30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 183100 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 2018 |
| 3 | 20240119 | 183000 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20240119 | 182900 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20240119 | 182800 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20240119 | 182700 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20240119 | 182600 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20240119 | 182500 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20240119 | 182400 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20240119 | 182300 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20240119 | 182200 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20240119 | 182100 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20240119 | 182000 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20240119 | 181900 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20240119 | 181800 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20240119 | 181700 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20240119 | 181600 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20240119 | 181500 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20240119 | 181400 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20240119 | 181300 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20240119 | 181200 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20240119 | 181100 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20240119 | 181000 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20240119 | 180900 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20240119 | 180800 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20240119 | 180700 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20240119 | 180600 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20240119 | 180500 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20240119 | 180400 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20240119 | 180300 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20240119 | 180200 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20240119 | 180100 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 2018 |
| 33 | 20240119 | 180000 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20240119 | 175900 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20240119 | 175800 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20240119 | 175700 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20240119 | 175600 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20240119 | 175500 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20240119 | 175400 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20240119 | 175300 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20240119 | 175200 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20240119 | 175100 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20240119 | 175000 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20240119 | 174900 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20240119 | 174800 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20240119 | 174700 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20240119 | 174600 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20240119 | 174500 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20240119 | 174400 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20240119 | 174300 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20240119 | 174200 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20240119 | 174100 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20240119 | 174000 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20240119 | 173900 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20240119 | 173800 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20240119 | 173700 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20240119 | 173600 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20240119 | 173500 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20240119 | 173400 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20240119 | 173300 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20240119 | 173200 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20240119 | 173100 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 2018 |
| 63 | 20240119 | 173000 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20240119 | 172900 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20240119 | 172800 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20240119 | 172700 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20240119 | 172600 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20240119 | 172500 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20240119 | 172400 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20240119 | 172300 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20240119 | 172200 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20240119 | 172100 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20240119 | 172000 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20240119 | 171900 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20240119 | 171800 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20240119 | 171700 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20240119 | 171600 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20240119 | 171500 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20240119 | 171400 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20240119 | 171300 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20240119 | 171200 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20240119 | 171100 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20240119 | 171000 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20240119 | 170900 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20240119 | 170800 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20240119 | 170700 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20240119 | 170600 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20240119 | 170500 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20240119 | 170400 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20240119 | 170300 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20240119 | 170200 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20240119 | 170100 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 2018 |
| 93 | 20240119 | 170000 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20240119 | 165900 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20240119 | 165800 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20240119 | 165700 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20240119 | 165600 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20240119 | 165500 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20240119 | 165400 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20240119 | 165300 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20240119 | 165200 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20240119 | 165100 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20240119 | 165000 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20240119 | 164900 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20240119 | 164800 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20240119 | 164700 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20240119 | 164600 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20240119 | 164500 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20240119 | 164400 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20240119 | 164300 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20240119 | 164200 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20240119 | 164100 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20240119 | 164000 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20240119 | 163900 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20240119 | 163800 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20240119 | 163700 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20240119 | 163600 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20240119 | 163500 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20240119 | 163400 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20240119 | 163300 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20240119 | 163200 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20240119 | 163100 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 2018 |
| 123 | 20240119 | 163000 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20240119 | 162900 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20240119 | 162800 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20240119 | 162700 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20240119 | 162600 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20240119 | 162500 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20240119 | 162400 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20240119 | 162300 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20240119 | 162200 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20240119 | 162100 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20240119 | 162000 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20240119 | 161900 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20240119 | 161800 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20240119 | 161700 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20240119 | 161600 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20240119 | 161500 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20240119 | 161400 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20240119 | 161300 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20240119 | 161200 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20240119 | 161100 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20240119 | 161000 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20240119 | 160900 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20240119 | 160800 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20240119 | 160700 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20240119 | 160600 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20240119 | 160500 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20240119 | 160400 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20240119 | 160300 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20240119 | 160200 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20240119 | 160100 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 2018 |
