34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 193000 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 7310 |
| 3 | 20240119 | 192900 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 4 | 20240119 | 192800 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 5 | 20240119 | 192700 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 6 | 20240119 | 192600 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 7 | 20240119 | 192500 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 8 | 20240119 | 192400 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 9 | 20240119 | 192300 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 10 | 20240119 | 192200 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 11 | 20240119 | 192100 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 12 | 20240119 | 192000 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 13 | 20240119 | 191900 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 14 | 20240119 | 191800 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 15 | 20240119 | 191700 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 16 | 20240119 | 191600 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 17 | 20240119 | 191500 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 18 | 20240119 | 191400 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 19 | 20240119 | 191300 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 20 | 20240119 | 191200 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 21 | 20240119 | 191100 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 22 | 20240119 | 191000 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 23 | 20240119 | 190900 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 24 | 20240119 | 190800 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 25 | 20240119 | 190700 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 26 | 20240119 | 190600 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 27 | 20240119 | 190500 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 28 | 20240119 | 190400 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 29 | 20240119 | 190300 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 30 | 20240119 | 190200 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 31 | 20240119 | 190100 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 32 | 20240119 | 190000 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 7310 |
| 33 | 20240119 | 185900 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 34 | 20240119 | 185800 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 35 | 20240119 | 185700 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 36 | 20240119 | 185600 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 37 | 20240119 | 185500 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 38 | 20240119 | 185400 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 39 | 20240119 | 185300 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 40 | 20240119 | 185200 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 41 | 20240119 | 185100 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 42 | 20240119 | 185000 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 43 | 20240119 | 184900 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 44 | 20240119 | 184800 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 45 | 20240119 | 184700 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 46 | 20240119 | 184600 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 47 | 20240119 | 184500 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 48 | 20240119 | 184400 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 49 | 20240119 | 184300 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 50 | 20240119 | 184200 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 51 | 20240119 | 184100 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 52 | 20240119 | 184000 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 53 | 20240119 | 183900 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 54 | 20240119 | 183800 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 55 | 20240119 | 183700 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 56 | 20240119 | 183600 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 57 | 20240119 | 183500 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 58 | 20240119 | 183400 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 59 | 20240119 | 183300 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 60 | 20240119 | 183200 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 61 | 20240119 | 183100 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 62 | 20240119 | 183000 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 7310 |
| 63 | 20240119 | 182900 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 64 | 20240119 | 182800 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 65 | 20240119 | 182700 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 66 | 20240119 | 182600 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 67 | 20240119 | 182500 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 68 | 20240119 | 182400 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 69 | 20240119 | 182300 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 70 | 20240119 | 182200 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 71 | 20240119 | 182100 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 72 | 20240119 | 182000 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 73 | 20240119 | 181900 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 74 | 20240119 | 181800 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 75 | 20240119 | 181700 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 76 | 20240119 | 181600 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 77 | 20240119 | 181500 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 78 | 20240119 | 181400 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 79 | 20240119 | 181300 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 80 | 20240119 | 181200 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 81 | 20240119 | 181100 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 82 | 20240119 | 181000 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 83 | 20240119 | 180900 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 84 | 20240119 | 180800 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 85 | 20240119 | 180700 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 86 | 20240119 | 180600 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 87 | 20240119 | 180500 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 88 | 20240119 | 180400 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 89 | 20240119 | 180300 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 90 | 20240119 | 180200 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 91 | 20240119 | 180100 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 92 | 20240119 | 180000 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 7310 |
