30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 183200 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 12857 |
| 3 | 20240118 | 183100 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 4 | 20240118 | 183000 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 5 | 20240118 | 182900 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 6 | 20240118 | 182800 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 7 | 20240118 | 182700 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 8 | 20240118 | 182600 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 9 | 20240118 | 182500 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 10 | 20240118 | 182400 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 11 | 20240118 | 182300 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 12 | 20240118 | 182200 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 13 | 20240118 | 182100 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 14 | 20240118 | 182000 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 15 | 20240118 | 181900 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 16 | 20240118 | 181800 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 17 | 20240118 | 181700 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 18 | 20240118 | 181600 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 19 | 20240118 | 181500 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 20 | 20240118 | 181400 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 21 | 20240118 | 181300 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 22 | 20240118 | 181200 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 23 | 20240118 | 181100 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 24 | 20240118 | 181000 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 25 | 20240118 | 180900 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 26 | 20240118 | 180800 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 27 | 20240118 | 180700 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 28 | 20240118 | 180600 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 29 | 20240118 | 180500 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 30 | 20240118 | 180400 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 31 | 20240118 | 180300 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 32 | 20240118 | 180200 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 12857 |
| 33 | 20240118 | 180100 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 34 | 20240118 | 180000 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 35 | 20240118 | 175900 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 36 | 20240118 | 175800 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 37 | 20240118 | 175700 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 38 | 20240118 | 175600 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 39 | 20240118 | 175500 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 40 | 20240118 | 175400 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 41 | 20240118 | 175300 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 42 | 20240118 | 175200 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 43 | 20240118 | 175100 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 44 | 20240118 | 175000 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 45 | 20240118 | 174900 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 46 | 20240118 | 174800 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 47 | 20240118 | 174700 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 48 | 20240118 | 174600 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 49 | 20240118 | 174500 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 50 | 20240118 | 174400 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 51 | 20240118 | 174300 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 52 | 20240118 | 174200 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 53 | 20240118 | 174100 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 54 | 20240118 | 174000 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 55 | 20240118 | 173900 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 56 | 20240118 | 173800 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 57 | 20240118 | 173700 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 58 | 20240118 | 173600 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 59 | 20240118 | 173500 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 60 | 20240118 | 173400 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 61 | 20240118 | 173300 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 62 | 20240118 | 173200 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 12857 |