| 153 | 20240119 | 160000 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20240119 | 155900 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20240119 | 155800 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20240119 | 155700 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20240119 | 155600 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20240119 | 155500 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20240119 | 155400 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20240119 | 155300 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20240119 | 155200 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20240119 | 155100 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20240119 | 155000 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20240119 | 154900 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20240119 | 154800 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20240119 | 154700 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20240119 | 154600 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20240119 | 154500 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20240119 | 154400 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20240119 | 154300 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20240119 | 154200 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20240119 | 154100 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20240119 | 154000 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20240119 | 153900 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20240119 | 153800 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20240119 | 153700 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20240119 | 153600 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20240119 | 153500 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20240119 | 153400 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20240119 | 153300 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20240119 | 153200 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20240119 | 153100 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 2018 |
| 183 | 20240119 | 153000 | 4227142150 | 21750 | 21750 | 21750 | 21750 | 2018 |
| 184 | 20240119 | 152900 | 4183250650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 185 | 20240119 | 152800 | 4183250650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 186 | 20240119 | 152700 | 4183250650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 187 | 20240119 | 152600 | 4183250650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 188 | 20240119 | 152500 | 4183250650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 189 | 20240119 | 152400 | 4183250650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 190 | 20240119 | 152300 | 4183250650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 191 | 20240119 | 152200 | 4183250650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 192 | 20240119 | 152100 | 4183250650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 193 | 20240119 | 152000 | 4183250650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 194 | 20240119 | 151900 | 4183250650 | 21500 | 21500 | 21600 | 21500 | 1134 |
| 195 | 20240119 | 151800 | 4158868650 | 21650 | 21550 | 21650 | 21550 | 700 |
| 196 | 20240119 | 151700 | 4143753450 | 21550 | 21550 | 21550 | 21550 | 55 |
| 197 | 20240119 | 151600 | 4142568200 | 21500 | 21500 | 21550 | 21500 | 39 |
| 198 | 20240119 | 151500 | 4141729250 | 21500 | 21550 | 21550 | 21500 | 314 |
| 199 | 20240119 | 151400 | 4134972550 | 21550 | 21550 | 21550 | 21550 | 49 |
| 200 | 20240119 | 151300 | 4133916600 | 21550 | 21550 | 21550 | 21500 | 178 |
| 201 | 20240119 | 151200 | 4130081150 | 21550 | 21500 | 21550 | 21500 | 551 |
| 202 | 20240119 | 151100 | 4118212100 | 21500 | 21500 | 21550 | 21500 | 13 |
| 203 | 20240119 | 151000 | 4117932500 | 21550 | 21550 | 21550 | 21550 | 6 |
| 204 | 20240119 | 150900 | 4117803200 | 21550 | 21550 | 21550 | 21550 | 11 |
| 205 | 20240119 | 150800 | 4117566150 | 21550 | 21550 | 21550 | 21550 | 4 |
| 206 | 20240119 | 150700 | 4117479950 | 21500 | 21550 | 21550 | 21500 | 2 |
| 207 | 20240119 | 150600 | 4117436900 | 21550 | 21550 | 21550 | 21550 | 10 |
| 208 | 20240119 | 150500 | 4117221400 | 21500 | 21550 | 21550 | 21500 | 73 |
| 209 | 20240119 | 150400 | 4115650750 | 21600 | 21500 | 21600 | 21500 | 48 |
| 210 | 20240119 | 150300 | 4114615450 | 21500 | 21500 | 21500 | 21500 | 74 |
| 211 | 20240119 | 150200 | 4113024450 | 21550 | 21600 | 21600 | 21550 | 553 |
| 212 | 20240119 | 150100 | 4101104650 | 21550 | 21550 | 21550 | 21550 | 110 |
| 213 | 20240119 | 150000 | 4098734150 | 21550 | 21550 | 21550 | 21550 | 24 |
| 214 | 20240119 | 145900 | 4098216950 | 21500 | 21500 | 21500 | 21500 | 414 |
| 215 | 20240119 | 145800 | 4089315950 | 21500 | 21500 | 21500 | 21450 | 82 |
| 216 | 20240119 | 145700 | 4087553550 | 21500 | 21450 | 21500 | 21450 | 67 |
| 217 | 20240119 | 145600 | 4086115850 | 21450 | 21550 | 21550 | 21450 | 934 |
| 218 | 20240119 | 145500 | 4066022500 | 21550 | 21550 | 21600 | 21550 | 455 |
| 219 | 20240119 | 145400 | 4056211300 | 21550 | 21550 | 21600 | 21550 | 57 |
| 220 | 20240119 | 145300 | 4054981600 | 21600 | 21600 | 21600 | 21550 | 35 |
| 221 | 20240119 | 145200 | 4054225850 | 21600 | 21600 | 21600 | 21550 | 449 |
| 222 | 20240119 | 145100 | 4044547450 | 21600 | 21600 | 21600 | 21600 | 27 |
| 223 | 20240119 | 145000 | 4043964250 | 21600 | 21550 | 21600 | 21550 | 197 |
| 224 | 20240119 | 144900 | 4039717000 | 21600 | 21600 | 21600 | 21550 | 202 |
| 225 | 20240119 | 144800 | 4035356550 | 21600 | 21550 | 21600 | 21550 | 63 |