| 93 | 20240119 | 175900 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 94 | 20240119 | 175800 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 95 | 20240119 | 175700 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 96 | 20240119 | 175600 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 97 | 20240119 | 175500 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 98 | 20240119 | 175400 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 99 | 20240119 | 175300 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 100 | 20240119 | 175200 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 101 | 20240119 | 175100 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 102 | 20240119 | 175000 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 103 | 20240119 | 174900 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 104 | 20240119 | 174800 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 105 | 20240119 | 174700 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 106 | 20240119 | 174600 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 107 | 20240119 | 174500 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 108 | 20240119 | 174400 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 109 | 20240119 | 174300 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 110 | 20240119 | 174200 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 111 | 20240119 | 174100 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 112 | 20240119 | 174000 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 113 | 20240119 | 173900 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 114 | 20240119 | 173800 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 115 | 20240119 | 173700 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 116 | 20240119 | 173600 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 117 | 20240119 | 173500 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 118 | 20240119 | 173400 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 119 | 20240119 | 173300 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 120 | 20240119 | 173200 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 121 | 20240119 | 173100 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 122 | 20240119 | 173000 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 7310 |
| 123 | 20240119 | 172900 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 124 | 20240119 | 172800 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 125 | 20240119 | 172700 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 126 | 20240119 | 172600 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 127 | 20240119 | 172500 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 128 | 20240119 | 172400 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 129 | 20240119 | 172300 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 130 | 20240119 | 172200 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 131 | 20240119 | 172100 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 132 | 20240119 | 172000 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 133 | 20240119 | 171900 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 134 | 20240119 | 171800 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 135 | 20240119 | 171700 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 136 | 20240119 | 171600 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 137 | 20240119 | 171500 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 138 | 20240119 | 171400 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 139 | 20240119 | 171300 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 140 | 20240119 | 171200 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 141 | 20240119 | 171100 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 142 | 20240119 | 171000 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 143 | 20240119 | 170900 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 144 | 20240119 | 170800 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 145 | 20240119 | 170700 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 146 | 20240119 | 170600 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 147 | 20240119 | 170500 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 148 | 20240119 | 170400 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 149 | 20240119 | 170300 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 150 | 20240119 | 170200 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 151 | 20240119 | 170100 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 152 | 20240119 | 170000 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 7310 |
