | 20240118 | 181400 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 69 | 20240118 | 181300 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 70 | 20240118 | 181200 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 71 | 20240118 | 181100 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 72 | 20240118 | 181000 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 73 | 20240118 | 180900 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 74 | 20240118 | 180800 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 75 | 20240118 | 180700 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 76 | 20240118 | 180600 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 77 | 20240118 | 180500 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 78 | 20240118 | 180400 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 79 | 20240118 | 180300 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 80 | 20240118 | 180200 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 81 | 20240118 | 180100 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 82 | 20240118 | 180000 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 83 | 20240118 | 175900 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 84 | 20240118 | 175800 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 85 | 20240118 | 175700 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 86 | 20240118 | 175600 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 87 | 20240118 | 175500 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 88 | 20240118 | 175400 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 89 | 20240118 | 175300 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 90 | 20240118 | 175200 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 91 | 20240118 | 175100 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 92 | 20240118 | 175000 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 4452 |
| 93 | 20240118 | 174900 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 94 | 20240118 | 174800 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 95 | 20240118 | 174700 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 96 | 20240118 | 174600 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 97 | 20240118 | 174500 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 98 | 20240118 | 174400 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 99 | 20240118 | 174300 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 100 | 20240118 | 174200 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 101 | 20240118 | 174100 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 102 | 20240118 | 174000 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 103 | 20240118 | 173900 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 104 | 20240118 | 173800 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 105 | 20240118 | 173700 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 106 | 20240118 | 173600 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 107 | 20240118 | 173500 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 108 | 20240118 | 173400 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 109 | 20240118 | 173300 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 110 | 20240118 | 173200 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 111 | 20240118 | 173100 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 112 | 20240118 | 173000 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 113 | 20240118 | 172900 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 114 | 20240118 | 172800 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 115 | 20240118 | 172700 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 116 | 20240118 | 172600 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 117 | 20240118 | 172500 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 118 | 20240118 | 172400 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 119 | 20240118 | 172300 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 120 | 20240118 | 172200 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 121 | 20240118 | 172100 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 122 | 20240118 | 172000 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 4452 |
| 123 | 20240118 | 171900 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 124 | 20240118 | 171800 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 125 | 20240118 | 171700 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 126 | 20240118 | 171600 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 127 | 20240118 | 171500 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 128 | 20240118 | 171400 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 129 | 20240118 | 171300 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 130 | 20240118 | 171200 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 131 | 20240118 | 171100 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 132 | 20240118 | 171000 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 133 | 20240118 | 170900 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 134 | 20240118 | 170800 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 135 | 20240118 | 170700 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 136 | 20240118 | 170600 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 137 | 20240118 | 170500 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 