| 226 | 20240119 | 144700 | 4033995850 | 21600 | 21600 | 21600 | 21600 | 6 |
| 227 | 20240119 | 144600 | 4033866250 | 21650 | 21650 | 21650 | 21650 | 180 |
| 228 | 20240119 | 144500 | 4029969250 | 21600 | 21600 | 21650 | 21600 | 81 |
| 229 | 20240119 | 144400 | 4028218300 | 21650 | 21650 | 21650 | 21550 | 811 |
| 230 | 20240119 | 144300 | 4010700850 | 21650 | 21750 | 21850 | 21650 | 1139 |
| 231 | 20240119 | 144200 | 3985987900 | 21750 | 21800 | 21850 | 21700 | 507 |
| 232 | 20240119 | 144100 | 3974975050 | 21850 | 21850 | 21850 | 21850 | 66 |
| 233 | 20240119 | 144000 | 3973532950 | 21800 | 21800 | 21800 | 21800 | 64 |
| 234 | 20240119 | 143900 | 3972137750 | 21750 | 21750 | 21750 | 21750 | 206 |
| 235 | 20240119 | 143800 | 3967657250 | 21700 | 21800 | 21800 | 21700 | 181 |
| 236 | 20240119 | 143700 | 3963714000 | 21800 | 21800 | 21800 | 21800 | 27 |
| 237 | 20240119 | 143600 | 3963125400 | 21800 | 21750 | 21800 | 21750 | 127 |
| 238 | 20240119 | 143500 | 3960358900 | 21750 | 21750 | 21750 | 21750 | 20 |
| 239 | 20240119 | 143400 | 3959923900 | 21750 | 21750 | 21750 | 21750 | 11 |
| 240 | 20240119 | 143300 | 3959684650 | 21750 | 21750 | 21750 | 21750 | 93 |
| 241 | 20240119 | 143200 | 3957661900 | 21750 | 21750 | 21750 | 21750 | 114 |
| 242 | 20240119 | 143100 | 3955182400 | 21750 | 21750 | 21750 | 21750 | 14 |
| 243 | 20240119 | 143000 | 3954877900 | 21750 | 21750 | 21750 | 21750 | 282 |
| 244 | 20240119 | 142900 | 3948744400 | 21750 | 21750 | 21750 | 21700 | 129 |
| 245 | 20240119 | 142800 | 3945944400 | 21750 | 21750 | 21750 | 21750 | 78 |
| 246 | 20240119 | 142700 | 3944247900 | 21750 | 21700 | 21750 | 21650 | 47 |
| 247 | 20240119 | 142600 | 3943228850 | 21700 | 21800 | 21800 | 21700 | 214 |
| 248 | 20240119 | 142500 | 3938579850 | 21750 | 21800 | 21800 | 21750 | 110 |
| 249 | 20240119 | 142400 | 3936184600 | 21800 | 21800 | 21800 | 21700 | 293 |
| 250 | 20240119 | 142300 | 3929818950 | 21800 | 21800 | 21800 | 21750 | 385 |
| 251 | 20240119 | 142200 | 3921437500 | 21750 | 21800 | 21800 | 21750 | 54 |
| 252 | 20240119 | 142100 | 3920260350 | 21800 | 21800 | 21800 | 21800 | 545 |
| 253 | 20240119 | 142000 | 3908379350 | 21800 | 21800 | 21800 | 21800 | 83 |
| 254 | 20240119 | 141900 | 3906569950 | 21800 | 21700 | 21800 | 21700 | 1212 |
| 255 | 20240119 | 141800 | 3880209000 | 21700 | 21750 | 21750 | 21700 | 88 |
| 256 | 20240119 | 141700 | 3878295450 | 21700 | 21700 | 21700 | 21700 | 1 |
| 257 | 20240119 | 141600 | 3878273750 | 21650 | 21700 | 21700 | 21650 | 99 |
| 258 | 20240119 | 141500 | 3876126650 | 21700 | 21700 | 21700 | 21650 | 88 |
| 259 | 20240119 | 141400 | 3874219900 | 21700 | 21650 | 21700 | 21600 | 344 |
| 260 | 20240119 | 141300 | 3866787000 | 21650 | 21650 | 21650 | 21650 | 6 |
| 261 | 20240119 | 141200 | 3866657100 | 21650 | 21650 | 21650 | 21650 | 80 |
| 262 | 20240119 | 141100 | 3864925100 | 21650 | 21650 | 21650 | 21650 | 84 |
| 263 | 20240119 | 141000 | 3863106500 | 21600 | 21600 | 21600 | 21600 | 65 |
| 264 | 20240119 | 140900 | 3861702500 | 21550 | 21700 | 21700 | 21550 | 402 |
| 265 | 20240119 | 140800 | 3853025750 | 21700 | 21700 | 21700 | 21700 | 59 |
| 266 | 20240119 | 140700 | 3851745450 | 21700 | 21700 | 21700 | 21700 | 60 |
| 267 | 20240119 | 140600 | 3850443450 | 21700 | 21700 | 21750 | 21700 | 397 |
| 268 | 20240119 | 140500 | 3841827200 | 21700 | 21750 | 21750 | 21650 | 125 |
| 269 | 20240119 | 140400 | 3839115700 | 21750 | 21750 | 21750 | 21750 | 26 |
| 270 | 20240119 | 140300 | 3838550200 | 21750 | 21750 | 21750 | 21750 | 99 |
| 271 | 20240119 | 140200 | 3836396950 | 21750 | 21750 | 21750 | 21750 | 135 |
| 272 | 20240119 | 140100 | 3833460700 | 21700 | 21750 | 21750 | 21700 | 26 |
| 273 | 20240119 | 140000 | 3832896450 | 21750 | 21700 | 21750 | 21700 | 88 |
| 274 | 20240119 | 135900 | 3830985850 | 21750 | 21750 | 21800 | 21750 | 148 |
| 275 | 20240119 | 135800 | 3827765750 | 21700 | 21700 | 21700 | 21700 | 51 |
| 276 | 20240119 | 135700 | 3826659050 | 21800 | 21750 | 21800 | 21750 | 60 |
| 277 | 20240119 | 135600 | 3825351650 | 21800 | 21850 | 21850 | 21600 | 343 |
| 278 | 20240119 | 135500 | 3817898700 | 21850 | 21850 | 21850 | 21850 | 2 |
| 279 | 20240119 | 135400 | 3817855000 | 21800 | 21750 | 21800 | 21750 | 28 |
| 280 | 20240119 | 135300 | 3817244650 | 21850 | 21850 | 21850 | 21800 | 70 |
| 281 | 20240119 | 135200 | 3815715850 | 21800 | 21800 | 21800 | 21800 | 123 |
| 282 | 20240119 | 135100 | 3813034450 | 21700 | 21800 | 21800 | 21700 | 2028 |
| 283 | 20240119 | 135000 | 3768961850 | 21850 | 21850 | 21850 | 21800 | 178 |
| 284 | 20240119 | 134900 | 3765077950 | 21850 | 21900 | 21900 | 21800 | 283 |
| 285 | 20240119 | 134800 | 3758898350 | 21900 | 21900 | 21900 | 21900 | 11 |
| 286 | 20240119 | 134700 | 3758657450 | 21900 | 21900 | 21950 | 21900 | 71 |
| 287 | 20240119 | 134600 | 3757102000 | 21900 | 21850 | 21900 | 21850 | 135 |
| 288 | 20240119 | 134500 | 3754148850 | 21800 | 21850 | 21850 | 21750 | 94 |
| 289 | 20240119 | 134400 | 3752098350 | 21950 | 21900 | 22000 | 21900 | 40 |
| 290 | 20240119 | 134300 | 3751220000 | 21950 | 21850 | 21950 | 21850 | 154 |
| 291 | 20240119 | 134200 | 3747849750 | 21800 | 21850 | 21850 | 21800 | 50 |
| 292 | 20240119 | 134100 | 3746759650 | 21900 | 21800 | 21900 | 21800 | 178 |
| 293 | 20240119 | 134000 | 3742875550 | 21850 | 21900 | 21900 | 21850 | 103 |
| 294 | 20240119 | 133900 | 3740624050 | 21850 | 21850 | 21850 | 21850 | 43 |
| 295 | 20240119 | 133800 | 3739684500 | 21900 | 21900 | 21900 | 21850 | 92 |