| 153 | 20240119 | 165900 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 154 | 20240119 | 165800 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 155 | 20240119 | 165700 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 156 | 20240119 | 165600 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 157 | 20240119 | 165500 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 158 | 20240119 | 165400 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 159 | 20240119 | 165300 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 160 | 20240119 | 165200 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 161 | 20240119 | 165100 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 162 | 20240119 | 165000 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 163 | 20240119 | 164900 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 164 | 20240119 | 164800 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 165 | 20240119 | 164700 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 166 | 20240119 | 164600 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 167 | 20240119 | 164500 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 168 | 20240119 | 164400 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 169 | 20240119 | 164300 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 170 | 20240119 | 164200 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 171 | 20240119 | 164100 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 172 | 20240119 | 164000 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 173 | 20240119 | 163900 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 174 | 20240119 | 163800 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 175 | 20240119 | 163700 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 176 | 20240119 | 163600 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 177 | 20240119 | 163500 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 178 | 20240119 | 163400 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 179 | 20240119 | 163300 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 180 | 20240119 | 163200 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 181 | 20240119 | 163100 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 182 | 20240119 | 163000 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 7310 |
| 183 | 20240119 | 162900 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 184 | 20240119 | 162800 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 185 | 20240119 | 162700 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 186 | 20240119 | 162600 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 187 | 20240119 | 162500 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 188 | 20240119 | 162400 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 189 | 20240119 | 162300 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 190 | 20240119 | 162200 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 191 | 20240119 | 162100 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 192 | 20240119 | 162000 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 193 | 20240119 | 161900 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 194 | 20240119 | 161800 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 195 | 20240119 | 161700 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 196 | 20240119 | 161600 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 197 | 20240119 | 161500 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 198 | 20240119 | 161400 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 199 | 20240119 | 161300 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 200 | 20240119 | 161200 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 201 | 20240119 | 161100 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 202 | 20240119 | 161000 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 203 | 20240119 | 160900 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 204 | 20240119 | 160800 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 205 | 20240119 | 160700 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 206 | 20240119 | 160600 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 207 | 20240119 | 160500 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 208 | 20240119 | 160400 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 209 | 20240119 | 160300 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 210 | 20240119 | 160200 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 211 | 20240119 | 160100 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 212 | 20240119 | 160000 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 7310 |
| 213 | 20240119 | 155900 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 214 | 20240119 | 155800 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 215 | 20240119 | 155700 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 216 | 20240119 | 155600 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 217 | 20240119 | 155500 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 218 | 20240119 | 155400 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 219 | 20240119 | 155300 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 220 | 20240119 | 155200 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 221 | 20240119 | 155100 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 222 | 20240119 | 155000 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 223 | 20240119 | 154900 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 224 | 20240119 | 154800 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 225 | 20240119 | 154700 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 226 | 20240119 | 154600 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 227 | 20240119 | 154500 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 228 | 20240119 | 154400 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 229 | 20240119 | 154300 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 230 | 20240119 | 154200 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 231 | 20240119 | 154100 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 232 | 20240119 | 154000 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 233 | 20240119 | 153900 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 234 | 20240119 | 153800 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 235 | 20240119 | 153700 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 236 | 20240119 | 153600 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 237 | 20240119 | 153500 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 238 | 20240119 | 153400 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 239 | 20240119 | 153300 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 240 | 20240119 | 153200 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 241 | 20240119 | 153100 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 0 |