| 63 | 20240118 | 173100 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 64 | 20240118 | 173000 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 65 | 20240118 | 172900 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 66 | 20240118 | 172800 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 67 | 20240118 | 172700 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 68 | 20240118 | 172600 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 69 | 20240118 | 172500 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 70 | 20240118 | 172400 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 71 | 20240118 | 172300 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 72 | 20240118 | 172200 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 73 | 20240118 | 172100 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 74 | 20240118 | 172000 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 75 | 20240118 | 171900 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 76 | 20240118 | 171800 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 77 | 20240118 | 171700 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 78 | 20240118 | 171600 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 79 | 20240118 | 171500 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 80 | 20240118 | 171400 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 81 | 20240118 | 171300 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 82 | 20240118 | 171200 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 83 | 20240118 | 171100 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 84 | 20240118 | 171000 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 85 | 20240118 | 170900 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 86 | 20240118 | 170800 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 87 | 20240118 | 170700 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 88 | 20240118 | 170600 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 89 | 20240118 | 170500 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 90 | 20240118 | 170400 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 91 | 20240118 | 170300 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 92 | 20240118 | 170200 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 12857 |
| 93 | 20240118 | 170100 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 94 | 20240118 | 170000 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 95 | 20240118 | 165900 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 96 | 20240118 | 165800 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 97 | 20240118 | 165700 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 98 | 20240118 | 165600 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 99 | 20240118 | 165500 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 100 | 20240118 | 165400 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 101 | 20240118 | 165300 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 102 | 20240118 | 165200 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 103 | 20240118 | 165100 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 104 | 20240118 | 165000 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 105 | 20240118 | 164900 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 106 | 20240118 | 164800 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 107 | 20240118 | 164700 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 108 | 20240118 | 164600 