138 | 20240118 | 170400 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 139 | 20240118 | 170300 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 140 | 20240118 | 170200 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 141 | 20240118 | 170100 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 142 | 20240118 | 170000 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 143 | 20240118 | 165900 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 144 | 20240118 | 165800 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 145 | 20240118 | 165700 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 146 | 20240118 | 165600 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 147 | 20240118 | 165500 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 148 | 20240118 | 165400 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 149 | 20240118 | 165300 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 150 | 20240118 | 165200 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 151 | 20240118 | 165100 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 152 | 20240118 | 165000 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 4452 |
| 153 | 20240118 | 164900 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 154 | 20240118 | 164800 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 155 | 20240118 | 164700 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 156 | 20240118 | 164600 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 157 | 20240118 | 164500 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 158 | 20240118 | 164400 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 159 | 20240118 | 164300 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 160 | 20240118 | 164200 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 161 | 20240118 | 164100 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 162 | 20240118 | 164000 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 163 | 20240118 | 163900 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 164 | 20240118 | 163800 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 165 | 20240118 | 163700 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 166 | 20240118 | 163600 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 167 | 20240118 | 163500 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 168 | 20240118 | 163400 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 169 | 20240118 | 163300 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 170 | 20240118 | 163200 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 171 | 20240118 | 163100 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 172 | 20240118 | 163000 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 173 | 20240118 | 162900 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 174 | 20240118 | 162800 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 175 | 20240118 | 162700 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 176 | 20240118 | 162600 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 177 | 20240118 | 162500 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 178 | 20240118 | 162400 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 179 | 20240118 | 162300 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 180 | 20240118 | 162200 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 181 | 20240118 | 162100 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 182 | 20240118 | 162000 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 4452 |
| 183 | 20240118 | 161900 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 184 | 20240118 | 161800 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 185 | 20240118 | 161700 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 186 | 20240118 | 161600 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 187 | 20240118 | 161500 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 188 | 20240118 | 161400 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 189 | 20240118 | 161300 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 190 | 20240118 | 161200 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 191 | 20240118 | 161100 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 192 | 20240118 | 161000 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 193 | 20240118 | 160900 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 194 | 20240118 | 160800 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 195 | 20240118 | 160700 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 196 | 20240118 | 160600 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 197 | 20240118 | 160500 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 198 | 20240118 | 160400 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 199 | 20240118 | 160300 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 200 | 20240118 | 160200 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 201 | 20240118 | 160100 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 202 | 20240118 | 160000 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 203 | 20240118 | 155900 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 204 | 20240118 | 155800 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 205 | 20240118 | 155700 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 206 | 20240118 | 155600 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 207 | 20240118 | 155500 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 208 | 20240118 | 155400 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 209 | 20240118 | 155300 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 210 | 20240118 | 155200 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 211 | 20240118 | 155100 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 212 | 20240118 | 155000 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 4452 |