| 242 | 20240119 | 153000 | 5712876150 | 23850 | 23850 | 23850 | 23850 | 14620 |
| 243 | 20240119 | 152900 | 5538532650 | 23900 | 23900 | 23900 | 23900 | 0 |
| 244 | 20240119 | 152800 | 5538532650 | 23900 | 23900 | 23900 | 23900 | 0 |
| 245 | 20240119 | 152700 | 5538532650 | 23900 | 23900 | 23900 | 23900 | 0 |
| 246 | 20240119 | 152600 | 5538532650 | 23900 | 23900 | 23900 | 23900 | 0 |
| 247 | 20240119 | 152500 | 5538532650 | 23900 | 23900 | 23900 | 23900 | 0 |
| 248 | 20240119 | 152400 | 5538532650 | 23900 | 23900 | 23900 | 23900 | 0 |
| 249 | 20240119 | 152300 | 5538532650 | 23900 | 23900 | 23900 | 23900 | 0 |
| 250 | 20240119 | 152200 | 5538532650 | 23900 | 23900 | 23900 | 23900 | 0 |
| 251 | 20240119 | 152100 | 5538532650 | 23900 | 23900 | 23900 | 23900 | 0 |
| 252 | 20240119 | 152000 | 5538532650 | 23900 | 23900 | 23900 | 23900 | 0 |
| 253 | 20240119 | 151900 | 5538532650 | 23900 | 23900 | 23900 | 23850 | 540 |
| 254 | 20240119 | 151800 | 5525628250 | 23900 | 23900 | 23900 | 23850 | 517 |
| 255 | 20240119 | 151700 | 5513286950 | 23900 | 23900 | 23900 | 23850 | 133 |
| 256 | 20240119 | 151600 | 5510113750 | 23900 | 23950 | 23950 | 23850 | 208 |
| 257 | 20240119 | 151500 | 5505143300 | 23900 | 23900 | 23950 | 23900 | 740 |
| 258 | 20240119 | 151400 | 5487431650 | 24000 | 23900 | 24000 | 23900 | 1739 |
| 259 | 20240119 | 151300 | 5445850150 | 23900 | 23900 | 23900 | 23900 | 36 |
| 260 | 20240119 | 151200 | 5444989750 | 23900 | 23900 | 23900 | 23900 | 0 |
| 261 | 20240119 | 151100 | 5444989750 | 23900 | 23900 | 23900 | 23850 | 102 |
| 262 | 20240119 | 151000 | 5442556950 | 23850 | 23850 | 23900 | 23800 | 478 |
| 263 | 20240119 | 150900 | 5431156650 | 23800 | 23850 | 23850 | 23800 | 1376 |
| 264 | 20240119 | 150800 | 5398358950 | 23850 | 23850 | 23900 | 23800 | 900 |
| 265 | 20240119 | 150700 | 5376900050 | 23900 | 23900 | 23900 | 23850 | 79 |
| 266 | 20240119 | 150600 | 5375015750 | 23850 | 23850 | 23900 | 23850 | 120 |
| 267 | 20240119 | 150500 | 5372153650 | 23900 | 23850 | 23900 | 23850 | 176 |
| 268 | 20240119 | 150400 | 5367954950 | 23850 | 23900 | 23900 | 23850 | 142 |
| 269 | 20240119 | 150300 | 5364568000 | 23900 | 23900 | 23900 | 23800 | 749 |
| 270 | 20240119 | 150200 | 5346706000 | 23900 | 23900 | 23950 | 23850 | 341 |
| 271 | 20240119 | 150100 | 5338567050 | 23950 | 23950 | 23950 | 23900 | 582 |
| 272 | 20240119 | 150000 | 5324656650 | 23950 | 23900 | 23950 | 23900 | 334 |
| 273 | 20240119 | 145900 | 5316674000 | 23900 | 23850 | 23900 | 23850 | 957 |
| 274 | 20240119 | 145800 | 5293847000 | 23900 | 23800 | 23900 | 23800 | 1186 |
| 275 | 20240119 | 145700 | 5265504200 | 23850 | 23850 | 23900 | 23850 | 786 |
| 276 | 20240119 | 145600 | 5246757750 | 23850 | 23850 | 23900 | 23850 | 112 |
| 277 | 20240119 | 145500 | 5244086300 | 23850 | 23850 | 23900 | 23850 | 304 |
| 278 | 20240119 | 145400 | 5236835800 | 23850 | 23900 | 23900 | 23800 | 1895 |
| 279 | 20240119 | 145300 | 5191701600 | 23850 | 23850 | 23850 | 23850 | 49 |
| 280 | 20240119 | 145200 | 5190532950 | 23800 | 23850 | 23900 | 23800 | 3695 |
| 281 | 20240119 | 145100 | 5102539000 | 23850 | 23850 | 23850 | 23850 | 700 |
| 282 | 20240119 | 145000 | 5085844000 | 23850 | 23900 | 23900 | 23850 | 1241 |
| 283 | 20240119 | 144900 | 5056244250 | 23900 | 23900 | 23900 | 23850 | 17 |
| 284 | 20240119 | 144800 | 5055838200 | 23900 | 23850 | 23900 | 23850 | 135 |
| 285 | 20240119 | 144700 | 5052618250 | 23850 | 23850 | 23850 | 23850 | 79 |
| 286 | 20240119 | 144600 | 5050734100 | 23900 | 23850 | 23900 | 23850 | 101 |
| 287 | 20240119 | 144500 | 5048325200 | 23850 | 23900 | 23900 | 23850 | 1359 |
| 288 | 20240119 | 144400 | 5015875350 | 23900 | 23850 | 23900 | 23850 | 895 |
| 289 | 20240119 | 144300 | 4994528100 | 23850 | 23850 | 23900 | 23850 | 62 |
| 290 | 20240119 | 144200 | 4993048850 | 23850 | 23900 | 23900 | 23850 | 1354 |
| 291 | 20240119 | 144100 | 4960745800 | 23900 | 23900 | 23900 | 23900 | 193 |
| 292 | 20240119 | 144000 | 4956133100 | 23900 | 23900 | 23900 | 23900 | 66 |
| 293 | 20240119 | 143900 | 4954555700 | 23900 | 23900 | 23900 | 23900 | 61 |
| 294 | 20240119 | 143800 | 4953097800 | 23900 | 23900 | 23900 | 23900 | 28 |
| 295 | 20240119 | 143700 | 4952428600 | 23850 | 23900 | 23900 | 23850 | 180 |
| 296 | 20240119 | 143600 | 4948133050 | 23900 | 23900 | 23900 | 23900 | 1160 |
| 297 | 20240119 | 143500 | 4920409050 | 23900 | 23900 | 23900 | 23900 | 10 |
| 298 | 20240119 | 143400 | 4920170050 | 23900 | 23900 | 23900 | 23900 | 200 |
| 299 | 20240119 | 143300 | 4915390050 | 23900 | 23900 | 23900 | 23850 | 222 |
| 300 | 20240119 | 143200 | 4910084900 | 23900 | 23900 | 23900 | 23900 | 234 |
| 301 | 20240119 | 143100 | 4904492300 | 23900 | 23850 | 23900 | 23850 | 122 |
| 302 | 20240119 | 143000 | 4901576550 | 23900 | 23900 | 23900 | 23900 | 305 |
| 303 | 20240119 | 142900 | 4894287050 | 23900 | 23850 | 23900 | 23850 | 347 |
| 304 | 20240119 | 142800 | 4886011000 | 23850 | 23900 | 23900 | 23850 | 520 |
| 305 | 20240119 | 142700 | 4873601500 | 23900 | 23800 | 23900 | 23800 | 1482 |
| 306 | 20240119 | 142600 | 4838266300 | 23850 | 23850 | 23850 | 23850 | 13 |
| 307 | 20240119 | 142500 | 4837956250 | 23850 | 23900 | 23900 | 23850 | 99 |
| 308 | 20240119 | 142400 | 4835595050 | 23850 | 23850 | 23850 | 23850 | 2852 |
| 309 | 20240119 | 142300 | 4767574850 | 23900 | 23900 | 23900 | 23900 | 3 |
| 310 | 20240119 | 142200 | 4767503150 | 23900 | 23900 | 23900 | 23850 | 433 |
| 311 | 20240119 | 142100 | 4757165200 | 23900 | 23850 | 23900 | 23850 | 5 |
| 312 | 20240119 | 142000 | 4757045900 | 23900 | 23900 | 23900 | 23850 | 219 |
| 313 | 20240119 | 141900 | 4751812300 | 23900 | 23850 | 23900 | 23850 | 36 |
| 314 | 20240119 | 141800 | 4750953400 | 23900 | 23850 | 23900 | 23850 | 154 |
| 315 | 20240119 | 141700 | 4747275500 | 23900 | 23850 | 23900 | 23850 | 113 |
| 316 | 20240119 | 141600 | 4744579800 | 23900 | 23950 | 23950 | 23900 | 102 |
| 317 | 20240119 | 141500 | 4742141900 | 23900 | 23900 | 23900 | 23850 | 234 |
| 318 | 20240119 | 141400 | 4736550250 | 23900 | 23950 | 23950 | 23900 | 9 |