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 109 | 20240118 | 164500 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 110 | 20240118 | 164400 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 111 | 20240118 | 164300 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 112 | 20240118 | 164200 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 113 | 20240118 | 164100 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 114 | 20240118 | 164000 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 115 | 20240118 | 163900 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 116 | 20240118 | 163800 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 117 | 20240118 | 163700 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 118 | 20240118 | 163600 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 119 | 20240118 | 163500 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 120 | 20240118 | 163400 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 121 | 20240118 | 163300 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 122 | 20240118 | 163200 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 12857 |
| 123 | 20240118 | 163100 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 124 | 20240118 | 163000 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 125 | 20240118 | 162900 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 126 | 20240118 | 162800 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 127 | 20240118 | 162700 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 128 | 20240118 | 162600 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 129 | 20240118 | 162500 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 130 | 20240118 | 162400 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 131 | 20240118 | 162300 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 132 | 20240118 | 162200 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 133 | 20240118 | 162100 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 134 | 20240118 | 162000 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 135 | 20240118 | 161900 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 136 | 20240118 | 161800 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 137 | 20240118 | 161700 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 138 | 20240118 | 161600 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 139 | 20240118 | 161500 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 140 | 20240118 | 161400 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 141 | 20240118 | 161300 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 142 | 20240118 | 161200 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 143 | 20240118 | 161100 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 144 | 20240118 | 161000 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 145 | 20240118 | 160900 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 146 | 20240118 | 160800 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 147 | 20240118 | 160700 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 148 | 20240118 | 160600 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 149 | 20240118 | 160500 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 150 | 20240118 | 160400 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 151 | 20240118 | 160300 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 152 | 20240118 | 160200 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 12857 |
| 153 | 20240118 | 160100 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 154 | 20240118 | 160000 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 155 | 20240118 | 155900 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 156 | 20240118 | 155800 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 157 | 20240118 | 155700 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 158 | 20240118 | 155600 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 159 | 20240118 | 155500 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 160 | 20240118 | 155400 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 161 | 20240118 | 155300 