| 213 | 20240118 | 154900 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 214 | 20240118 | 154800 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 215 | 20240118 | 154700 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 216 | 20240118 | 154600 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 217 | 20240118 | 154500 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 218 | 20240118 | 154400 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 219 | 20240118 | 154300 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 220 | 20240118 | 154200 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 221 | 20240118 | 154100 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 222 | 20240118 | 154000 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 223 | 20240118 | 153900 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 224 | 20240118 | 153800 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 225 | 20240118 | 153700 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 226 | 20240118 | 153600 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 227 | 20240118 | 153500 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 228 | 20240118 | 153400 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 229 | 20240118 | 153300 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 230 | 20240118 | 153200 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 231 | 20240118 | 153100 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 232 | 20240118 | 153000 | 3869133800 | 21900 | 21900 | 21900 | 21900 | 4452 |
| 233 | 20240118 | 152900 | 3771635000 | 21950 | 21950 | 21950 | 21950 | 0 |
| 234 | 20240118 | 152800 | 3771635000 | 21950 | 21950 | 21950 | 21950 | 0 |
| 235 | 20240118 | 152700 | 3771635000 | 21950 | 21950 | 21950 | 21950 | 0 |
| 236 | 20240118 | 152600 | 3771635000 | 21950 | 21950 | 21950 | 21950 | 0 |
| 237 | 20240118 | 152500 | 3771635000 | 21950 | 21950 | 21950 | 21950 | 0 |
| 238 | 20240118 | 152400 | 3771635000 | 21950 | 21950 | 21950 | 21950 | 0 |
| 239 | 20240118 | 152300 | 3771635000 | 21950 | 21950 | 21950 | 21950 | 0 |
| 240 | 20240118 | 152200 | 3771635000 | 21950 | 21950 | 21950 | 21950 | 0 |
| 241 | 20240118 | 152100 | 3771635000 | 21950 | 21950 | 21950 | 21950 | 0 |
| 242 | 20240118 | 152000 | 3771635000 | 21950 | 21950 | 21950 | 21950 | 0 |
| 243 | 20240118 | 151900 | 3771635000 | 21950 | 21950 | 22000 | 21950 | 561 |
| 244 | 20240118 | 151800 | 3759320550 | 21950 | 21950 | 22000 | 21950 | 419 |
| 245 | 20240118 | 151700 | 3750118450 | 21950 | 21850 | 22000 | 21850 | 559 |
| 246 | 20240118 | 151600 | 3737859300 | 21900 | 21900 | 21900 | 21900 | 239 |
| 247 | 20240118 | 151500 | 3732625200 | 21900 | 21850 | 21950 | 21850 | 16 |
| 248 | 20240118 | 151400 | 3732274850 | 21950 | 21950 | 21950 | 21900 | 1230 |
| 249 | 20240118 | 151300 | 3705310550 | 21950 | 21950 | 21950 | 21900 | 389 |
| 250 | 20240118 | 151200 | 3696772200 | 21900 | 21950 | 21950 | 21850 | 305 |
| 251 | 20240118 | 151100 | 3690090650 | 21900 | 21950 | 21950 | 21900 | 102 |
| 252 | 20240118 | 151000 | 3687852600 | 21900 | 21900 | 21950 | 21900 | 895 |
| 253 | 20240118 | 150900 | 3668213050 | 21900 | 21950 | 21950 | 21900 | 268 |
| 254 | 20240118 | 150800 | 3662341350 | 21900 | 21950 | 21950 | 21900 | 126 |
| 255 | 20240118 | 150700 | 3659578700 | 21900 | 21850 | 21950 | 21800 | 1047 |
| 256 | 20240118 | 150600 | 3636674900 | 21800 | 21800 | 21800 | 21800 | 13 |
| 257 | 20240118 | 150500 | 3636391500 | 21800 | 21850 | 21850 | 21800 | 278 |
| 258 | 20240118 | 150400 | 3630318650 | 21800 | 21800 | 21850 | 21800 | 391 |
| 259 | 20240118 | 150300 | 3621784700 | 21800 | 21800 | 21850 | 21800 | 195 |
| 260 | 20240118 | 150200 | 3617533550 | 21850 | 21850 | 21850 | 21800 | 77 |
| 261 | 20240118 | 150100 | 3615852150 | 21800 | 21800 | 21850 | 21800 | 1459 |
| 262 | 20240118 | 150000 | 3584041250 | 21750 | 21800 | 21800 | 21750 | 461 |
| 263 | 20240118 | 145900 | 3574000150 | 21750 | 21750 | 21750 | 21700 | 2851 |
| 264 | 20240118 | 145800 | 3511995400 | 21700 | 21750 | 21750 | 21700 | 998 |
| 265 | 20240118 | 145700 | 3490303700 | 21700 | 21750 | 21750 | 21700 | 45 |
| 266 | 20240118 | 145600 | 3489325950 | 21750 | 21700 | 21750 | 21700 | 193 |
| 267 | 20240118 | 145500 | 3485137550 | 21700 | 21650 | 21800 | 21650 | 5091 |
| 268 | 20240118 | 145400 | 3374507900 | 21650 | 21650 | 21700 | 21650 | 137 |
| 269 | 20240118 | 145300 | 3371541600 | 21650 | 21650 | 21700 | 21650 | 269 |
| 270 | 20240118 | 145200 | 3365716600 | 21700 | 21700 | 21700 | 21650 | 290 |
| 271 | 20240118 | 145100 | 3359430100 | 21700 | 21700 | 21750 | 21700 | 748 |
| 272 | 20240118 | 145000 | 3343178200 | 21700 | 21700 | 21750 | 21650 | 30 |
| 273 | 20240118 | 144900 | 3342527600 | 21650 | 21700 | 21700 | 21650 | 2227 |
| 274 | 20240118 | 144800 | 3294221700 | 21700 | 21700 | 21750 | 21700 | 403 |
| 275 | 20240118 | 144700 | 3285474000 | 21700 | 21700 | 21700 | 21650 | 842 |
| 276 | 20240118 | 144600 | 3267210650 | 21650 | 21700 | 21700 | 21650 | 371 |