| 319 | 20240119 | 141300 | 4736335050 | 23900 | 23900 | 23950 | 23900 | 481 |
| 320 | 20240119 | 141200 | 4724839100 | 23900 | 23850 | 23900 | 23850 | 101 |
| 321 | 20240119 | 141100 | 4722426050 | 23900 | 23900 | 23900 | 23900 | 27 |
| 322 | 20240119 | 141000 | 4721780750 | 23900 | 23900 | 23950 | 23850 | 1078 |
| 323 | 20240119 | 140900 | 4696046500 | 23900 | 23900 | 23900 | 23900 | 451 |
| 324 | 20240119 | 140800 | 4685267600 | 23900 | 23900 | 23900 | 23900 | 308 |
| 325 | 20240119 | 140700 | 4677906400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 326 | 20240119 | 140600 | 4677906400 | 23900 | 23900 | 23900 | 23900 | 264 |
| 327 | 20240119 | 140500 | 4671596800 | 23900 | 23900 | 23900 | 23900 | 26 |
| 328 | 20240119 | 140400 | 4670975400 | 23850 | 23900 | 23900 | 23850 | 440 |
| 329 | 20240119 | 140300 | 4660459650 | 23950 | 23950 | 23950 | 23900 | 240 |
| 330 | 20240119 | 140200 | 4654716650 | 23950 | 23900 | 23950 | 23900 | 33 |
| 331 | 20240119 | 140100 | 4653926700 | 23900 | 23900 | 23900 | 23900 | 974 |
| 332 | 20240119 | 140000 | 4630648100 | 23900 | 23950 | 23950 | 23900 | 306 |
| 333 | 20240119 | 135900 | 4623334450 | 23950 | 23900 | 23950 | 23850 | 890 |
| 334 | 20240119 | 135800 | 4602057700 | 23850 | 23950 | 23950 | 23850 | 801 |
| 335 | 20240119 | 135700 | 4582953750 | 23950 | 23850 | 23950 | 23800 | 1335 |
| 336 | 20240119 | 135600 | 4551096150 | 23850 | 23850 | 23850 | 23800 | 2900 |
| 337 | 20240119 | 135500 | 4482056650 | 23850 | 23900 | 23900 | 23800 | 405 |
| 338 | 20240119 | 135400 | 4472414800 | 23800 | 23950 | 24000 | 23800 | 7748 |
| 339 | 20240119 | 135300 | 4287499200 | 23950 | 23950 | 24000 | 23950 | 140 |
| 340 | 20240119 | 135200 | 4284145350 | 23950 | 23950 | 23950 | 23950 | 172 |
| 341 | 20240119 | 135100 | 4280025950 | 23950 | 23950 | 23950 | 23900 | 249 |
| 342 | 20240119 | 135000 | 4274064400 | 24000 | 23950 | 24000 | 23950 | 208 |
| 343 | 20240119 | 134900 | 4269081550 | 24000 | 24000 | 24000 | 24000 | 80 |
| 344 | 20240119 | 134800 | 4267161550 | 23950 | 23950 | 24000 | 23950 | 542 |
| 345 | 20240119 | 134700 | 4254178300 | 24000 | 23950 | 24000 | 23950 | 247 |
| 346 | 20240119 | 134600 | 4248262550 | 23950 | 23950 | 23950 | 23950 | 309 |
| 347 | 20240119 | 134500 | 4240862000 | 23950 | 23950 | 23950 | 23950 | 725 |
| 348 | 20240119 | 134400 | 4223498250 | 23950 | 23950 | 23950 | 23950 | 448 |
| 349 | 20240119 | 134300 | 4212768650 | 23950 | 23950 | 23950 | 23900 | 194 |
| 350 | 20240119 | 134200 | 4208122500 | 23950 | 23950 | 23950 | 23950 | 21 |
| 351 | 20240119 | 134100 | 4207619550 | 23950 | 23950 | 23950 | 23900 | 972 |
| 352 | 20240119 | 134000 | 4184344500 | 23900 | 23950 | 23950 | 23900 | 335 |
| 353 | 20240119 | 133900 | 4176334000 | 23900 | 23900 | 23900 | 23900 | 22 |
| 354 | 20240119 | 133800 | 4175808200 | 23900 | 23950 | 23950 | 23900 | 196 |
| 355 | 20240119 | 133700 | 4171123300 | 23950 | 23900 | 24000 | 23900 | 88 |
| 356 | 20240119 | 133600 | 4169015500 | 23900 | 23950 | 23950 | 23900 | 109 |
| 357 | 20240119 | 133500 | 4166410150 | 23950 | 23950 | 24000 | 23900 | 2254 |
| 358 | 20240119 | 133400 | 4112532800 | 24000 | 23950 | 24000 | 23900 | 191 |
| 359 | 20240119 | 133300 | 4107965750 | 23950 | 23950 | 23950 | 23950 | 4 |
| 360 | 20240119 | 133200 | 4107869950 | 23950 | 24000 | 24000 | 23950 | 382 |
| 361 | 20240119 | 133100 | 4098720550 | 24000 | 24000 | 24000 | 24000 | 0 |
| 362 | 20240119 | 133000 | 4098720550 | 24000 | 23950 | 24000 | 23950 | 163 |
| 363 | 20240119 | 132900 | 4094816650 | 23950 | 23950 | 23950 | 23950 | 22 |
| 364 | 20240119 | 132800 | 4094289750 | 23950 | 23950 | 23950 | 23950 | 0 |
| 365 | 20240119 | 132700 | 4094289750 | 23950 | 23950 | 23950 | 23950 | 153 |
| 366 | 20240119 | 132600 | 4090625400 | 24000 | 24000 | 24000 | 24000 | 125 |
| 367 | 20240119 | 132500 | 4087625400 | 24000 | 24000 | 24000 | 23950 | 222 |
| 368 | 20240119 | 132400 | 4082302750 | 24000 | 23900 | 24000 | 23900 | 157 |
| 369 | 20240119 | 132300 | 4078550250 | 24000 | 24000 | 24000 | 23900 | 63 |
| 370 | 20240119 | 132200 | 4077041750 | 23950 | 24000 | 24000 | 23950 | 343 |
| 371 | 20240119 | 132100 | 4068826800 | 23950 | 23950 | 23950 | 23950 | 473 |
| 372 | 20240119 | 132000 | 4057498450 | 24000 | 24000 | 24000 | 24000 | 10 |
| 373 | 20240119 | 131900 | 4057258450 | 24000 | 23950 | 24000 | 23950 | 110 |
| 374 | 20240119 | 131800 | 4054623900 | 24000 | 24000 | 24000 | 24000 | 7 |
| 375 | 20240119 | 131700 | 4054455900 | 23950 | 23950 | 24000 | 23950 | 755 |
| 376 | 20240119 | 131600 | 4036373250 | 24000 | 24000 | 24000 | 24000 | 25 |
| 377 | 20240119 | 131500 | 4035773250 | 24000 | 24000 | 24000 | 24000 | 163 |
| 378 | 20240119 | 131400 | 4031861250 | 24000 | 24000 | 24050 | 24000 | 454 |
| 379 | 20240119 | 131300 | 4020965050 | 23950 | 24050 | 24050 | 23950 | 101 |
| 380 | 20240119 | 131200 | 4018546000 | 24000 | 24050 | 24050 | 24000 | 13 |
| 381 | 20240119 | 131100 | 4018233900 | 24050 | 24000 | 24050 | 24000 | 431 |
| 382 | 20240119 | 131000 | 4007889500 | 24000 | 24000 | 24000 | 24000 | 10 |
| 383 | 20240119 | 130900 | 4007649500 | 24000 | 24100 | 24100 | 24000 | 666 |
| 384 | 20240119 | 130800 | 3991603900 | 24100 | 24050 | 24100 | 24050 | 11 |
| 385 | 20240119 | 130700 | 3991339300 | 24050 | 24000 | 24050 | 24000 | 511 |
| 386 | 20240119 | 130600 | 3979052250 | 24000 | 24000 | 24000 | 24000 | 12 |
| 387 | 20240119 | 130500 | 3978764250 | 24000 | 24050 | 24050 | 24000 | 379 |
| 388 | 20240119 | 130400 | 3969665500 | 24050 | 24050 | 24050 | 24000 | 111 |
| 389 | 20240119 | 130300 | 3966996000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 390 | 20240119 | 130200 | 3966996000 | 24050 | 24050 | 24050 | 24050 | 1 |
| 391 | 20240119 | 130100 | 3966971950 | 24050 | 24000 | 24050 | 24000 | 26 |
| 392 | 20240119 | 130000 | 3966347900 | 24000 | 23900 | 24000 | 23900 | 1629 |
| 393 | 20240119 | 125900 | 3927302000 | 23900 | 23900 | 23900 | 23900 | 0 |
| 394 | 20240119 | 125800 | 3927302000 | 23900 | 23900 | 23900 | 23900 | 327 |
| 395 | 20240119 | 125700 | 3919486700 | 23900 | 23900 | 23900 | 23900 | 151 |
| 396 | 20240119 | 125600 | 3915877800 | 23950 | 23950 | 23950 | 23950 | 2 |
| 397 | 20240119 | 125500 | 3915829900 | 23950 | 23900 | 23950 | 23900 | 1234 |