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 162 | 20240118 | 155200 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 163 | 20240118 | 155100 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 164 | 20240118 | 155000 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 165 | 20240118 | 154900 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 166 | 20240118 | 154800 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 167 | 20240118 | 154700 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 168 | 20240118 | 154600 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 169 | 20240118 | 154500 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 170 | 20240118 | 154400 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 171 | 20240118 | 154300 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 172 | 20240118 | 154200 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 173 | 20240118 | 154100 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 174 | 20240118 | 154000 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 175 | 20240118 | 153900 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 176 | 20240118 | 153800 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 177 | 20240118 | 153700 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 178 | 20240118 | 153600 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 179 | 20240118 | 153500 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 180 | 20240118 | 153400 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 181 | 20240118 | 153300 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 182 | 20240118 | 153200 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 12857 |
| 183 | 20240118 | 153100 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 184 | 20240118 | 153000 | 3988593050 | 22950 | 22950 | 22950 | 22950 | 12857 |
| 185 | 20240118 | 152900 | 3693524900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 186 | 20240118 | 152800 | 3693524900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 187 | 20240118 | 152700 | 3693524900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 188 | 20240118 | 152600 | 3693524900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 189 | 20240118 | 152500 | 3693524900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 190 | 20240118 | 152400 | 3693524900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 191 | 20240118 | 152300 | 3693524900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 192 | 20240118 | 152200 | 3693524900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 193 | 20240118 | 152100 | 3693524900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 194 | 20240118 | 152000 | 3693524900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 195 | 20240118 | 151900 | 3693524900 | 23000 | 22950 | 23000 | 22950 | 358 |
| 196 | 20240118 | 151800 | 3685306550 | 22950 | 22950 | 23000 | 22950 | 31 |
| 197 | 20240118 | 151700 | 3684594750 | 23000 | 23000 | 23000 | 22950 | 317 |
| 198 | 20240118 | 151600 | 3677311000 | 22950 | 22950 | 23000 | 22950 | 92 |
| 199 | 20240118 | 151500 | 3675196450 | 22950 | 23000 | 23000 | 22950 | 90 |
| 200 | 20240118 | 151400 | 3673130450 | 23000 | 23000 | 23000 | 22950 | 359 |
| 201 | 20240118 | 151300 | 3664875550 | 23000 | 23000 | 23000 | 22950 | 117 |
| 202 | 20240118 | 151200 | 3662185200 | 23000 | 23000 | 23000 | 22950 | 624 |
| 203 | 20240118 | 151100 | 3647842300 | 23000 | 23000 | 23000 | 23000 | 24 |
| 204 | 20240118 | 151000 | 3647290300 | 23000 | 22950 | 23000 | 22950 | 171 |
| 205 | 20240118 | 150900 | 3643362950 | 23000 | 23000 | 23000 | 23000 | 113 |
| 206 | 20240118 | 150800 | 3640763950 | 23000 | 23000 | 23000 | 23000 | 3 |
| 207 | 20240118 | 150700 | 3640694950 | 23000 | 23000 | 23000 | 23000 | 2 |
| 208 | 20240118 | 150600 | 3640648950 | 23000 | 22950 | 23000 | 22950 | 776 |
| 209 | 20240118 | 150500 | 3622839600 | 22950 | 22950 | 22950 | 22950 | 402 |
| 210 | 20240118 | 150400 | 3613613700 | 23000 | 23000 | 23000 | 22900 | 1187 |
| 211 | 20240118 | 150300 | 3586372700 | 23000 | 23000 | 23000 | 22950 | 12 |
| 212 | 20240118 | 150200 | 3586096900 | 22950 | 22950 | 23000 | 22950 | 1919 |