| 277 | 20240118 | 144500 | 3259167700 | 21650 | 21650 | 21700 | 21650 | 301 |
| 278 | 20240118 | 144400 | 3252637000 | 21650 | 21700 | 21700 | 21650 | 1202 |
| 279 | 20240118 | 144300 | 3226566450 | 21750 | 21750 | 21750 | 21700 | 114 |
| 280 | 20240118 | 144200 | 3224092250 | 21700 | 21700 | 21700 | 21650 | 182 |
| 281 | 20240118 | 144100 | 3220144100 | 21700 | 21700 | 21700 | 21650 | 879 |
| 282 | 20240118 | 144000 | 3201074500 | 21700 | 21700 | 21750 | 21650 | 4989 |
| 283 | 20240118 | 143900 | 3092904450 | 21700 | 21650 | 21700 | 21650 | 4989 |
| 284 | 20240118 | 143800 | 2984748950 | 21700 | 21650 | 21700 | 21650 | 2155 |
| 285 | 20240118 | 143700 | 2938093050 | 21700 | 21700 | 21700 | 21650 | 338 |
| 286 | 20240118 | 143600 | 2930765050 | 21650 | 21600 | 21650 | 21550 | 4078 |
| 287 | 20240118 | 143500 | 2842529400 | 21600 | 21650 | 21700 | 21600 | 6009 |
| 288 | 20240118 | 143400 | 2712579500 | 21650 | 21700 | 21700 | 21650 | 1208 |
| 289 | 20240118 | 143300 | 2686372000 | 21750 | 21750 | 21750 | 21700 | 476 |
| 290 | 20240118 | 143200 | 2676025600 | 21700 | 21750 | 21750 | 21700 | 122 |
| 291 | 20240118 | 143100 | 2673378050 | 21750 | 21700 | 21750 | 21700 | 769 |
| 292 | 20240118 | 143000 | 2656690550 | 21700 | 21650 | 21700 | 21650 | 443 |
| 293 | 20240118 | 142900 | 2647078550 | 21700 | 21700 | 21750 | 21700 | 1541 |
| 294 | 20240118 | 142800 | 2613625450 | 21700 | 21650 | 21700 | 21650 | 2249 |
| 295 | 20240118 | 142700 | 2564822650 | 21750 | 21750 | 21750 | 21700 | 1098 |
| 296 | 20240118 | 142600 | 2540944150 | 21700 | 21700 | 21700 | 21650 | 842 |
| 297 | 20240118 | 142500 | 2522676150 | 21700 | 21700 | 21750 | 21700 | 426 |
| 298 | 20240118 | 142400 | 2513430650 | 21750 | 21750 | 21750 | 21750 | 173 |
| 299 | 20240118 | 142300 | 2509667900 | 21800 | 21700 | 21800 | 21700 | 39 |
| 300 | 20240118 | 142200 | 2508819750 | 21800 | 21800 | 21800 | 21700 | 323 |
| 301 | 20240118 | 142100 | 2501797700 | 21750 | 21700 | 21750 | 21700 | 74 |
| 302 | 20240118 | 142000 | 2500189650 | 21600 | 21700 | 21700 | 21600 | 54 |
| 303 | 20240118 | 141900 | 2499019750 | 21700 | 21700 | 21700 | 21650 | 477 |
| 304 | 20240118 | 141800 | 2488691700 | 21700 | 21700 | 21700 | 21650 | 266 |
| 305 | 20240118 | 141700 | 2482927600 | 21700 | 21700 | 21750 | 21650 | 275 |
| 306 | 20240118 | 141600 | 2476971150 | 21700 | 21700 | 21750 | 21650 | 146 |
| 307 | 20240118 | 141500 | 2473803000 | 21700 | 21700 | 21750 | 21650 | 238 |
| 308 | 20240118 | 141400 | 2468637250 | 21750 | 21750 | 21750 | 21750 | 3 |
| 309 | 20240118 | 141300 | 2468572000 | 21750 | 21700 | 21750 | 21650 | 560 |
| 310 | 20240118 | 141200 | 2456414600 | 21700 | 21700 | 21700 | 21700 | 337 |
| 311 | 20240118 | 141100 | 2449101700 | 21700 | 21700 | 21700 | 21650 | 253 |
| 312 | 20240118 | 141000 | 2443622450 | 21650 | 21650 | 21700 | 21650 | 482 |
| 313 | 20240118 | 140900 | 2433174350 | 21700 | 21700 | 21700 | 21650 | 102 |
| 314 | 20240118 | 140800 | 2430962000 | 21700 | 21750 | 21750 | 21650 | 252 |
| 315 | 20240118 | 140700 | 2425503850 | 21750 | 21700 | 21750 | 21650 | 106 |
| 316 | 20240118 | 140600 | 2423203250 | 21700 | 21700 | 21750 | 21700 | 818 |
| 317 | 20240118 | 140500 | 2405451500 | 21750 | 21750 | 21750 | 21750 | 153 |
| 318 | 20240118 | 140400 | 2402123750 | 21800 | 21700 | 21800 | 21650 | 329 |
| 319 | 20240118 | 140300 | 2394988600 | 21800 | 21700 | 21800 | 21650 | 61 |
| 320 | 20240118 | 140200 | 2393661800 | 21750 | 21800 | 21850 | 21750 | 152 |
| 321 | 20240118 | 140100 | 2390348750 | 21800 | 21650 | 21800 | 21600 | 458 |
| 322 | 20240118 | 140000 | 2380406000 | 21750 | 21650 | 21750 | 21600 | 1483 |
| 323 | 20240118 | 135900 | 2348266550 | 21550 | 21600 | 21650 | 21550 | 347 |
| 324 | 20240118 | 135800 | 2340767750 | 21600 | 21650 | 21650 | 21550 | 877 |
| 325 | 20240118 | 135700 | 2321807500 | 21600 | 21650 | 21650 | 21600 | 1305 |
| 326 | 20240118 | 135600 | 2293618400 | 21650 | 21650 | 21700 | 21650 | 301 |
| 327 | 20240118 | 135500 | 2287100400 | 21700 | 21650 | 21700 | 21650 | 21 |
| 328 | 20240118 | 135400 | 2286645500 | 21700 | 21650 | 21700 | 21650 | 759 |
| 329 | 20240118 | 135300 | 2270209600 | 21700 | 21650 | 21700 | 21650 | 410 |
| 330 | 20240118 | 135200 | 2261316550 | 21700 | 21700 | 21700 | 21700 | 241 |
| 331 | 20240118 | 135100 | 2256086850 | 21700 | 21750 | 21750 | 21700 | 775 |
| 332 | 20240118 | 135000 | 2239250650 | 21750 | 21750 | 21750 | 21750 | 9 |
| 333 | 20240118 | 134900 | 2239054900 | 21900 | 21650 | 21900 | 21650 | 110 |
| 334 | 20240118 | 134800 | 2236653300 | 21600 | 21650 | 21700 | 21600 | 1162 |
| 335 | 20240118 | 134700 | 2211465600 | 21650 | 21700 | 21700 | 21650 | 541 |
| 336 | 20240118 | 134600 | 2199752700 | 21700 | 21700 | 21700 | 21650 | 246 |
| 337 | 20240118 | 134500 | 2194415250 | 21650 | 21700 | 21700 | 21650 | 683 |
| 338 | 20240118 | 134400 | 2179600100 | 21700 | 21700 | 21750 | 21600 | 1238 |
| 339 | 20240118 | 134300 | 2152762550 | 21650 | 21700 | 21700 | 21650 | 3291 |
| 340 | 20240118 | 134200 | 2081417450 | 21750 | 21750 | 21750 | 21700 | 3389 |
| 341 | 20240118 | 134100 | 2007743350 | 21800 | 21800 | 21850 | 21750 | 1174 |
| 342 | 20240118 | 134000 | 1982166600 | 21850 | 21800 | 21850 | 21800 | 694 |
| 343 | 20240118 | 133900 | 1967037200 | 21800 | 21850 | 21900 | 21800 | 5264 |
| 344 | 20240118 | 133800 | 1852147550 | 21850 | 21900 | 21900 | 21850 | 104 |