| 398 | 20240119 | 125400 | 3886328050 | 23950 | 23900 | 23950 | 23900 | 132 |
| 399 | 20240119 | 125300 | 3883173200 | 23950 | 23950 | 23950 | 23900 | 210 |
| 400 | 20240119 | 125200 | 3878148700 | 23900 | 23950 | 23950 | 23900 | 1889 |
| 401 | 20240119 | 125100 | 3832967700 | 23950 | 23950 | 23950 | 23950 | 1484 |
| 402 | 20240119 | 125000 | 3797425900 | 23950 | 23950 | 23950 | 23950 | 200 |
| 403 | 20240119 | 124900 | 3792635900 | 23950 | 24000 | 24000 | 23950 | 436 |
| 404 | 20240119 | 124800 | 3782182850 | 23900 | 23950 | 24000 | 23900 | 1236 |
| 405 | 20240119 | 124700 | 3752581550 | 23950 | 23950 | 23950 | 23950 | 484 |
| 406 | 20240119 | 124600 | 3740989750 | 24050 | 24050 | 24050 | 24050 | 5 |
| 407 | 20240119 | 124500 | 3740869500 | 24050 | 23950 | 24050 | 23950 | 453 |
| 408 | 20240119 | 124400 | 3729997450 | 24000 | 24000 | 24000 | 23950 | 127 |
| 409 | 20240119 | 124300 | 3726949550 | 24000 | 24000 | 24000 | 24000 | 4 |
| 410 | 20240119 | 124200 | 3726853550 | 24000 | 24050 | 24050 | 23950 | 53 |
| 411 | 20240119 | 124100 | 3725583000 | 24000 | 24050 | 24050 | 24000 | 2003 |
| 412 | 20240119 | 124000 | 3677510900 | 23950 | 24050 | 24050 | 23950 | 165 |
| 413 | 20240119 | 123900 | 3673550300 | 24050 | 24000 | 24050 | 24000 | 4 |
| 414 | 20240119 | 123800 | 3673454200 | 24050 | 24000 | 24050 | 23950 | 373 |
| 415 | 20240119 | 123700 | 3664513650 | 24000 | 24000 | 24000 | 23950 | 196 |
| 416 | 20240119 | 123600 | 3659819100 | 23950 | 24000 | 24000 | 23950 | 478 |
| 417 | 20240119 | 123500 | 3648364500 | 24000 | 24000 | 24000 | 24000 | 80 |
| 418 | 20240119 | 123400 | 3646444500 | 24000 | 23950 | 24000 | 23950 | 70 |
| 419 | 20240119 | 123300 | 3644767950 | 23950 | 23950 | 23950 | 23950 | 188 |
| 420 | 20240119 | 123200 | 3640265350 | 23950 | 23900 | 23950 | 23900 | 70 |
| 421 | 20240119 | 123100 | 3638591450 | 23950 | 23950 | 23950 | 23900 | 411 |
| 422 | 20240119 | 123000 | 3628768450 | 23950 | 24000 | 24000 | 23950 | 273 |
| 423 | 20240119 | 122900 | 3622230000 | 24000 | 23950 | 24000 | 23950 | 110 |
| 424 | 20240119 | 122800 | 3619595200 | 23950 | 23950 | 24000 | 23950 | 190 |
| 425 | 20240119 | 122700 | 3615044550 | 23950 | 23950 | 23950 | 23950 | 210 |
| 426 | 20240119 | 122600 | 3610015050 | 24000 | 23950 | 24000 | 23950 | 241 |
| 427 | 20240119 | 122500 | 3604243000 | 23950 | 23950 | 24000 | 23950 | 286 |
| 428 | 20240119 | 122400 | 3597393200 | 23950 | 23900 | 23950 | 23900 | 264 |
| 429 | 20240119 | 122300 | 3591075650 | 23900 | 23900 | 23900 | 23900 | 30 |
| 430 | 20240119 | 122200 | 3590358650 | 23950 | 23900 | 23950 | 23900 | 104 |
| 431 | 20240119 | 122100 | 3587872700 | 24000 | 24000 | 24000 | 24000 | 100 |
| 432 | 20240119 | 122000 | 3585472700 | 24000 | 23900 | 24000 | 23900 | 1343 |
| 433 | 20240119 | 121900 | 3553357150 | 23900 | 23900 | 23900 | 23850 | 345 |
| 434 | 20240119 | 121800 | 3545124550 | 23850 | 23900 | 23900 | 23850 | 127 |
| 435 | 20240119 | 121700 | 3542090600 | 23900 | 23900 | 23900 | 23850 | 682 |
| 436 | 20240119 | 121600 | 3525804100 | 23900 | 23950 | 23950 | 23900 | 3086 |
| 437 | 20240119 | 121500 | 3452047900 | 23950 | 23950 | 23950 | 23950 | 90 |
| 438 | 20240119 | 121400 | 3449892400 | 23900 | 23950 | 23950 | 23900 | 902 |
| 439 | 20240119 | 121300 | 3428334500 | 23950 | 23950 | 23950 | 23900 | 179 |
| 440 | 20240119 | 121200 | 3424047550 | 23950 | 23950 | 23950 | 23950 | 2 |
| 441 | 20240119 | 121100 | 3423999650 | 23950 | 23950 | 23950 | 23950 | 482 |
| 442 | 20240119 | 121000 | 3412455750 | 23950 | 23950 | 23950 | 23950 | 24 |
| 443 | 20240119 | 120900 | 3411880950 | 23950 | 23950 | 23950 | 23950 | 6 |
| 444 | 20240119 | 120800 | 3411737250 | 23950 | 23950 | 23950 | 23950 | 700 |
| 445 | 20240119 | 120700 | 3394972250 | 23950 | 23950 | 23950 | 23950 | 100 |
| 446 | 20240119 | 120600 | 3392577250 | 23950 | 23950 | 23950 | 23950 | 0 |
| 447 | 20240119 | 120500 | 3392577250 | 23950 | 23950 | 23950 | 23950 | 384 |
| 448 | 20240119 | 120400 | 3383380450 | 24000 | 24000 | 24000 | 24000 | 51 |
| 449 | 20240119 | 120300 | 3382156450 | 23950 | 23950 | 24000 | 23950 | 441 |
| 450 | 20240119 | 120200 | 3371594350 | 24000 | 24000 | 24000 | 24000 | 85 |
| 451 | 20240119 | 120100 | 3369554350 | 23950 | 23950 | 23950 | 23950 | 200 |
| 452 | 20240119 | 120000 | 3364764350 | 23950 | 23950 | 23950 | 23950 | 285 |
| 453 | 20240119 | 115900 | 3357938600 | 23950 | 23950 | 23950 | 23950 | 330 |
| 454 | 20240119 | 115800 | 3350035100 | 23950 | 23950 | 24000 | 23950 | 1007 |
| 455 | 20240119 | 115700 | 3325917200 | 23950 | 23950 | 24000 | 23900 | 246 |
| 456 | 20240119 | 115600 | 3320022450 | 23950 | 23950 | 23950 | 23950 | 2805 |
| 457 | 20240119 | 115500 | 3252842700 | 23950 | 24000 | 24000 | 23950 | 413 |
| 458 | 20240119 | 115400 | 3242950200 | 24000 | 24000 | 24000 | 24000 | 90 |
| 459 | 20240119 | 115300 | 3240790200 | 24000 | 24000 | 24000 | 24000 | 826 |
| 460 | 20240119 | 115200 | 3220966200 | 24000 | 24000 | 24050 | 24000 | 1168 |
| 461 | 20240119 | 115100 | 3192929200 | 24050 | 24050 | 24050 | 24000 | 136 |
| 462 | 20240119 | 115000 | 3189662600 | 24050 | 24050 | 24050 | 24050 | 200 |
| 463 | 20240119 | 114900 | 3184852600 | 24050 | 24050 | 24050 | 24000 | 640 |
| 464 | 20240119 | 114800 | 3169479650 | 24050 | 24000 | 24050 | 24000 | 698 |
| 465 | 20240119 | 114700 | 3152715350 | 24050 | 24050 | 24050 | 24050 | 1 |
| 466 | 20240119 | 114600 | 3152691300 | 24050 | 24050 | 24050 | 24050 | 91 |
| 467 | 20240119 | 114500 | 3150502750 | 24050 | 24000 | 24050 | 24000 | 583 |
| 468 | 20240119 | 114400 | 3136500600 | 24050 | 24050 | 24050 | 24000 | 493 |
| 469 | 20240119 | 114300 | 3124666450 | 24050 | 24050 | 24050 | 24050 | 188 |
| 470 | 20240119 | 114200 | 3120145050 | 24050 | 24050 | 24050 | 24050 | 300 |
| 471 | 20240119 | 114100 | 3112930050 | 24050 | 24050 | 24050 | 24050 | 45 |
| 472 | 20240119 | 114000 | 3111847800 | 24050 | 24100 | 24100 | 24050 | 141 |
| 473 | 20240119 | 113900 | 3108455250 | 24100 | 24100 | 24100 | 24050 | 614 |
| 474 | 20240119 | 113800 | 3093657950 | 24100 | 24050 | 24100 | 24050 | 331 |
| 475 | 20240119 | 113700 | 3085696800 | 24100 | 24050 | 24100 | 24000 | 324 |