| 213 | 20240118 | 150100 | 3542055700 | 23000 | 23000 | 23000 | 22950 | 472 |
| 214 | 20240118 | 150000 | 3531218200 | 23000 | 22950 | 23000 | 22950 | 37 |
| 215 | 20240118 | 145900 | 3530367950 | 23000 | 22950 | 23000 | 22950 | 10 |
| 216 | 20240118 | 145800 | 3530138350 | 23000 | 22950 | 23000 | 22950 | 13 |
| 217 | 20240118 | 145700 | 3529839850 | 23000 | 23000 | 23000 | 22950 | 53 |
| 218 | 20240118 | 145600 | 3528620900 | 23000 | 23000 | 23000 | 22950 | 137 |
| 219 | 20240118 | 145500 | 3525472000 | 22950 | 22950 | 23000 | 22950 | 508 |
| 220 | 20240118 | 145400 | 3513788100 | 23000 | 23000 | 23000 | 23000 | 523 |
| 221 | 20240118 | 145300 | 3501759100 | 23000 | 23000 | 23000 | 22950 | 16 |
| 222 | 20240118 | 145200 | 3501391650 | 22950 | 23000 | 23000 | 22950 | 8 |
| 223 | 20240118 | 145100 | 3501207800 | 23000 | 23000 | 23000 | 22950 | 1203 |
| 224 | 20240118 | 145000 | 3473538850 | 22950 | 23000 | 23000 | 22950 | 48 |
| 225 | 20240118 | 144900 | 3472437050 | 23000 | 23000 | 23000 | 23000 | 12 |
| 226 | 20240118 | 144800 | 3472161050 | 22950 | 23000 | 23000 | 22950 | 1042 |
| 227 | 20240118 | 144700 | 3448195150 | 22950 | 23000 | 23000 | 22950 | 584 |
| 228 | 20240118 | 144600 | 3434766150 | 22950 | 23000 | 23000 | 22950 | 260 |
| 229 | 20240118 | 144500 | 3428789000 | 22950 | 23000 | 23000 | 22900 | 412 |
| 230 | 20240118 | 144400 | 3419335100 | 23000 | 22950 | 23000 | 22950 | 5011 |
| 231 | 20240118 | 144300 | 3304308550 | 22950 | 22950 | 22950 | 22900 | 159 |
| 232 | 20240118 | 144200 | 3300667100 | 22900 | 22900 | 22900 | 22850 | 1392 |
| 233 | 20240118 | 144100 | 3268790350 | 22850 | 22900 | 22900 | 22850 | 158 |
| 234 | 20240118 | 144000 | 3265172350 | 22900 | 22900 | 22900 | 22900 | 66 |
| 235 | 20240118 | 143900 | 3263660950 | 22900 | 22850 | 22900 | 22850 | 387 |
| 236 | 20240118 | 143800 | 3254798850 | 22850 | 22900 | 22900 | 22850 | 237 |
| 237 | 20240118 | 143700 | 3249383150 | 22900 | 22900 | 22900 | 22900 | 103 |
| 238 | 20240118 | 143600 | 3247024450 | 22850 | 22900 | 22900 | 22850 | 45 |
| 239 | 20240118 | 143500 | 3245996000 | 22900 | 22900 | 22900 | 22900 | 50 |
| 240 | 20240118 | 143400 | 3244851000 | 22850 | 22900 | 22900 | 22850 | 92 |
| 241 | 20240118 | 143300 | 3242748700 | 22900 | 22900 | 22900 | 22850 | 14 |
| 242 | 20240118 | 143200 | 3242428300 | 22900 | 22900 | 22900 | 22900 | 504 |
| 243 | 20240118 | 143100 | 3230886700 | 22900 | 22900 | 22900 | 22900 | 3 |
| 244 | 20240118 | 143000 | 3230818000 | 22900 | 22900 | 22900 | 22850 | 36 |
| 245 | 20240118 | 142900 | 3229994050 | 22900 | 22900 | 22900 | 22850 | 8 |
| 246 | 20240118 | 142800 | 3229810900 | 22850 | 22900 | 22900 | 22850 | 96 |
| 247 | 20240118 | 142700 | 3227617200 | 22850 | 22900 | 22900 | 22850 | 7 |
| 248 | 20240118 | 142600 | 3227457100 | 22900 | 22900 | 22900 | 22900 | 512 |
| 249 | 20240118 | 142500 | 3215732300 | 22900 | 22900 | 22900 | 22900 | 2 |
| 250 | 20240118 | 142400 | 3215686500 | 22850 | 22900 | 22900 | 22850 | 12 |
| 251 | 20240118 | 142300 | 3215411900 | 22900 | 22900 | 22900 | 22900 | 242 |
| 252 | 20240118 | 142200 | 3209870100 | 22900 | 22900 | 22900 | 22900 | 7 |
| 253 | 20240118 | 142100 | 3209709800 | 22850 | 22950 | 22950 | 22850 | 2001 |
| 254 | 20240118 | 142000 | 3163886850 | 22950 | 22950 | 22950 | 22900 | 127 |
| 255 | 20240118 | 141900 | 3160975800 | 22900 | 22900 | 22950 | 22900 | 208 |
| 256 | 20240118 | 141800 | 3156212500 | 22900 | 22900 | 22900 | 22850 | 1509 |
| 257 | 20240118 | 141700 | 3121706400 | 22900 | 22900 | 22900 | 22900 | 8 |
| 258 | 20240118 | 141600 | 3121523200 | 22900 | 22900 | 22900 | 22850 | 408 |
| 259 | 20240118 | 141500 | 3112180200 | 22900 | 22900 | 22900 | 22850 | 210 |
| 260 | 20240118 | 141400 | 3107371400 | 22850 | 22900 | 22900 | 22850 | 14 |
| 261 | 20240118 | 141300 | 3107051300 | 22850 | 22900 | 22900 | 22850 | 7 |
| 262 | 20240118 | 141200 | 3106891200 | 22900 | 22900 | 22900 | 22900 | 59 |
| 263 | 20240118 | 141100 | 3105540100 | 22850 | 22850 | 22900 | 22850 | 1481 |
| 264 | 20240118 | 141000 | 3071699100 | 22850 | 22850 | 22850 | 22800 | 912 |