| 345 | 20240118 | 133700 | 1849874600 | 21850 | 21900 | 21900 | 21850 | 577 |
| 346 | 20240118 | 133600 | 1837241700 | 21850 | 21900 | 21950 | 21850 | 1353 |
| 347 | 20240118 | 133500 | 1807618300 | 21900 | 21900 | 21900 | 21900 | 22 |
| 348 | 20240118 | 133400 | 1807136500 | 21900 | 21900 | 21950 | 21900 | 188 |
| 349 | 20240118 | 133300 | 1803018200 | 21900 | 21950 | 21950 | 21900 | 113 |
| 350 | 20240118 | 133200 | 1800543300 | 21900 | 21900 | 21950 | 21900 | 294 |
| 351 | 20240118 | 133100 | 1794103900 | 21950 | 21950 | 21950 | 21900 | 39 |
| 352 | 20240118 | 133000 | 1793248400 | 21950 | 21950 | 21950 | 21900 | 167 |
| 353 | 20240118 | 132900 | 1789587900 | 21950 | 21900 | 21950 | 21900 | 194 |
| 354 | 20240118 | 132800 | 1785337850 | 21950 | 21900 | 21950 | 21900 | 5 |
| 355 | 20240118 | 132700 | 1785228300 | 21900 | 21950 | 21950 | 21900 | 402 |
| 356 | 20240118 | 132600 | 1776418300 | 21950 | 21900 | 21950 | 21900 | 171 |
| 357 | 20240118 | 132500 | 1772666450 | 21950 | 21900 | 21950 | 21900 | 326 |
| 358 | 20240118 | 132400 | 1765524950 | 21900 | 21950 | 21950 | 21900 | 168 |
| 359 | 20240118 | 132300 | 1761843650 | 21900 | 21900 | 21900 | 21900 | 286 |
| 360 | 20240118 | 132200 | 1755580250 | 21900 | 21950 | 21950 | 21900 | 39 |
| 361 | 20240118 | 132100 | 1754725000 | 21900 | 21950 | 21950 | 21900 | 110 |
| 362 | 20240118 | 132000 | 1752315800 | 21950 | 21900 | 21950 | 21900 | 54 |
| 363 | 20240118 | 131900 | 1751131050 | 21900 | 21900 | 21950 | 21900 | 43 |
| 364 | 20240118 | 131800 | 1750187900 | 21900 | 21950 | 21950 | 21900 | 375 |
| 365 | 20240118 | 131700 | 1741975150 | 21950 | 22000 | 22000 | 21900 | 101 |
| 366 | 20240118 | 131600 | 1739759300 | 22000 | 22000 | 22000 | 22000 | 85 |
| 367 | 20240118 | 131500 | 1737889300 | 21950 | 22000 | 22000 | 21950 | 109 |
| 368 | 20240118 | 131400 | 1735496550 | 22000 | 21950 | 22050 | 21950 | 155 |
| 369 | 20240118 | 131300 | 1732082750 | 21950 | 22000 | 22000 | 21950 | 271 |
| 370 | 20240118 | 131200 | 1726133300 | 21950 | 21950 | 22000 | 21950 | 148 |
| 371 | 20240118 | 131100 | 1722882550 | 21950 | 22000 | 22000 | 21950 | 118 |
| 372 | 20240118 | 131000 | 1720291450 | 21950 | 21950 | 21950 | 21950 | 5 |
| 373 | 20240118 | 130900 | 1720181700 | 21950 | 21950 | 22000 | 21900 | 390 |
| 374 | 20240118 | 130800 | 1711635250 | 21950 | 21950 | 21950 | 21950 | 14 |
| 375 | 20240118 | 130700 | 1711327950 | 21950 | 21950 | 22000 | 21950 | 159 |
| 376 | 20240118 | 130600 | 1707836750 | 22000 | 21950 | 22000 | 21950 | 246 |
| 377 | 20240118 | 130500 | 1702437000 | 22000 | 21950 | 22000 | 21950 | 42 |
| 378 | 20240118 | 130400 | 1701514600 | 21950 | 22000 | 22000 | 21950 | 287 |
| 379 | 20240118 | 130300 | 1695214900 | 21950 | 21950 | 22000 | 21950 | 97 |
| 380 | 20240118 | 130200 | 1693085700 | 21950 | 22000 | 22050 | 21950 | 195 |
| 381 | 20240118 | 130100 | 1688800750 | 22000 | 21950 | 22000 | 21950 | 255 |
| 382 | 20240118 | 130000 | 1683203250 | 22000 | 22050 | 22050 | 21950 | 330 |
| 383 | 20240118 | 125900 | 1675959300 | 21950 | 21950 | 22000 | 21950 | 66 |
| 384 | 20240118 | 125800 | 1674509450 | 21950 | 21950 | 21950 | 21950 | 116 |
| 385 | 20240118 | 125700 | 1671963250 | 22000 | 22050 | 22050 | 21950 | 148 |
| 386 | 20240118 | 125600 | 1668710850 | 21950 | 21950 | 21950 | 21900 | 261 |
| 387 | 20240118 | 125500 | 1662982150 | 21950 | 21950 | 21950 | 21950 | 53 |
| 388 | 20240118 | 125400 | 1661818800 | 21950 | 22000 | 22000 | 21900 | 113 |
| 389 | 20240118 | 125300 | 1659342900 | 21950 | 21950 | 21950 | 21950 | 225 |
| 390 | 20240118 | 125200 | 1654404150 | 21950 | 21950 | 22000 | 21950 | 139 |
| 391 | 20240118 | 125100 | 1651351950 | 21950 | 22000 | 22000 | 21950 | 369 |
| 392 | 20240118 | 125000 | 1643250700 | 22000 | 22000 | 22100 | 22000 | 124 |
| 393 | 20240118 | 124900 | 1640519750 | 22000 | 22000 | 22050 | 22000 | 137 |
| 394 | 20240118 | 124800 | 1637505500 | 22100 | 22000 | 22100 | 21900 | 129 |
| 395 | 20240118 | 124700 | 1634671800 | 22000 | 21950 | 22000 | 21950 | 15 |
| 396 | 20240118 | 124600 | 1634342000 | 21950 | 22000 | 22050 | 21950 | 336 |
| 397 | 20240118 | 124500 | 1626960900 | 22000 | 22000 | 22050 | 21950 | 133 |
| 398 | 20240118 | 124400 | 1624037700 | 22000 | 22050 | 22050 | 21950 | 356 |
| 399 | 20240118 | 124300 | 1616215200 | 22050 | 22000 | 22050 | 21950 | 16 |
| 400 | 20240118 | 124200 | 1615862800 | 22000 | 22000 | 22050 | 21950 | 387 |
| 401 | 20240118 | 124100 | 1607346800 | 22000 | 22050 | 22050 | 22000 | 124 |
| 402 | 20240118 | 124000 | 1604612850 | 22050 | 22100 | 22100 | 22000 | 279 |
| 403 | 20240118 | 123900 | 1598449050 | 22000 | 21950 | 22000 | 21950 | 191 |
| 404 | 20240118 | 123800 | 1594251450 | 22050 | 22050 | 22100 | 21950 | 53 |
| 405 | 20240118 | 123700 | 1593084100 | 22000 | 22000 | 22050 | 22000 | 268 |
| 406 | 20240118 | 123600 | 1587186950 | 22050 | 22000 | 22050 | 22000 | 22 |
| 407 | 20240118 | 123500 | 1586701900 | 22000 | 22000 | 22050 | 21950 | 274 |
| 408 | 20240118 | 123400 | 1580674950 | 22050 | 22050 | 22050 | 22000 | 26 |
| 409 | 20240118 | 123300 | 1580102150 | 21950 | 22000 | 22000 | 21950 | 209 |
| 410 | 20240118 | 123200 | 1575504900 | 21950 | 22000 | 22100 | 21950 | 209 |
| 411 | 20240118 | 123100 | 1570903400 | 22000 | 22050 | 22050 | 21900 | 291 |
| 412 | 20240118 | 123000 | 1564526650 | 22000 | 22050 | 22100 | 22000 | 182 |
| 413 | 20240118 | 122900 | 1560520800 | 21950 | 22000 | 22000 | 21950 | 127 |