| 476 | 20240119 | 113600 | 3077900800 | 24050 | 24100 | 24100 | 24050 | 161 |
| 477 | 20240119 | 113500 | 3074028650 | 24050 | 24100 | 24100 | 24050 | 99 |
| 478 | 20240119 | 113400 | 3071646950 | 24000 | 24100 | 24100 | 24000 | 30 |
| 479 | 20240119 | 113300 | 3070926650 | 24050 | 24100 | 24100 | 24000 | 2515 |
| 480 | 20240119 | 113200 | 3010540000 | 24050 | 24100 | 24100 | 24050 | 108 |
| 481 | 20240119 | 113100 | 3007942150 | 24050 | 24050 | 24050 | 24050 | 244 |
| 482 | 20240119 | 113000 | 3002073950 | 24000 | 24050 | 24050 | 24000 | 233 |
| 483 | 20240119 | 112900 | 2996474150 | 24000 | 24000 | 24000 | 24000 | 867 |
| 484 | 20240119 | 112800 | 2975666150 | 24000 | 24000 | 24000 | 24000 | 17 |
| 485 | 20240119 | 112700 | 2975258150 | 24000 | 24050 | 24050 | 24000 | 47 |
| 486 | 20240119 | 112600 | 2974130100 | 24050 | 24050 | 24050 | 24000 | 558 |
| 487 | 20240119 | 112500 | 2960715250 | 24050 | 24050 | 24050 | 24050 | 33 |
| 488 | 20240119 | 112400 | 2959921600 | 24050 | 24050 | 24050 | 24000 | 21 |
| 489 | 20240119 | 112300 | 2959417000 | 24050 | 24050 | 24050 | 24050 | 417 |
| 490 | 20240119 | 112200 | 2949388150 | 24050 | 24050 | 24050 | 24050 | 278 |
| 491 | 20240119 | 112100 | 2942702250 | 24050 | 24050 | 24050 | 24050 | 162 |
| 492 | 20240119 | 112000 | 2938806150 | 24050 | 24000 | 24050 | 24000 | 465 |
| 493 | 20240119 | 111900 | 2927625800 | 24050 | 24050 | 24100 | 24050 | 334 |
| 494 | 20240119 | 111800 | 2919589100 | 24050 | 24100 | 24100 | 24050 | 171 |
| 495 | 20240119 | 111700 | 2915476050 | 24050 | 24050 | 24050 | 24050 | 1 |
| 496 | 20240119 | 111600 | 2915452000 | 24050 | 24050 | 24050 | 24050 | 16 |
| 497 | 20240119 | 111500 | 2915067200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 498 | 20240119 | 111400 | 2915067200 | 24000 | 24050 | 24050 | 24000 | 85 |
| 499 | 20240119 | 111300 | 2913024550 | 24050 | 24050 | 24050 | 24050 | 40 |
| 500 | 20240119 | 111200 | 2912062550 | 24050 | 24050 | 24050 | 24050 | 219 |
| 501 | 20240119 | 111100 | 2906795600 | 24050 | 24050 | 24050 | 24050 | 43 |
| 502 | 20240119 | 111000 | 2905761450 | 24000 | 24050 | 24050 | 24000 | 3 |
| 503 | 20240119 | 110900 | 2905689350 | 24000 | 24050 | 24050 | 24000 | 120 |
| 504 | 20240119 | 110800 | 2902808850 | 24000 | 24050 | 24050 | 24000 | 1412 |
| 505 | 20240119 | 110700 | 2868904800 | 24100 | 24100 | 24100 | 24100 | 71 |
| 506 | 20240119 | 110600 | 2867193700 | 24100 | 24100 | 24100 | 24100 | 51 |
| 507 | 20240119 | 110500 | 2865964600 | 24050 | 24050 | 24050 | 24050 | 185 |
| 508 | 20240119 | 110400 | 2861515350 | 24000 | 24050 | 24100 | 24000 | 397 |
| 509 | 20240119 | 110300 | 2851967500 | 24050 | 24050 | 24050 | 24050 | 1 |
| 510 | 20240119 | 110200 | 2851943450 | 24100 | 24100 | 24100 | 24100 | 97 |
| 511 | 20240119 | 110100 | 2849605750 | 24100 | 24100 | 24100 | 24100 | 100 |
| 512 | 20240119 | 110000 | 2847195750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 513 | 20240119 | 105900 | 2847195750 | 24100 | 24100 | 24100 | 24100 | 2 |
| 514 | 20240119 | 105800 | 2847147550 | 24100 | 24100 | 24100 | 24100 | 2 |
| 515 | 20240119 | 105700 | 2847099350 | 24000 | 24100 | 24100 | 24000 | 150 |
| 516 | 20240119 | 105600 | 2843495350 | 24050 | 24000 | 24050 | 24000 | 112 |
| 517 | 20240119 | 105500 | 2840806150 | 24000 | 24000 | 24050 | 24000 | 69 |
| 518 | 20240119 | 105400 | 2839150000 | 24000 | 24000 | 24000 | 23950 | 239 |
| 519 | 20240119 | 105300 | 2833414050 | 23950 | 24000 | 24000 | 23950 | 568 |
| 520 | 20240119 | 105200 | 2819782400 | 24000 | 24000 | 24000 | 24000 | 181 |
| 521 | 20240119 | 105100 | 2815438400 | 24050 | 24000 | 24050 | 24000 | 63 |
| 522 | 20240119 | 105000 | 2813923900 | 24000 | 24000 | 24050 | 24000 | 627 |
| 523 | 20240119 | 104900 | 2798869850 | 24050 | 24000 | 24050 | 24000 | 1765 |
| 524 | 20240119 | 104800 | 2756509250 | 24000 | 24050 | 24050 | 24000 | 2926 |
| 525 | 20240119 | 104700 | 2686265750 | 24050 | 24050 | 24050 | 24000 | 157 |
| 526 | 20240119 | 104600 | 2682491300 | 24050 | 24050 | 24050 | 24000 | 656 |
| 527 | 20240119 | 104500 | 2666744500 | 24050 | 24000 | 24100 | 24000 | 188 |
| 528 | 20240119 | 104400 | 2662224550 | 24000 | 24050 | 24050 | 24000 | 730 |
| 529 | 20240119 | 104300 | 2644703550 | 24000 | 24000 | 24000 | 24000 | 0 |
| 530 | 20240119 | 104200 | 2644703550 | 24000 | 24050 | 24050 | 24000 | 847 |
| 531 | 20240119 | 104100 | 2624348950 | 24050 | 24050 | 24050 | 24000 | 348 |
| 532 | 20240119 | 104000 | 2615988800 | 24050 | 24050 | 24100 | 24050 | 702 |
| 533 | 20240119 | 103900 | 2599105600 | 24100 | 24100 | 24100 | 24050 | 213 |
| 534 | 20240119 | 103800 | 2593980400 | 24100 | 24050 | 24100 | 24050 | 1288 |
| 535 | 20240119 | 103700 | 2562992100 | 24100 | 24100 | 24100 | 24100 | 2492 |
| 536 | 20240119 | 103600 | 2502934900 | 24150 | 24100 | 24200 | 24100 | 592 |
| 537 | 20240119 | 103500 | 2488656300 | 24050 | 24050 | 24200 | 24050 | 2141 |
| 538 | 20240119 | 103400 | 2437054750 | 24100 | 24050 | 24100 | 24050 | 134 |
| 539 | 20240119 | 103300 | 2433826650 | 24100 | 24100 | 24100 | 24100 | 193 |
| 540 | 20240119 | 103200 | 2429175350 | 24100 | 24100 | 24150 | 24100 | 170 |
| 541 | 20240119 | 103100 | 2425074350 | 24050 | 24100 | 24100 | 24050 | 291 |
| 542 | 20240119 | 103000 | 2418070950 | 24100 | 24200 | 24200 | 24100 | 3315 |
| 543 | 20240119 | 102900 | 2338135600 | 24200 | 24200 | 24200 | 24200 | 276 |
| 544 | 20240119 | 102800 | 2331456400 | 24200 | 24250 | 24250 | 24200 | 81 |
| 545 | 20240119 | 102700 | 2329492200 | 24200 | 24250 | 24250 | 24200 | 15 |
| 546 | 20240119 | 102600 | 2329128800 | 24250 | 24250 | 24250 | 24200 | 18 |
| 547 | 20240119 | 102500 | 2328692350 | 24250 | 24200 | 24250 | 24200 | 378 |
| 548 | 20240119 | 102400 | 2319534650 | 24200 | 24200 | 24250 | 24200 | 215 |
| 549 | 20240119 | 102300 | 2314331550 | 24200 | 24200 | 24200 | 24200 | 130 |
| 550 | 20240119 | 102200 | 2311185550 | 24250 | 24250 | 24300 | 24250 | 233 |
| 551 | 20240119 | 102100 | 2305535250 | 24250 | 24250 | 24250 | 24200 | 822 |
| 552 | 20240119 | 102000 | 2285639650 | 24250 | 24250 | 24250 | 24250 | 161 |
| 553 | 20240119 | 101900 | 2281735400 | 24250 | 24250 | 24300 | 24250 | 496 |
| 554 | 20240119 | 101800 | 2269707150 | 24300 | 24250 | 24300 | 24250 | 525 |