| 265 | 20240118 | 140900 | 3050860100 | 22850 | 22850 | 22850 | 22850 | 1425 |
| 266 | 20240118 | 140800 | 3018298850 | 22850 | 22850 | 22850 | 22800 | 13 |
| 267 | 20240118 | 140700 | 3018001950 | 22800 | 22850 | 22850 | 22800 | 806 |
| 268 | 20240118 | 140600 | 2999590300 | 22850 | 22850 | 22850 | 22850 | 39 |
| 269 | 20240118 | 140500 | 2998699150 | 22850 | 22850 | 22900 | 22850 | 802 |
| 270 | 20240118 | 140400 | 2980348400 | 22800 | 22850 | 22850 | 22800 | 441 |
| 271 | 20240118 | 140300 | 2970273150 | 22850 | 22850 | 22850 | 22850 | 22 |
| 272 | 20240118 | 140200 | 2969770450 | 22850 | 22850 | 22850 | 22850 | 64 |
| 273 | 20240118 | 140100 | 2968308050 | 22800 | 22800 | 22850 | 22800 | 860 |
| 274 | 20240118 | 140000 | 2948684400 | 22850 | 22850 | 22900 | 22800 | 1610 |
| 275 | 20240118 | 135900 | 2911903650 | 22900 | 22850 | 22900 | 22850 | 1696 |
| 276 | 20240118 | 135800 | 2873148850 | 22850 | 22900 | 22900 | 22850 | 11424 |
| 277 | 20240118 | 135700 | 2611599800 | 22900 | 22950 | 22950 | 22900 | 1146 |
| 278 | 20240118 | 135600 | 2585354900 | 22900 | 22950 | 22950 | 22900 | 1241 |
| 279 | 20240118 | 135500 | 2556931000 | 22900 | 22900 | 22900 | 22900 | 1 |
| 280 | 20240118 | 135400 | 2556908100 | 22900 | 22900 | 22900 | 22900 | 35 |
| 281 | 20240118 | 135300 | 2556106600 | 22900 | 22950 | 22950 | 22900 | 90 |
| 282 | 20240118 | 135200 | 2554041300 | 22950 | 22950 | 22950 | 22950 | 110 |
| 283 | 20240118 | 135100 | 2551516800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 284 | 20240118 | 135000 | 2551516800 | 22900 | 22950 | 22950 | 22900 | 111 |
| 285 | 20240118 | 134900 | 2548969550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 286 | 20240118 | 134800 | 2548969550 | 22900 | 22900 | 22900 | 22900 | 404 |
| 287 | 20240118 | 134700 | 2539717950 | 22900 | 22900 | 22900 | 22900 | 5 |
| 288 | 20240118 | 134600 | 2539603450 | 22950 | 22950 | 22950 | 22950 | 5 |
| 289 | 20240118 | 134500 | 2539488700 | 22950 | 22950 | 22950 | 22900 | 757 |
| 290 | 20240118 | 134400 | 2522116950 | 22950 | 22950 | 22950 | 22900 | 31 |
| 291 | 20240118 | 134300 | 2521406750 | 22950 | 22950 | 22950 | 22950 | 5 |
| 292 | 20240118 | 134200 | 2521292000 | 22950 | 22950 | 22950 | 22900 | 164 |
| 293 | 20240118 | 134100 | 2517530200 | 22900 | 22950 | 22950 | 22900 | 13 |
| 294 | 20240118 | 134000 | 2517232050 | 22950 | 22950 | 22950 | 22950 | 321 |
| 295 | 20240118 | 133900 | 2509865100 | 22950 | 22900 | 22950 | 22900 | 666 |
| 296 | 20240118 | 133800 | 2494613450 | 22950 | 22950 | 22950 | 22950 | 3 |
| 297 | 20240118 | 133700 | 2494544600 | 22950 | 22950 | 22950 | 22950 | 11 |
| 298 | 20240118 | 133600 | 2494292150 | 22950 | 22900 | 22950 | 22900 | 86 |
| 299 | 20240118 | 133500 | 2492322050 | 22950 | 22950 | 22950 | 22900 | 498 |
| 300 | 20240118 | 133400 | 2480893000 | 22950 | 22950 | 22950 | 22900 | 205 |
| 301 | 20240118 | 133300 | 2476189250 | 22950 | 22950 | 22950 | 22900 | 13 |
| 302 | 20240118 | 133200 | 2475891200 | 22950 | 22950 | 22950 | 22900 | 89 |
| 303 | 20240118 | 133100 | 2473849050 | 22900 | 22950 | 22950 | 22900 | 1051 |
| 304 | 20240118 | 133000 | 2449730800 | 22950 | 22950 | 22950 | 22900 | 175 |
| 305 | 20240118 | 132900 | 2445717050 | 22900 | 22950 | 22950 | 22900 | 3235 |
| 306 | 20240118 | 132800 | 2371584000 | 22950 | 22950 | 22950 | 22900 | 461 |
| 307 | 20240118 | 132700 | 2361020650 | 22950 | 22950 | 22950 | 22900 | 125 |
| 308 | 20240118 | 132600 | 2358155250 | 22950 | 22950 | 22950 | 22900 | 13 |
| 309 | 20240118 | 132500 | 2357856950 | 22950 | 22950 | 22950 | 22900 | 5756 |
| 310 | 20240118 | 132400 | 2225779800 | 23000 | 23000 | 23000 | 22950 | 13 |
| 311 | 20240118 | 132300 | 2225481000 | 23000 | 23000 | 23000 | 23000 | 36 |
| 312 | 20240118 | 132200 | 2224653000 | 23000 | 23000 | 23000 | 22950 | 40 |
| 313 | 20240118 | 132100 | 2223734700 | 22950 | 23000 | 23000 | 22950 | 17 |
| 314 | 20240118 | 132000 | 2223344000 | 23000 | 23000 | 23000 | 22950 | 94 |
| 315 | 20240118 | 131900 | 2221182450 | 23000 | 22950 | 23000 | 22950 | 179 |
| 316 | 20240118 | 131800 | 2217066550 | 23000 | 23000 | 23000 | 22950 | 761 |
| 317 | 20240118 | 131700 | 2199564550 | 23000 | 23000 | 23000 | 23000 | 44 |