| 414 | 20240118 | 122800 | 1557728650 | 22000 | 22050 | 22050 | 22000 | 322 |
| 415 | 20240118 | 122700 | 1550643300 | 22000 | 22000 | 22000 | 22000 | 5 |
| 416 | 20240118 | 122600 | 1550533300 | 21950 | 21950 | 22000 | 21950 | 223 |
| 417 | 20240118 | 122500 | 1545637300 | 22000 | 21950 | 22000 | 21950 | 30 |
| 418 | 20240118 | 122400 | 1544977500 | 22000 | 21950 | 22000 | 21950 | 7 |
| 419 | 20240118 | 122300 | 1544823700 | 21950 | 22000 | 22000 | 21950 | 374 |
| 420 | 20240118 | 122200 | 1536612850 | 22000 | 22000 | 22000 | 22000 | 11 |
| 421 | 20240118 | 122100 | 1536370850 | 21950 | 21950 | 21950 | 21950 | 124 |
| 422 | 20240118 | 122000 | 1533649050 | 21900 | 21950 | 21950 | 21900 | 588 |
| 423 | 20240118 | 121900 | 1520743200 | 21950 | 22000 | 22000 | 21950 | 86 |
| 424 | 20240118 | 121800 | 1518851950 | 22000 | 21950 | 22000 | 21950 | 147 |
| 425 | 20240118 | 121700 | 1515618500 | 21900 | 21950 | 21950 | 21900 | 209 |
| 426 | 20240118 | 121600 | 1511035600 | 21950 | 21950 | 22000 | 21950 | 462 |
| 427 | 20240118 | 121500 | 1500873950 | 21900 | 21950 | 22000 | 21900 | 48 |
| 428 | 20240118 | 121400 | 1499820250 | 21950 | 21900 | 21950 | 21900 | 421 |
| 429 | 20240118 | 121300 | 1490584300 | 21900 | 21900 | 21900 | 21850 | 52 |
| 430 | 20240118 | 121200 | 1489445700 | 21900 | 21900 | 21900 | 21900 | 170 |
| 431 | 20240118 | 121100 | 1485722700 | 21900 | 21850 | 21900 | 21850 | 382 |
| 432 | 20240118 | 121000 | 1477357400 | 21900 | 21900 | 21900 | 21900 | 570 |
| 433 | 20240118 | 120900 | 1464874400 | 21900 | 21900 | 21900 | 21900 | 735 |
| 434 | 20240118 | 120800 | 1448777900 | 21900 | 21900 | 21900 | 21850 | 394 |
| 435 | 20240118 | 120700 | 1440155150 | 21950 | 21950 | 21950 | 21950 | 153 |
| 436 | 20240118 | 120600 | 1436796800 | 21900 | 21900 | 21900 | 21900 | 45 |
| 437 | 20240118 | 120500 | 1435811300 | 21900 | 21900 | 21900 | 21850 | 337 |
| 438 | 20240118 | 120400 | 1428441300 | 21950 | 21950 | 21950 | 21950 | 30 |
| 439 | 20240118 | 120300 | 1427782800 | 21950 | 21900 | 22000 | 21900 | 421 |
| 440 | 20240118 | 120200 | 1418550400 | 21850 | 21900 | 21900 | 21850 | 61 |
| 441 | 20240118 | 120100 | 1417215550 | 21900 | 21950 | 21950 | 21850 | 1120 |
| 442 | 20240118 | 120000 | 1392687450 | 21900 | 21950 | 21950 | 21900 | 811 |
| 443 | 20240118 | 115900 | 1374926350 | 21950 | 21900 | 21950 | 21900 | 118 |
| 444 | 20240118 | 115800 | 1372341900 | 21900 | 21950 | 21950 | 21900 | 187 |
| 445 | 20240118 | 115700 | 1368244900 | 21950 | 21950 | 21950 | 21950 | 1330 |
| 446 | 20240118 | 115600 | 1339051400 | 22000 | 21950 | 22000 | 21950 | 453 |
| 447 | 20240118 | 115500 | 1329106700 | 21950 | 21950 | 22000 | 21950 | 266 |
| 448 | 20240118 | 115400 | 1323265550 | 22000 | 22050 | 22050 | 22000 | 501 |
| 449 | 20240118 | 115300 | 1312242400 | 22000 | 22000 | 22050 | 22000 | 142 |
| 450 | 20240118 | 115200 | 1309117250 | 22000 | 22000 | 22050 | 22000 | 284 |
| 451 | 20240118 | 115100 | 1302868200 | 22000 | 22050 | 22050 | 22000 | 59 |
| 452 | 20240118 | 115000 | 1301568000 | 22000 | 22000 | 22000 | 22000 | 107 |
| 453 | 20240118 | 114900 | 1299214000 | 22000 | 22000 | 22000 | 22000 | 141 |
| 454 | 20240118 | 114800 | 1296112000 | 22050 | 22000 | 22050 | 22000 | 75 |
| 455 | 20240118 | 114700 | 1294460750 | 22050 | 22050 | 22050 | 22000 | 122 |
| 456 | 20240118 | 114600 | 1291775950 | 22050 | 22050 | 22050 | 22000 | 119 |
| 457 | 20240118 | 114500 | 1289152100 | 22050 | 22000 | 22050 | 22000 | 499 |
| 458 | 20240118 | 114400 | 1278164150 | 22050 | 22100 | 22100 | 22050 | 217 |
| 459 | 20240118 | 114300 | 1273378150 | 22050 | 22050 | 22100 | 22050 | 56 |
| 460 | 20240118 | 114200 | 1272143150 | 22100 | 22050 | 22100 | 22050 | 43 |
| 461 | 20240118 | 114100 | 1271194950 | 22100 | 22100 | 22100 | 22100 | 150 |
| 462 | 20240118 | 114000 | 1267879950 | 22100 | 22100 | 22100 | 22100 | 112 |
| 463 | 20240118 | 113900 | 1265404750 | 22150 | 22100 | 22150 | 22100 | 21 |
| 464 | 20240118 | 113800 | 1264940450 | 22050 | 22050 | 22100 | 22050 | 439 |
| 465 | 20240118 | 113700 | 1255259850 | 22050 | 22050 | 22050 | 22050 | 26 |
| 466 | 20240118 | 113600 | 1254686550 | 22050 | 22100 | 22100 | 22050 | 38 |
| 467 | 20240118 | 113500 | 1253847250 | 22050 | 22050 | 22050 | 22050 | 121 |
| 468 | 20240118 | 113400 | 1251179200 | 22050 | 22100 | 22100 | 22050 | 54 |
| 469 | 20240118 | 113300 | 1249987550 | 22100 | 22100 | 22100 | 22050 | 308 |
| 470 | 20240118 | 113200 | 1243192400 | 22100 | 22050 | 22100 | 22000 | 121 |
| 471 | 20240118 | 113100 | 1240525750 | 22050 | 22050 | 22100 | 22050 | 367 |
| 472 | 20240118 | 113000 | 1232433250 | 22100 | 22050 | 22100 | 22050 | 6 |
| 473 | 20240118 | 112900 | 1232300900 | 22050 | 22050 | 22100 | 22050 | 187 |
| 474 | 20240118 | 112800 | 1228176400 | 22100 | 22100 | 22150 | 22050 | 479 |
| 475 | 20240118 | 112700 | 1217589700 | 22150 | 22150 | 22150 | 22150 | 106 |
| 476 | 20240118 | 112600 | 1215241800 | 22100 | 22200 | 22200 | 22100 | 95 |
| 477 | 20240118 | 112500 | 1213142200 | 22150 | 22100 | 22150 | 22100 | 234 |
| 478 | 20240118 | 112400 | 1207966550 | 22100 | 22150 | 22150 | 22100 | 276 |
| 479 | 20240118 | 112300 | 1201863850 | 22100 | 22150 | 22150 | 22100 | 97 |
| 480 | 20240118 | 112200 | 1199717300 | 22150 | 22150 | 22200 | 22150 | 216 |
| 481 | 20240118 | 112100 | 1194931750 | 22200 | 22250 | 22250 | 22200 | 100 |
| 482 | 20240118 | 112000 | 1192709900 | 22200 | 22150 | 22200 | 22150 | 266 |