| 296 | 20240119 | 133700 | 3737671500 | 21900 | 21900 | 21900 | 21850 | 69 |
| 297 | 20240119 | 133600 | 3736163300 | 21900 | 21800 | 21900 | 21800 | 597 |
| 298 | 20240119 | 133500 | 3723098000 | 21850 | 21850 | 21850 | 21850 | 500 |
| 299 | 20240119 | 133400 | 3712173000 | 21800 | 21800 | 21800 | 21750 | 128 |
| 300 | 20240119 | 133300 | 3709384650 | 21750 | 21750 | 21750 | 21750 | 70 |
| 301 | 20240119 | 133200 | 3707862150 | 21700 | 21750 | 21750 | 21700 | 93 |
| 302 | 20240119 | 133100 | 3705840100 | 21750 | 21750 | 21750 | 21750 | 41 |
| 303 | 20240119 | 133000 | 3704948350 | 21650 | 21650 | 21650 | 21650 | 0 |
| 304 | 20240119 | 132900 | 3704948350 | 21650 | 21750 | 21750 | 21650 | 598 |
| 305 | 20240119 | 132800 | 3691991850 | 21750 | 21750 | 21750 | 21750 | 30 |
| 306 | 20240119 | 132700 | 3691339350 | 21750 | 21700 | 21750 | 21600 | 836 |
| 307 | 20240119 | 132600 | 3673245450 | 21750 | 21850 | 21850 | 21750 | 61 |
| 308 | 20240119 | 132500 | 3671916600 | 21700 | 21850 | 21850 | 21700 | 606 |
| 309 | 20240119 | 132400 | 3658753150 | 21900 | 21900 | 21900 | 21900 | 121 |
| 310 | 20240119 | 132300 | 3656103250 | 21900 | 21950 | 21950 | 21900 | 30 |
| 311 | 20240119 | 132200 | 3655444850 | 21900 | 21850 | 21950 | 21800 | 1813 |
| 312 | 20240119 | 132100 | 3615872100 | 21850 | 21900 | 21900 | 21850 | 225 |
| 313 | 20240119 | 132000 | 3610953100 | 22000 | 21950 | 22000 | 21950 | 215 |
| 314 | 20240119 | 131900 | 3606233800 | 21950 | 21900 | 21950 | 21900 | 94 |
| 315 | 20240119 | 131800 | 3604173850 | 21900 | 21900 | 21900 | 21900 | 30 |
| 316 | 20240119 | 131700 | 3603516850 | 21850 | 21900 | 21900 | 21850 | 177 |
| 317 | 20240119 | 131600 | 3599646450 | 21950 | 21950 | 22000 | 21950 | 43 |
| 318 | 20240119 | 131500 | 3598702500 | 21900 | 21950 | 21950 | 21900 | 144 |
| 319 | 20240119 | 131400 | 3595541800 | 21950 | 21950 | 21950 | 21950 | 28 |
| 320 | 20240119 | 131300 | 3594927200 | 21950 | 21950 | 21950 | 21850 | 53 |
| 321 | 20240119 | 131200 | 3593766050 | 21950 | 21950 | 21950 | 21900 | 135 |
| 322 | 20240119 | 131100 | 3590802850 | 21950 | 21950 | 21950 | 21950 | 57 |
| 323 | 20240119 | 131000 | 3589551700 | 21950 | 21900 | 21950 | 21900 | 59 |
| 324 | 20240119 | 130900 | 3588259300 | 21900 | 21900 | 21900 | 21900 | 73 |
| 325 | 20240119 | 130800 | 3586660600 | 21850 | 21850 | 21850 | 21850 | 54 |
| 326 | 20240119 | 130700 | 3585480700 | 21800 | 21800 | 21800 | 21800 | 98 |
| 327 | 20240119 | 130600 | 3583344300 | 21850 | 21800 | 21850 | 21800 | 106 |
| 328 | 20240119 | 130500 | 3581030200 | 21800 | 21800 | 21900 | 21800 | 335 |
| 329 | 20240119 | 130400 | 3573722300 | 21850 | 21850 | 21850 | 21850 | 19 |
| 330 | 20240119 | 130300 | 3573307150 | 21850 | 21900 | 21900 | 21850 | 209 |
| 331 | 20240119 | 130200 | 3568740050 | 21900 | 21850 | 21900 | 21850 | 190 |
| 332 | 20240119 | 130100 | 3564586550 | 21850 | 21850 | 21850 | 21850 | 58 |
| 333 | 20240119 | 130000 | 3563319250 | 21800 | 21850 | 21850 | 21800 | 10 |
| 334 | 20240119 | 125900 | 3563100800 | 21750 | 21800 | 21850 | 21750 | 157 |
| 335 | 20240119 | 125800 | 3559677750 | 21800 | 21750 | 21800 | 21750 | 66 |
| 336 | 20240119 | 125700 | 3558239950 | 21750 | 21850 | 21850 | 21750 | 668 |
| 337 | 20240119 | 125600 | 3543701100 | 21900 | 21900 | 21900 | 21900 | 106 |
| 338 | 20240119 | 125500 | 3541379700 | 21900 | 21850 | 21900 | 21850 | 5 |
| 339 | 20240119 | 125400 | 3541270250 | 21900 | 21850 | 21900 | 21850 | 44 |
| 340 | 20240119 | 125300 | 3540308000 | 21900 | 21900 | 21950 | 21900 | 222 |
| 341 | 20240119 | 125200 | 3535444850 | 21950 | 21800 | 21950 | 21800 | 329 |
| 342 | 20240119 | 125100 | 3528247600 | 21800 | 21800 | 21800 | 21800 | 29 |
| 343 | 20240119 | 125000 | 3527615400 | 21800 | 21800 | 21800 | 21800 | 65 |
| 344 | 20240119 | 124900 | 3526198400 | 21800 | 21750 | 21800 | 21750 | 69 |
| 345 | 20240119 | 124800 | 3524695200 | 21750 | 21750 | 21750 | 21750 | 67 |
| 346 | 20240119 | 124700 | 3523237950 | 21750 | 21750 | 21750 | 21750 | 20 |
| 347 | 20240119 | 124600 | 3522802950 | 21750 | 21750 | 21750 | 21750 | 105 |
| 348 | 20240119 | 124500 | 3520519200 | 21700 | 21750 | 21750 | 21700 | 34 |
| 349 | 20240119 | 124400 | 3519780050 | 21750 | 21700 | 21750 | 21700 | 76 |
| 350 | 20240119 | 124300 | 3518128050 | 21700 | 21700 | 21700 | 21700 | 57 |
| 351 | 20240119 | 124200 | 3516891150 | 21700 | 21650 | 21700 | 21650 | 223 |
| 352 | 20240119 | 124100 | 3512055750 | 21650 | 21650 | 21650 | 21600 | 95 |
| 353 | 20240119 | 124000 | 3510000500 | 21650 | 21650 | 21650 | 21600 | 49 |
| 354 | 20240119 | 123900 | 3508940150 | 21650 | 21550 | 21650 | 21550 | 212 |
| 355 | 20240119 | 123800 | 3504351450 | 21550 | 21700 | 21700 | 21550 | 260 |
| 356 | 20240119 | 123700 | 3498726500 | 21750 | 21750 | 21750 | 21750 | 99 |
| 357 | 20240119 | 123600 | 3496573250 | 21650 | 21700 | 21800 | 21600 | 653 |
| 358 | 20240119 | 123500 | 3482442850 | 21650 | 21850 | 21850 | 21650 | 414 |
| 359 | 20240119 | 123400 | 3473462150 | 21750 | 21900 | 21900 | 21700 | 349 |
| 360 | 20240119 | 123300 | 3465860250 | 21850 | 21850 | 21850 | 21850 | 1 |
| 361 | 20240119 | 123200 | 3465838400 | 21900 | 21900 | 21900 | 21850 | 62 |
| 362 | 20240119 | 123100 | 3464481100 | 21900 | 21900 | 21900 | 21900 | 111 |
| 363 | 20240119 | 123000 | 3462050200 | 21900 | 21900 | 21900 | 21900 | 56 |
| 364 | 20240119 | 122900 | 3460823800 | 21900 | 21900 | 21900 | 21900 | 52 |
| 365 | 20240119 | 122800 | 3459685000 | 21900 | 21900 | 21900 | 21900 | 14 |