| 555 | 20240119 | 101700 | 2256974650 | 24300 | 24350 | 24350 | 24300 | 46 |
| 556 | 20240119 | 101600 | 2255855050 | 24350 | 24300 | 24350 | 24250 | 303 |
| 557 | 20240119 | 101500 | 2248494950 | 24350 | 24300 | 24350 | 24300 | 146 |
| 558 | 20240119 | 101400 | 2244946550 | 24350 | 24350 | 24350 | 24300 | 229 |
| 559 | 20240119 | 101300 | 2239376600 | 24350 | 24350 | 24350 | 24350 | 10 |
| 560 | 20240119 | 101200 | 2239133100 | 24350 | 24400 | 24400 | 24350 | 145 |
| 561 | 20240119 | 101100 | 2235597350 | 24400 | 24400 | 24400 | 24400 | 1084 |
| 562 | 20240119 | 101000 | 2209147750 | 24400 | 24350 | 24400 | 24350 | 3 |
| 563 | 20240119 | 100900 | 2209074650 | 24350 | 24400 | 24400 | 24350 | 238 |
| 564 | 20240119 | 100800 | 2203267700 | 24450 | 24300 | 24450 | 24300 | 246 |
| 565 | 20240119 | 100700 | 2197259300 | 24400 | 24300 | 24400 | 24300 | 17 |
| 566 | 20240119 | 100600 | 2196846100 | 24300 | 24450 | 24450 | 24300 | 602 |
| 567 | 20240119 | 100500 | 2182193150 | 24400 | 24400 | 24400 | 24400 | 405 |
| 568 | 20240119 | 100400 | 2172311150 | 24400 | 24450 | 24450 | 24400 | 217 |
| 569 | 20240119 | 100300 | 2167009900 | 24450 | 24450 | 24450 | 24450 | 461 |
| 570 | 20240119 | 100200 | 2155738450 | 24450 | 24450 | 24500 | 24450 | 33 |
| 571 | 20240119 | 100100 | 2154931350 | 24450 | 24500 | 24500 | 24400 | 1013 |
| 572 | 20240119 | 100000 | 2130172750 | 24450 | 24350 | 24500 | 24350 | 2510 |
| 573 | 20240119 | 095900 | 2068880150 | 24350 | 24350 | 24350 | 24350 | 2259 |
| 574 | 20240119 | 095800 | 2013873500 | 24350 | 24300 | 24350 | 24300 | 785 |
| 575 | 20240119 | 095700 | 1994784750 | 24300 | 24250 | 24300 | 24250 | 2168 |
| 576 | 20240119 | 095600 | 1942117350 | 24250 | 24250 | 24250 | 24250 | 1064 |
| 577 | 20240119 | 095500 | 1916315350 | 24300 | 24300 | 24300 | 24300 | 1200 |
| 578 | 20240119 | 095400 | 1887155350 | 24300 | 24300 | 24300 | 24300 | 580 |
| 579 | 20240119 | 095300 | 1873061350 | 24350 | 24300 | 24350 | 24300 | 269 |
| 580 | 20240119 | 095200 | 1866524600 | 24300 | 24350 | 24350 | 24300 | 677 |
| 581 | 20240119 | 095100 | 1850050550 | 24300 | 24300 | 24300 | 24300 | 689 |
| 582 | 20240119 | 095000 | 1833307850 | 24350 | 24300 | 24350 | 24300 | 210 |
| 583 | 20240119 | 094900 | 1828201750 | 24350 | 24400 | 24400 | 24350 | 1341 |
| 584 | 20240119 | 094800 | 1795548350 | 24350 | 24400 | 24400 | 24350 | 83 |
| 585 | 20240119 | 094700 | 1793523250 | 24400 | 24400 | 24450 | 24400 | 406 |
| 586 | 20240119 | 094600 | 1783606900 | 24350 | 24400 | 24450 | 24350 | 1072 |
| 587 | 20240119 | 094500 | 1757492700 | 24400 | 24400 | 24450 | 24400 | 1607 |
| 588 | 20240119 | 094400 | 1718256950 | 24400 | 24400 | 24450 | 24400 | 203 |
| 589 | 20240119 | 094300 | 1713303400 | 24400 | 24450 | 24450 | 24350 | 722 |
| 590 | 20240119 | 094200 | 1695684250 | 24400 | 24400 | 24400 | 24400 | 1368 |
| 591 | 20240119 | 094100 | 1662305050 | 24350 | 24400 | 24400 | 24350 | 216 |
| 592 | 20240119 | 094000 | 1657034700 | 24450 | 24450 | 24450 | 24400 | 1120 |
| 593 | 20240119 | 093900 | 1629706250 | 24450 | 24450 | 24450 | 24400 | 421 |
| 594 | 20240119 | 093800 | 1619433200 | 24400 | 24450 | 24450 | 24400 | 53 |
| 595 | 20240119 | 093700 | 1618137450 | 24450 | 24400 | 24450 | 24400 | 478 |
| 596 | 20240119 | 093600 | 1606474200 | 24400 | 24450 | 24450 | 24400 | 721 |
| 597 | 20240119 | 093500 | 1588877150 | 24450 | 24500 | 24500 | 24450 | 609 |
| 598 | 20240119 | 093400 | 1573986850 | 24450 | 24450 | 24500 | 24450 | 1339 |
| 599 | 20240119 | 093300 | 1541238350 | 24450 | 24400 | 24450 | 24350 | 2317 |
| 600 | 20240119 | 093200 | 1484698800 | 24350 | 24350 | 24400 | 24350 | 515 |
| 601 | 20240119 | 093100 | 1472158300 | 24300 | 24300 | 24350 | 24300 | 364 |
| 602 | 20240119 | 093000 | 1463312800 | 24300 | 24300 | 24350 | 24300 | 852 |
| 603 | 20240119 | 092900 | 1442606650 | 24300 | 24350 | 24400 | 24300 | 1122 |
| 604 | 20240119 | 092800 | 1415278350 | 24350 | 24400 | 24400 | 24350 | 548 |
| 605 | 20240119 | 092700 | 1401917800 | 24350 | 24400 | 24400 | 24350 | 76 |
| 606 | 20240119 | 092600 | 1400066900 | 24350 | 24450 | 24450 | 24350 | 1539 |
| 607 | 20240119 | 092500 | 1362525600 | 24400 | 24350 | 24400 | 24350 | 2776 |
| 608 | 20240119 | 092400 | 1294819250 | 24400 | 24450 | 24450 | 24400 | 1431 |
| 609 | 20240119 | 092300 | 1259891400 | 24450 | 24450 | 24450 | 24400 | 465 |
| 610 | 20240119 | 092200 | 1248536800 | 24450 | 24450 | 24450 | 24350 | 1988 |
| 611 | 20240119 | 092100 | 1200011600 | 24450 | 24450 | 24500 | 24400 | 1161 |
| 612 | 20240119 | 092000 | 1171652800 | 24450 | 24500 | 24500 | 24450 | 1576 |
| 613 | 20240119 | 091900 | 1133101550 | 24450 | 24450 | 24500 | 24450 | 769 |
| 614 | 20240119 | 091800 | 1114283850 | 24500 | 24500 | 24500 | 24450 | 1245 |
| 615 | 20240119 | 091700 | 1083816700 | 24500 | 24450 | 24500 | 24400 | 2220 |
| 616 | 20240119 | 091600 | 1029563500 | 24400 | 24400 | 24450 | 24350 | 1958 |
| 617 | 20240119 | 091500 | 981810250 | 24350 | 24400 | 24400 | 24350 | 1120 |
| 618 | 20240119 | 091400 | 954502300 | 24400 | 24450 | 24450 | 24400 | 1029 |
| 619 | 20240119 | 091300 | 929354150 | 24450 | 24450 | 24450 | 24400 | 848 |
| 620 | 20240119 | 091200 | 908650700 | 24400 | 24500 | 24500 | 24350 | 967 |
| 621 | 20240119 | 091100 | 885059000 | 24500 | 24500 | 24550 | 24400 | 2081 |
| 622 | 20240119 | 091000 | 834097750 | 24550 | 24500 | 24550 | 24450 | 1682 |
| 623 | 20240119 | 090900 | 792870400 | 24550 | 24350 | 24600 | 24350 | 10317 |
| 624 | 20240119 | 090800 | 540150000 | 24400 | 24350 | 24400 | 24350 | 455 |
| 625 | 20240119 | 090700 | 529069250 | 24350 | 24400 | 24450 | 24350 | 2152 |
| 626 | 20240119 | 090600 | 476612750 | 24400 | 24450 | 24500 | 24350 | 2620 |
| 627 | 20240119 | 090500 | 412640950 | 24450 | 24450 | 24500 | 24450 | 2908 |
| 628 | 20240119 | 090400 | 341501200 | 24500 | 24400 | 24500 | 24300 | 1972 |
| 629 | 20240119 | 090300 | 293415450 | 24400 | 24200 | 24450 | 24050 | 3286 |
| 630 | 20240119 | 090200 | 213476500 | 24250 | 24050 | 24250 | 24000 | 2670 |
| 631 | 20240119 | 090100 | 149072850 | 24000 | 24200 | 24250 | 24000 | 3505 |
| 632 | 20240119 | 090000 | 64570500 | 24200 | 24400 | 24400 | 24200 | 2544 |