| 483 | 20240118 | 111900 | 1186809000 | 22200 | 22150 | 22200 | 22100 | 839 |
| 484 | 20240118 | 111800 | 1168185250 | 22150 | 22000 | 22150 | 22000 | 5915 |
| 485 | 20240118 | 111700 | 1037592100 | 22050 | 22050 | 22050 | 22000 | 287 |
| 486 | 20240118 | 111600 | 1031268750 | 22000 | 21950 | 22050 | 21950 | 1210 |
| 487 | 20240118 | 111500 | 1004615600 | 21950 | 21950 | 21950 | 21950 | 443 |
| 488 | 20240118 | 111400 | 994891750 | 21900 | 21950 | 21950 | 21900 | 58 |
| 489 | 20240118 | 111300 | 993619200 | 21900 | 21950 | 21950 | 21900 | 226 |
| 490 | 20240118 | 111200 | 988663800 | 21950 | 21900 | 21950 | 21900 | 48 |
| 491 | 20240118 | 111100 | 987611150 | 21900 | 21900 | 21950 | 21900 | 950 |
| 492 | 20240118 | 111000 | 966806050 | 21900 | 21950 | 21950 | 21900 | 163 |
| 493 | 20240118 | 110900 | 963235200 | 21950 | 21900 | 21950 | 21900 | 220 |
| 494 | 20240118 | 110800 | 958412150 | 21950 | 22000 | 22000 | 21900 | 72 |
| 495 | 20240118 | 110700 | 956831050 | 21900 | 21950 | 21950 | 21900 | 347 |
| 496 | 20240118 | 110600 | 949219250 | 21950 | 21950 | 21950 | 21950 | 209 |
| 497 | 20240118 | 110500 | 944631700 | 21950 | 22000 | 22000 | 21950 | 1111 |
| 498 | 20240118 | 110400 | 920244050 | 21950 | 21950 | 22000 | 21950 | 283 |
| 499 | 20240118 | 110300 | 914031950 | 21900 | 21950 | 21950 | 21900 | 404 |
| 500 | 20240118 | 110200 | 905173750 | 22000 | 21950 | 22000 | 21950 | 269 |
| 501 | 20240118 | 110100 | 899268050 | 21950 | 21950 | 21950 | 21950 | 139 |
| 502 | 20240118 | 110000 | 896217000 | 21950 | 21950 | 22000 | 21950 | 162 |
| 503 | 20240118 | 105900 | 892659150 | 21950 | 22000 | 22000 | 21950 | 131 |
| 504 | 20240118 | 105800 | 889783450 | 22000 | 21950 | 22000 | 21950 | 217 |
| 505 | 20240118 | 105700 | 885017050 | 21950 | 21950 | 21950 | 21850 | 210 |
| 506 | 20240118 | 105600 | 880408650 | 22000 | 21950 | 22000 | 21950 | 150 |
| 507 | 20240118 | 105500 | 877115950 | 21900 | 21950 | 21950 | 21900 | 531 |
| 508 | 20240118 | 105400 | 865487000 | 21900 | 21900 | 21900 | 21900 | 15 |
| 509 | 20240118 | 105300 | 865158500 | 21950 | 21950 | 21950 | 21950 | 4 |
| 510 | 20240118 | 105200 | 865070700 | 21900 | 21950 | 22000 | 21900 | 208 |
| 511 | 20240118 | 105100 | 860511550 | 21950 | 21950 | 21950 | 21950 | 101 |
| 512 | 20240118 | 105000 | 858294600 | 21900 | 21900 | 21900 | 21900 | 156 |
| 513 | 20240118 | 104900 | 854878200 | 21900 | 21900 | 21900 | 21900 | 134 |
| 514 | 20240118 | 104800 | 851943600 | 21900 | 21900 | 21900 | 21900 | 272 |
| 515 | 20240118 | 104700 | 845986800 | 21900 | 21850 | 21900 | 21850 | 87 |
| 516 | 20240118 | 104600 | 844082150 | 21850 | 21900 | 21950 | 21850 | 165 |
| 517 | 20240118 | 104500 | 840470800 | 21950 | 21900 | 21950 | 21900 | 97 |
| 518 | 20240118 | 104400 | 838342600 | 21900 | 21900 | 21900 | 21900 | 265 |
| 519 | 20240118 | 104300 | 832539100 | 21950 | 21850 | 22000 | 21850 | 448 |
| 520 | 20240118 | 104200 | 822718150 | 21850 | 21850 | 21950 | 21850 | 141 |
| 521 | 20240118 | 104100 | 819631300 | 21850 | 21900 | 21900 | 21850 | 99 |
| 522 | 20240118 | 104000 | 817467800 | 21900 | 21850 | 21900 | 21850 | 168 |
| 523 | 20240118 | 103900 | 813795950 | 21900 | 21900 | 21950 | 21900 | 187 |
| 524 | 20240118 | 103800 | 809699900 | 21900 | 21850 | 21900 | 21850 | 199 |
| 525 | 20240118 | 103700 | 805346200 | 21900 | 21950 | 21950 | 21850 | 183 |
| 526 | 20240118 | 103600 | 801344800 | 21850 | 21900 | 21950 | 21850 | 42 |
| 527 | 20240118 | 103500 | 800424750 | 21900 | 21900 | 21900 | 21850 | 1088 |
| 528 | 20240118 | 103400 | 776600550 | 21900 | 21950 | 22000 | 21900 | 757 |
| 529 | 20240118 | 103300 | 760021000 | 21950 | 21950 | 21950 | 21900 | 53 |
| 530 | 20240118 | 103200 | 758858150 | 21900 | 21950 | 21950 | 21900 | 184 |
| 531 | 20240118 | 103100 | 754827250 | 21950 | 21950 | 21950 | 21900 | 181 |
| 532 | 20240118 | 103000 | 750862900 | 21950 | 21950 | 22000 | 21900 | 726 |
| 533 | 20240118 | 102900 | 734924150 | 21950 | 21950 | 21950 | 21950 | 238 |
| 534 | 20240118 | 102800 | 729700050 | 21900 | 22000 | 22000 | 21900 | 1287 |
| 535 | 20240118 | 102700 | 701513800 | 22000 | 21950 | 22000 | 21950 | 56 |
| 536 | 20240118 | 102600 | 700282050 | 21950 | 21950 | 21950 | 21950 | 44 |
| 537 | 20240118 | 102500 | 699316250 | 21950 | 22050 | 22050 | 21900 | 3592 |
| 538 | 20240118 | 102400 | 620560450 | 22000 | 22050 | 22050 | 21950 | 1258 |
| 539 | 20240118 | 102300 | 592884800 | 22050 | 22050 | 22050 | 22050 | 234 |
| 540 | 20240118 | 102200 | 587725100 | 22050 | 22100 | 22100 | 22050 | 418 |
| 541 | 20240118 | 102100 | 578500150 | 22100 | 22050 | 22100 | 22050 | 250 |
| 542 | 20240118 | 102000 | 572987450 | 22000 | 22050 | 22050 | 22000 | 91 |
| 543 | 20240118 | 101900 | 570981600 | 22050 | 21950 | 22050 | 21950 | 304 |
| 544 | 20240118 | 101800 | 564297000 | 22000 | 22050 | 22050 | 22000 | 185 |
| 545 | 20240118 | 101700 | 560225850 | 22050 | 22000 | 22050 | 21950 | 499 |
| 546 | 20240118 | 101600 | 549249650 | 22000 | 22050 | 22050 | 21950 | 3702 |
| 547 | 20240118 | 101500 | 467741050 | 22150 | 22100 | 22150 | 22050 | 223 |
| 548 | 20240118 | 101400 | 462816850 | 22150 | 22100 | 22150 | 22100 | 1103 |
| 549 | 20240118 | 101300 | 438438600 | 22150 | 22200 | 22200 | 22150 | 33 |
| 550 | 20240118 | 101200 | 437707000 | 22200 | 22150 | 22200 | 22150 | 242 |
| 551 | 20240118 | 101100 | 432345650 | 22200 | 22200 | 22200 | 22200 | 2 |
| 552 | 20240118 | 101000 | 432301250 | 22150 | 22150 | 22150 | 22150 | 235 |