| 366 | 20240119 | 122700 | 3459378400 | 21900 | 21900 | 21900 | 21900 | 114 |
| 367 | 20240119 | 122600 | 3456881800 | 21900 | 21900 | 21900 | 21900 | 95 |
| 368 | 20240119 | 122500 | 3454801300 | 21900 | 21900 | 21900 | 21900 | 13 |
| 369 | 20240119 | 122400 | 3454516600 | 21900 | 21900 | 21900 | 21900 | 56 |
| 370 | 20240119 | 122300 | 3453290200 | 21900 | 21850 | 21900 | 21850 | 56 |
| 371 | 20240119 | 122200 | 3452063850 | 21850 | 21850 | 21850 | 21850 | 77 |
| 372 | 20240119 | 122100 | 3450381400 | 21850 | 21850 | 21850 | 21850 | 83 |
| 373 | 20240119 | 122000 | 3448567850 | 21850 | 21900 | 21900 | 21800 | 73 |
| 374 | 20240119 | 121900 | 3446972050 | 21850 | 21850 | 21850 | 21750 | 156 |
| 375 | 20240119 | 121800 | 3443571000 | 21900 | 21950 | 21950 | 21900 | 393 |
| 376 | 20240119 | 121700 | 3434962900 | 21950 | 21950 | 21950 | 21950 | 32 |
| 377 | 20240119 | 121600 | 3434260500 | 21950 | 21950 | 21950 | 21900 | 191 |
| 378 | 20240119 | 121500 | 3430075650 | 21950 | 21900 | 21950 | 21900 | 293 |
| 379 | 20240119 | 121400 | 3423657000 | 21900 | 21900 | 21900 | 21900 | 209 |
| 380 | 20240119 | 121300 | 3419079900 | 21900 | 21900 | 21900 | 21900 | 62 |
| 381 | 20240119 | 121200 | 3417722100 | 21900 | 21900 | 21900 | 21900 | 159 |
| 382 | 20240119 | 121100 | 3414240000 | 21900 | 21850 | 21900 | 21850 | 29 |
| 383 | 20240119 | 121000 | 3413605200 | 21900 | 21850 | 21900 | 21850 | 274 |
| 384 | 20240119 | 120900 | 3407606200 | 21700 | 21900 | 21900 | 21700 | 648 |
| 385 | 20240119 | 120800 | 3393499500 | 21900 | 21850 | 21900 | 21850 | 48 |
| 386 | 20240119 | 120700 | 3392448350 | 21900 | 21900 | 21900 | 21900 | 27 |
| 387 | 20240119 | 120600 | 3391857050 | 21900 | 21850 | 21900 | 21850 | 115 |
| 388 | 20240119 | 120500 | 3389343750 | 21850 | 21800 | 21850 | 21800 | 200 |
| 389 | 20240119 | 120400 | 3384974450 | 21650 | 21750 | 21750 | 21650 | 294 |
| 390 | 20240119 | 120300 | 3378597350 | 21750 | 21850 | 21850 | 21750 | 285 |
| 391 | 20240119 | 120200 | 3372387350 | 21850 | 21850 | 21850 | 21850 | 300 |
| 392 | 20240119 | 120100 | 3365832350 | 21850 | 21900 | 21900 | 21850 | 202 |
| 393 | 20240119 | 120000 | 3361415400 | 21900 | 21950 | 21950 | 21900 | 97 |
| 394 | 20240119 | 115900 | 3359286800 | 21900 | 21900 | 21900 | 21900 | 249 |
| 395 | 20240119 | 115800 | 3353833700 | 21900 | 21900 | 21900 | 21850 | 316 |
| 396 | 20240119 | 115700 | 3346916200 | 21900 | 21950 | 21950 | 21900 | 137 |
| 397 | 20240119 | 115600 | 3343909550 | 21950 | 21900 | 21950 | 21900 | 272 |
| 398 | 20240119 | 115500 | 3337944750 | 21900 | 21850 | 21900 | 21850 | 90 |
| 399 | 20240119 | 115400 | 3335974350 | 21850 | 21900 | 21900 | 21850 | 298 |
| 400 | 20240119 | 115300 | 3329448200 | 21900 | 21950 | 21950 | 21900 | 388 |
| 401 | 20240119 | 115200 | 3320941150 | 21950 | 21950 | 21950 | 21950 | 185 |
| 402 | 20240119 | 115100 | 3316880400 | 21950 | 21950 | 21950 | 21950 | 30 |
| 403 | 20240119 | 115000 | 3316221900 | 22000 | 22050 | 22100 | 21950 | 203 |
| 404 | 20240119 | 114900 | 3311748800 | 22100 | 22150 | 22150 | 21800 | 532 |
| 405 | 20240119 | 114800 | 3300021600 | 22150 | 22100 | 22150 | 22100 | 67 |
| 406 | 20240119 | 114700 | 3298537600 | 22150 | 22150 | 22150 | 22150 | 196 |
| 407 | 20240119 | 114600 | 3294196200 | 22150 | 22150 | 22150 | 22150 | 98 |
| 408 | 20240119 | 114500 | 3292025500 | 22100 | 22100 | 22100 | 22100 | 349 |
| 409 | 20240119 | 114400 | 3284312600 | 22100 | 22100 | 22100 | 22100 | 77 |
| 410 | 20240119 | 114300 | 3282610900 | 22100 | 22100 | 22100 | 22050 | 230 |
| 411 | 20240119 | 114200 | 3277528000 | 22100 | 22050 | 22100 | 22050 | 120 |
| 412 | 20240119 | 114100 | 3274880000 | 22100 | 22100 | 22100 | 22100 | 287 |
| 413 | 20240119 | 114000 | 3268537300 | 22100 | 22100 | 22100 | 22100 | 170 |
| 414 | 20240119 | 113900 | 3264780300 | 22100 | 22100 | 22100 | 22050 | 186 |
| 415 | 20240119 | 113800 | 3260669750 | 22050 | 22050 | 22050 | 22050 | 124 |
| 416 | 20240119 | 113700 | 3257935550 | 22050 | 22050 | 22050 | 22050 | 252 |
| 417 | 20240119 | 113600 | 3252378950 | 22050 | 22050 | 22050 | 22000 | 122 |
| 418 | 20240119 | 113500 | 3249689400 | 22050 | 22050 | 22050 | 22000 | 138 |
| 419 | 20240119 | 113400 | 3246650500 | 22050 | 22050 | 22050 | 21950 | 347 |
| 420 | 20240119 | 113300 | 3239011500 | 22050 | 22050 | 22050 | 22050 | 285 |
| 421 | 20240119 | 113200 | 3232727250 | 22050 | 22100 | 22100 | 22050 | 119 |
| 422 | 20240119 | 113100 | 3230097800 | 22050 | 22000 | 22100 | 21950 | 174 |
| 423 | 20240119 | 113000 | 3226266450 | 22000 | 22000 | 22000 | 22000 | 170 |
| 424 | 20240119 | 112900 | 3222526450 | 22000 | 22000 | 22000 | 21950 | 339 |
| 425 | 20240119 | 112800 | 3215068950 | 22000 | 21950 | 22000 | 21950 | 152 |
| 426 | 20240119 | 112700 | 3211731250 | 21900 | 21800 | 21950 | 21800 | 88 |
| 427 | 20240119 | 112600 | 3209802900 | 21650 | 22150 | 22150 | 21650 | 1081 |
| 428 | 20240119 | 112500 | 3186119550 | 22150 | 22100 | 22150 | 22100 | 168 |
| 429 | 20240119 | 112400 | 3182402550 | 22100 | 22100 | 22100 | 22100 | 244 |
| 430 | 20240119 | 112300 | 3177010150 | 22100 | 22100 | 22100 | 22050 | 259 |
| 431 | 20240119 | 112200 | 3171286300 | 22100 | 22100 | 22100 | 22100 | 173 |
| 432 | 20240119 | 112100 | 3167463000 | 22100 | 22100 | 22100 | 22100 | 137 |
| 433 | 20240119 | 112000 | 3164435300 | 22050 | 22050 | 22050 | 22050 | 612 |
| 434 | 20240119 | 111900 | 3150940700 | 22000 | 22000 | 22050 | 22000 | 142 |
| 435 | 20240119 | 111800 | 3147814450 | 22050 | 22050 | 22100 | 22000 | 215 |
| 436 | 20240119 | 111700 | 3143074650 | 22100 | 22100 | 22100 | 22050 | 162 |
| 437 | 20240119 | 111600 | 3139494800 | 22050 | 22050 | 22100 | 22000 | 308 |
| 438 | 20240119 | 111500 | 3132700200 | 22050 | 22050 | 22050 | 22050 | 156 |
| 439 | 20240119 | 111400 | 3129260400 | 22050 | 22050 | 22050 | 22000 | 88 |
| 440 | 20240119 | 111300 | 3127322000 | 22000 | 21950 | 22050 | 21950 | 246 |
| 441 | 20240119 | 111200 | 3121900500 | 22000 | 21950 | 22000 | 21950 | 322 |
| 442 | 20240119 | 111100 | 3114817500 | 21950 | 22050 | 22100 | 21950 | 124 |
| 443 | 20240119 | 111000 | 3112081550 | 22100 | 22050 | 22100 | 22050 | 115 |
| 444 | 20240119 | 110900 | 3109544250 | 22050 | 22050 | 22100 | 21950 | 614 |
| 445 | 20240119 | 110800 | 3096000000 | 22000 | 22050 | 22050 | 22000 | 522 |
| 446 | 20240119 | 110700 | 3084492150 | 22050 | 22050 | 22050 | 22000 | 67 |
| 447 | 20240119 | 110600 | 3083015000 | 22000 | 22000 | 22050 | 21950 | 369 |
| 448 | 20240119 | 110500 | 3074890900 | 22000 | 22100 | 22100 | 22000 | 469 |
| 449 | 20240119 | 110400 | 3064561700 | 22100 | 22100 | 22100 | 22050 | 281 |
| 450 | 20240119 | 110300 | 3058354800 | 22100 | 22000 | 22100 | 22000 | 1022 |
| 451 | 20240119 | 110200 | 3035833100 | 22000 | 22000 | 22000 | 22000 | 147 |
| 452 | 20240119 | 110100 | 3032599100 | 22000 | 22000 | 22000 | 22000 | 184 |
| 453 | 20240119 | 110000 | 3028551100 | 22000 | 22000 | 22000 | 21950 | 322 |
| 454 | 20240119 | 105900 | 3021467150 | 22000 | 21850 | 22000 | 21850 | 1297 |
| 455 | 20240119 | 105800 | 2993084900 | 21850 | 21800 | 21850 | 21800 | 534 |
| 456 | 20240119 | 105700 | 2981441950 | 21800 | 21800 | 21800 | 21800 | 107 |
| 457 | 20240119 | 105600 | 2979109350 | 21800 | 21750 | 21800 | 21750 | 266 |
| 458 | 20240119 | 105500 | 2973311850 | 21800 | 21800 | 21800 | 21800 | 383 |
| 459 | 20240119 | 105400 | 2964962450 | 21800 | 21750 | 21800 | 21750 | 51 |
| 460 | 20240119 | 105300 | 2963850700 | 21750 | 21800 | 21800 | 21750 | 175 |
| 461 | 20240119 | 105200 | 2960037650 | 21800 | 21750 | 21800 | 21750 | 193 |
| 462 | 20240119 | 105100 | 2955833200 | 21800 | 21800 | 21800 | 21800 | 288 |
| 463 | 20240119 | 105000 | 2949554800 | 21800 | 21800 | 21850 | 21800 | 211 |
| 464 | 20240119 | 104900 | 2944949300 | 21800 | 21800 | 21800 | 21800 | 151 |
| 465 | 20240119 | 104800 | 2941657500 | 21800 | 21850 | 21850 | 21800 | 40 |
| 466 | 20240119 | 104700 | 2940783650 | 21750 | 21750 | 21850 | 21750 | 896 |
| 467 | 20240119 | 104600 | 2921266050 | 21750 | 21750 | 21750 | 21700 | 218 |
| 468 | 20240119 | 104500 | 2916526300 | 21750 | 21750 | 21750 | 21750 | 82 |
| 469 | 20240119 | 104400 | 2914742800 | 21650 | 21800 | 21800 | 21650 | 375 |
| 470 | 20240119 | 104300 | 2906606950 | 21800 | 21800 | 21800 | 21750 | 521 |
| 471 | 20240119 | 104200 | 2895252450 | 21800 | 21800 | 21850 | 21800 | 787 |
| 472 | 20240119 | 104100 | 2878094900 | 21800 | 21800 | 21800 | 21800 | 146 |
| 473 | 20240119 | 104000 | 2874912100 | 21800 | 21800 | 21850 | 21650 | 565 |
| 474 | 20240119 | 103900 | 2862634950 | 21650 | 21850 | 21850 | 21650 | 512 |
| 475 | 20240119 | 103800 | 2851496650 | 21850 | 21800 | 21850 | 21800 | 491 |
| 476 | 20240119 | 103700 | 2840780550 | 21850 | 21700 | 21850 | 21700 | 3258 |
| 477 | 20240119 | 103600 | 2769910700 | 21700 | 21700 | 21750 | 21650 | 1612 |
| 478 | 20240119 | 103500 | 2734939550 | 21750 | 21700 | 21750 | 21650 | 699 |
| 479 | 20240119 | 103400 | 2719740800 | 21650 | 21850 | 21850 | 21350 | 5167 |
| 480 | 20240119 | 103300 | 2607791350 | 21800 | 21850 | 21900 | 21800 | 134 |
| 481 | 20240119 | 103200 | 2604860100 | 21900 | 21850 | 21900 | 21800 | 442 |
| 482 | 20240119 | 103100 | 2595199250 | 21900 | 21850 | 21900 | 21800 | 2593 |
| 483 | 20240119 | 103000 | 2538542650 | 21850 | 21950 | 22000 | 21850 | 1580 |
| 484 | 20240119 | 102900 | 2503951750 | 21950 | 21900 | 21950 | 21900 | 123 |
| 485 | 20240119 | 102800 | 2501252450 | 21950 | 21950 | 21950 | 21900 | 292 |
| 486 | 20240119 | 102700 | 2494848150 | 21950 | 22000 | 22000 | 21850 | 86 |
| 487 | 20240119 | 102600 | 2492959800 | 22000 | 22000 | 22000 | 21900 | 452 |
| 488 | 20240119 | 102500 | 2483045850 | 22000 | 22000 | 22000 | 21950 | 349 |
| 489 | 20240119 | 102400 | 2475367950 | 22000 | 22000 | 22000 | 22000 | 71 |
| 490 | 20240119 | 102300 | 2473805950 | 22000 | 21950 | 22000 | 21900 | 659 |
| 491 | 20240119 | 102200 | 2459340300 | 21950 | 21950 | 21950 | 21900 | 587 |
| 492 | 20240119 | 102100 | 2446469700 | 21950 | 21950 | 21950 | 21950 | 138 |
| 493 | 20240119 | 102000 | 2443440600 | 21950 | 21900 | 21950 | 21900 | 221 |
| 494 | 20240119 | 101900 | 2438593750 | 21800 | 21800 | 21850 | 21800 | 439 |
| 495 | 20240119 | 101800 | 2429019550 | 21800 | 21850 | 21950 | 21750 | 707 |
| 496 | 20240119 | 101700 | 2413559650 | 21900 | 21900 | 21900 | 21750 | 419 |
| 497 | 20240119 | 101600 | 2404404300 | 21950 | 22000 | 22000 | 21900 | 372 |
| 498 | 20240119 | 101500 | 2396239350 | 21950 | 22000 | 22000 | 21900 | 191 |
| 499 | 20240119 | 101400 | 2392045300 | 22000 | 21950 | 22000 | 21950 | 355 |
| 500 | 20240119 | 101300 | 2384244600 | 21950 | 21900 | 21950 | 21900 | 422 |
| 501 | 20240119 | 101200 | 2374986850 | 21950 | 22000 | 22000 | 21950 | 275 |
| 502 | 20240119 | 101100 | 2368947100 | 21950 | 22000 | 22050 | 21800 | 1117 |
| 503 | 20240119 | 101000 | 2344483350 | 21950 | 22000 | 22000 | 21950 | 1378 |
| 504 | 20240119 | 100900 | 2314167400 | 22000 | 22000 | 22000 | 21950 | 382 |