| 553 | 20240118 | 100900 | 427096000 | 22150 | 22100 | 22150 | 22100 | 342 |
| 554 | 20240118 | 100800 | 419537750 | 22150 | 22150 | 22150 | 22150 | 13 |
| 555 | 20240118 | 100700 | 419249800 | 22150 | 22150 | 22200 | 22150 | 14 |
| 556 | 20240118 | 100600 | 418939650 | 22150 | 22200 | 22200 | 22150 | 17 |
| 557 | 20240118 | 100500 | 418562900 | 22150 | 22150 | 22150 | 22150 | 148 |
| 558 | 20240118 | 100400 | 415284700 | 22200 | 22200 | 22200 | 22200 | 51 |
| 559 | 20240118 | 100300 | 414152500 | 22200 | 22100 | 22200 | 22100 | 288 |
| 560 | 20240118 | 100200 | 407772450 | 22100 | 22150 | 22200 | 22100 | 654 |
| 561 | 20240118 | 100100 | 393263550 | 22150 | 22150 | 22200 | 22150 | 23 |
| 562 | 20240118 | 100000 | 392754050 | 22150 | 22150 | 22150 | 22150 | 266 |
| 563 | 20240118 | 095900 | 386862150 | 22150 | 22150 | 22150 | 22150 | 229 |
| 564 | 20240118 | 095800 | 381789800 | 22150 | 22200 | 22200 | 22150 | 193 |
| 565 | 20240118 | 095700 | 377514600 | 22200 | 22200 | 22200 | 22200 | 11 |
| 566 | 20240118 | 095600 | 377270400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 567 | 20240118 | 095500 | 377270400 | 22150 | 22200 | 22250 | 22150 | 74 |
| 568 | 20240118 | 095400 | 375627800 | 22200 | 22200 | 22200 | 22200 | 34 |
| 569 | 20240118 | 095300 | 374873000 | 22150 | 22150 | 22150 | 22150 | 187 |
| 570 | 20240118 | 095200 | 370730950 | 22200 | 22200 | 22200 | 22200 | 111 |
| 571 | 20240118 | 095100 | 368266750 | 22200 | 22250 | 22250 | 22150 | 111 |
| 572 | 20240118 | 095000 | 365802550 | 22200 | 22200 | 22250 | 22200 | 223 |
| 573 | 20240118 | 094900 | 360851350 | 22200 | 22200 | 22200 | 22200 | 47 |
| 574 | 20240118 | 094800 | 359807950 | 22200 | 22200 | 22200 | 22200 | 209 |
| 575 | 20240118 | 094700 | 355168150 | 22200 | 22200 | 22200 | 22200 | 95 |
| 576 | 20240118 | 094600 | 353059150 | 22250 | 22200 | 22250 | 22200 | 279 |
| 577 | 20240118 | 094500 | 346864950 | 22200 | 22150 | 22200 | 22150 | 208 |
| 578 | 20240118 | 094400 | 342257650 | 22150 | 22150 | 22150 | 22150 | 118 |
| 579 | 20240118 | 094300 | 339643950 | 22200 | 22200 | 22200 | 22200 | 2 |
| 580 | 20240118 | 094200 | 339599550 | 22200 | 22250 | 22250 | 22200 | 65 |
| 581 | 20240118 | 094100 | 338154450 | 22200 | 22200 | 22200 | 22200 | 1 |
| 582 | 20240118 | 094000 | 338132250 | 22200 | 22200 | 22200 | 22150 | 195 |
| 583 | 20240118 | 093900 | 333804050 | 22100 | 22250 | 22250 | 22100 | 53 |
| 584 | 20240118 | 093800 | 332632000 | 22250 | 22200 | 22250 | 22100 | 2283 |
| 585 | 20240118 | 093700 | 282142700 | 22200 | 22200 | 22200 | 22200 | 14 |
| 586 | 20240118 | 093600 | 281831900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 587 | 20240118 | 093500 | 281831900 | 22100 | 22100 | 22100 | 22100 | 1 |
| 588 | 20240118 | 093400 | 281809800 | 22100 | 22200 | 22200 | 22100 | 315 |
| 589 | 20240118 | 093300 | 274828150 | 22200 | 22200 | 22200 | 22200 | 10 |
| 590 | 20240118 | 093200 | 274606150 | 22200 | 22200 | 22200 | 22200 | 50 |
| 591 | 20240118 | 093100 | 273496150 | 22200 | 22200 | 22200 | 22150 | 41 |
| 592 | 20240118 | 093000 | 272587400 | 22200 | 22150 | 22200 | 22150 | 395 |
| 593 | 20240118 | 092900 | 263824100 | 22150 | 22150 | 22150 | 22150 | 11 |
| 594 | 20240118 | 092800 | 263580450 | 22100 | 22100 | 22100 | 22100 | 5 |
| 595 | 20240118 | 092700 | 263469950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 596 | 20240118 | 092600 | 263469950 | 22050 | 22000 | 22050 | 22000 | 83 |
| 597 | 20240118 | 092500 | 261639950 | 22050 | 22050 | 22200 | 22000 | 160 |
| 598 | 20240118 | 092400 | 258109000 | 22050 | 22000 | 22050 | 22000 | 472 |
| 599 | 20240118 | 092300 | 247722400 | 22000 | 22100 | 22100 | 22000 | 126 |
| 600 | 20240118 | 092200 | 244948900 | 22050 | 22050 | 22050 | 22050 | 1 |
| 601 | 20240118 | 092100 | 244926850 | 22000 | 22000 | 22000 | 22000 | 860 |
| 602 | 20240118 | 092000 | 226006850 | 22100 | 22150 | 22150 | 22050 | 362 |
| 603 | 20240118 | 091900 | 218014850 | 22200 | 22200 | 22200 | 22200 | 9 |
| 604 | 20240118 | 091800 | 217815050 | 22200 | 22200 | 22200 | 22200 | 152 |
| 605 | 20240118 | 091700 | 214440650 | 22250 | 22250 | 22250 | 22250 | 154 |
| 606 | 20240118 | 091600 | 211014150 | 22300 | 22350 | 22350 | 22300 | 237 |
| 607 | 20240118 | 091500 | 205728450 | 22300 | 22300 | 22300 | 22250 | 314 |
| 608 | 20240118 | 091400 | 198726450 | 22250 | 22300 | 22300 | 22250 | 95 |
| 609 | 20240118 | 091300 | 196612450 | 22300 | 22100 | 22300 | 22100 | 777 |
| 610 | 20240118 | 091200 | 179314700 | 22150 | 22000 | 22200 | 22000 | 259 |
| 611 | 20240118 | 091100 | 173590200 | 22000 | 22100 | 22100 | 22000 | 211 |
| 612 | 20240118 | 091000 | 168934400 | 22100 | 22100 | 22100 | 22100 | 52 |
| 613 | 20240118 | 090900 | 167785200 | 22100 | 22050 | 22100 | 22000 | 1621 |
| 614 | 20240118 | 090800 | 132095300 | 22100 | 22050 | 22100 | 22000 | 1035 |
| 615 | 20240118 | 090700 | 109307450 | 22100 | 22150 | 22250 | 22100 | 317 |
| 616 | 20240118 | 090600 | 102299350 | 22150 | 22150 | 22150 | 22150 | 69 |
| 617 | 20240118 | 090500 | 100771000 | 22150 | 22300 | 22300 | 22150 | 52 |
| 618 | 20240118 | 090400 | 99618800 | 22300 | 22300 | 22300 | 22300 | 5 |
| 619 | 20240118 | 090300 | 99507300 | 22300 | 22300 | 22300 | 22300 | 5 |
| 620 | 20240118 | 090200 | 99395800 | 22300 | 22250 | 22300 | 22250 | 568 |
| 621 | 20240118 | 090100 | 86740350 | 22200 | 22300 | 22300 | 22100 | 67 |
| 622 | 20240118 | 090000 | 85252650 | 22250 | 22000 | 22250 | 21950 | 3875 |