| 505 | 20240119 | 100800 | 2305764100 | 22000 | 21950 | 22000 | 21950 | 1076 |
| 506 | 20240119 | 100700 | 2282143350 | 22000 | 22050 | 22050 | 21950 | 1104 |
| 507 | 20240119 | 100600 | 2257860800 | 22100 | 22150 | 22150 | 22050 | 960 |
| 508 | 20240119 | 100500 | 2236682300 | 22150 | 22200 | 22250 | 22150 | 1566 |
| 509 | 20240119 | 100400 | 2201975800 | 22150 | 22250 | 22250 | 22150 | 541 |
| 510 | 20240119 | 100300 | 2189965700 | 22250 | 22200 | 22250 | 22200 | 224 |
| 511 | 20240119 | 100200 | 2184986200 | 22200 | 22200 | 22200 | 22150 | 187 |
| 512 | 20240119 | 100100 | 2180841550 | 22200 | 22200 | 22250 | 22200 | 473 |
| 513 | 20240119 | 100000 | 2170330500 | 22200 | 22200 | 22250 | 22150 | 912 |
| 514 | 20240119 | 095900 | 2150102350 | 22150 | 22200 | 22200 | 22150 | 309 |
| 515 | 20240119 | 095800 | 2143247550 | 22200 | 22250 | 22250 | 22200 | 372 |
| 516 | 20240119 | 095700 | 2134985100 | 22200 | 22250 | 22250 | 22200 | 229 |
| 517 | 20240119 | 095600 | 2129890600 | 22250 | 22300 | 22300 | 22250 | 801 |
| 518 | 20240119 | 095500 | 2112064900 | 22300 | 22250 | 22300 | 22150 | 1602 |
| 519 | 20240119 | 095400 | 2076436900 | 22250 | 22350 | 22350 | 22100 | 977 |
| 520 | 20240119 | 095300 | 2054749050 | 22350 | 22300 | 22350 | 22300 | 466 |
| 521 | 20240119 | 095200 | 2044344450 | 22300 | 22300 | 22300 | 22300 | 527 |
| 522 | 20240119 | 095100 | 2032592350 | 22300 | 22200 | 22300 | 22200 | 858 |
| 523 | 20240119 | 095000 | 2013481100 | 22200 | 22150 | 22200 | 22100 | 345 |
| 524 | 20240119 | 094900 | 2005824450 | 22200 | 22150 | 22200 | 22100 | 1088 |
| 525 | 20240119 | 094800 | 1981745550 | 22100 | 22150 | 22150 | 22100 | 486 |
| 526 | 20240119 | 094700 | 1970980950 | 22150 | 22150 | 22200 | 22150 | 476 |
| 527 | 20240119 | 094600 | 1960432450 | 22150 | 22300 | 22300 | 22050 | 1007 |
| 528 | 20240119 | 094500 | 1938127400 | 22250 | 22350 | 22350 | 22250 | 565 |
| 529 | 20240119 | 094400 | 1925534400 | 22250 | 22200 | 22350 | 22200 | 4917 |
| 530 | 20240119 | 094300 | 1815821450 | 22200 | 22200 | 22300 | 22200 | 1826 |
| 531 | 20240119 | 094200 | 1775197050 | 22250 | 22200 | 22250 | 22200 | 908 |
| 532 | 20240119 | 094100 | 1755034150 | 22200 | 22100 | 22200 | 22100 | 1295 |
| 533 | 20240119 | 094000 | 1726355500 | 22100 | 22100 | 22100 | 22050 | 1165 |
| 534 | 20240119 | 093900 | 1700612650 | 22050 | 22050 | 22100 | 21950 | 1060 |
| 535 | 20240119 | 093800 | 1677268600 | 22050 | 22000 | 22050 | 21950 | 852 |
| 536 | 20240119 | 093700 | 1658524650 | 22000 | 21950 | 22000 | 21950 | 205 |
| 537 | 20240119 | 093600 | 1654016700 | 22000 | 22050 | 22050 | 21850 | 357 |
| 538 | 20240119 | 093500 | 1646176300 | 22050 | 22100 | 22100 | 22000 | 663 |
| 539 | 20240119 | 093400 | 1631559350 | 22100 | 22050 | 22100 | 22000 | 444 |
| 540 | 20240119 | 093300 | 1621759850 | 22050 | 21900 | 22100 | 21850 | 807 |
| 541 | 20240119 | 093200 | 1604007000 | 21900 | 22000 | 22000 | 21900 | 555 |
| 542 | 20240119 | 093100 | 1591825450 | 22050 | 22000 | 22100 | 21950 | 1621 |
| 543 | 20240119 | 093000 | 1556123150 | 22000 | 22100 | 22100 | 22000 | 669 |
| 544 | 20240119 | 092900 | 1541364150 | 22100 | 22050 | 22100 | 22000 | 1127 |
| 545 | 20240119 | 092800 | 1516470450 | 22050 | 22100 | 22100 | 22000 | 1085 |
| 546 | 20240119 | 092700 | 1492522100 | 22100 | 22100 | 22100 | 21950 | 836 |
| 547 | 20240119 | 092600 | 1474055750 | 22050 | 21900 | 22100 | 21750 | 3901 |
| 548 | 20240119 | 092500 | 1388534350 | 21900 | 21950 | 22000 | 21750 | 1456 |
| 549 | 20240119 | 092400 | 1356598050 | 22000 | 22050 | 22100 | 22000 | 1972 |
| 550 | 20240119 | 092300 | 1313091100 | 22100 | 22100 | 22100 | 22000 | 2119 |
| 551 | 20240119 | 092200 | 1266343100 | 22000 | 22200 | 22300 | 21950 | 1773 |
| 552 | 20240119 | 092100 | 1227143350 | 22200 | 21950 | 22250 | 21950 | 6451 |
| 553 | 20240119 | 092000 | 1084389750 | 21950 | 21900 | 21950 | 21850 | 1278 |
| 554 | 20240119 | 091900 | 1056379350 | 21850 | 21750 | 21950 | 21750 | 5096 |
| 555 | 20240119 | 091800 | 944946550 | 21850 | 21600 | 21850 | 21600 | 3195 |
| 556 | 20240119 | 091700 | 875445200 | 21600 | 21600 | 21700 | 21550 | 1143 |
| 557 | 20240119 | 091600 | 850696000 | 21650 | 21650 | 21700 | 21600 | 1119 |
| 558 | 20240119 | 091500 | 826467800 | 21650 | 21650 | 21700 | 21600 | 1153 |
| 559 | 20240119 | 091400 | 801496300 | 21650 | 21700 | 21700 | 21600 | 278 |
| 560 | 20240119 | 091300 | 795476200 | 21650 | 21650 | 21700 | 21600 | 848 |
| 561 | 20240119 | 091200 | 777146800 | 21700 | 21650 | 21700 | 21600 | 2394 |
| 562 | 20240119 | 091100 | 725250750 | 21600 | 21500 | 21650 | 21500 | 222 |
| 563 | 20240119 | 091000 | 720445950 | 21500 | 21500 | 21650 | 21400 | 3158 |
| 564 | 20240119 | 090900 | 652253200 | 21550 | 21400 | 21550 | 21350 | 5598 |
| 565 | 20240119 | 090800 | 532178800 | 21400 | 21300 | 21450 | 21300 | 2667 |
| 566 | 20240119 | 090700 | 475090050 | 21300 | 21300 | 21400 | 21300 | 1292 |
| 567 | 20240119 | 090600 | 447533600 | 21250 | 21250 | 21300 | 21200 | 644 |
| 568 | 20240119 | 090500 | 433848200 | 21250 | 21250 | 21250 | 21100 | 909 |
| 569 | 20240119 | 090400 | 414539450 | 21250 | 21100 | 21250 | 21100 | 1093 |
| 570 | 20240119 | 090300 | 391341450 | 21100 | 21250 | 21300 | 21100 | 4647 |
| 571 | 20240119 | 090200 | 292708350 | 21200 | 21100 | 21250 | 21050 | 3908 |
| 572 | 20240119 | 090100 | 210025600 | 21100 | 21050 | 21100 | 20950 | 2845 |
| 573 | 20240119 | 090000 | 150166000 | 21050 | 20650 | 21150 | 20650 | 7180 |