| 318 | 20240118 | 131600 | 2198552550 | 23050 | 23000 | 23050 | 23000 | 198 |
| 319 | 20240118 | 131500 | 2193990300 | 23050 | 23050 | 23050 | 23050 | 110 |
| 320 | 20240118 | 131400 | 2191454800 | 23050 | 23050 | 23050 | 23000 | 44 |
| 321 | 20240118 | 131300 | 2190442500 | 23050 | 23000 | 23050 | 23000 | 5 |
| 322 | 20240118 | 131200 | 2190327450 | 23050 | 23000 | 23050 | 23000 | 73 |
| 323 | 20240118 | 131100 | 2188648350 | 23050 | 23000 | 23050 | 23000 | 327 |
| 324 | 20240118 | 131000 | 2181127250 | 23000 | 23050 | 23050 | 22950 | 1720 |
| 325 | 20240118 | 130900 | 2141520350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 326 | 20240118 | 130800 | 2141520350 | 23050 | 23000 | 23050 | 23000 | 36 |
| 327 | 20240118 | 130700 | 2140692300 | 23050 | 23050 | 23050 | 23000 | 74 |
| 328 | 20240118 | 130600 | 2138990150 | 23000 | 23050 | 23050 | 23000 | 66 |
| 329 | 20240118 | 130500 | 2137472050 | 23000 | 23000 | 23000 | 23000 | 56 |
| 330 | 20240118 | 130400 | 2136184050 | 23000 | 23000 | 23050 | 23000 | 199 |
| 331 | 20240118 | 130300 | 2131606500 | 23000 | 23000 | 23000 | 23000 | 63 |
| 332 | 20240118 | 130200 | 2130157500 | 23000 | 23000 | 23000 | 23000 | 42 |
| 333 | 20240118 | 130100 | 2129191500 | 23000 | 23050 | 23050 | 23000 | 9 |
| 334 | 20240118 | 130000 | 2128984300 | 23000 | 23000 | 23050 | 23000 | 762 |
| 335 | 20240118 | 125900 | 2111458250 | 23050 | 23000 | 23050 | 23000 | 2246 |
| 336 | 20240118 | 125800 | 2059798750 | 23000 | 23050 | 23050 | 23000 | 1002 |
| 337 | 20240118 | 125700 | 2036752550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 338 | 20240118 | 125600 | 2036752550 | 23000 | 23000 | 23050 | 23000 | 143 |
| 339 | 20240118 | 125500 | 2033463300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 340 | 20240118 | 125400 | 2033463300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 341 | 20240118 | 125300 | 2033463300 | 23000 | 23000 | 23000 | 23000 | 204 |
| 342 | 20240118 | 125200 | 2028771300 | 23050 | 23050 | 23050 | 23050 | 5 |
| 343 | 20240118 | 125100 | 2028656050 | 23050 | 23050 | 23050 | 23050 | 286 |
| 344 | 20240118 | 125000 | 2022063750 | 23050 | 23050 | 23050 | 23000 | 41 |
| 345 | 20240118 | 124900 | 2021120600 | 23000 | 23050 | 23050 | 23000 | 47 |
| 346 | 20240118 | 124800 | 2020037700 | 23050 | 23050 | 23050 | 23050 | 6 |
| 347 | 20240118 | 124700 | 2019899400 | 23050 | 23000 | 23050 | 23000 | 6 |
| 348 | 20240118 | 124600 | 2019761300 | 23050 | 23050 | 23050 | 23050 | 105 |
| 349 | 20240118 | 124500 | 2017341050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 350 | 20240118 | 124400 | 2017341050 | 23000 | 23000 | 23050 | 23000 | 43 |
| 351 | 20240118 | 124300 | 2016351800 | 23050 | 23050 | 23050 | 23050 | 100 |
| 352 | 20240118 | 124200 | 2014046800 | 23050 | 23050 | 23050 | 23050 | 58 |
| 353 | 20240118 | 124100 | 2012709900 | 23000 | 23050 | 23050 | 23000 | 173 |
| 354 | 20240118 | 124000 | 2008722400 | 23050 | 23000 | 23050 | 23000 | 6 |
| 355 | 20240118 | 123900 | 2008584150 | 23050 | 23000 | 23050 | 23000 | 6 |
| 356 | 20240118 | 123800 | 2008446050 | 23000 | 23050 | 23050 | 23000 | 44 |
| 357 | 20240118 | 123700 | 2007433550 | 23050 | 23050 | 23050 | 23050 | 7 |
| 358 | 20240118 | 123600 | 2007272200 | 23050 | 23050 | 23050 | 23050 | 500 |
| 359 | 20240118 | 123500 | 1995747200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 360 | 20240118 | 123400 | 1995747200 | 23050 | 23050 | 23050 | 23050 | 32 |
| 361 | 20240118 | 123300 | 1995009600 | 23050 | 23050 | 23050 | 23050 | 7 |
| 362 | 20240118 | 123200 | 1994848250 | 23000 | 23000 | 23000 | 23000 | 37 |
| 363 | 20240118 | 123100 | 1993997250 | 23050 | 23050 | 23050 | 23050 | 50 |
| 364 | 20240118 | 123000 | 1992844750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 365 | 20240118 | 122900 | 1992844750 | 23050 | 23050 | 23050 | 23050 | 1 |
| 366 | 20240118 | 122800 | 1992821700 | 23000 | 23050 | 23050 | 23000 | 330 |
| 367 | 20240118 | 122700 | 1985215250 | 23050 | 23050 | 23050 | 23050 | 10 |
| 368 | 20240118 | 122600 | 1984984750 | 23000 | 23050 | 23050 | 23000 | 36 |
| 369 | 20240118 | 122500 | 1984156700 | 23050 | 23050 | 23050 | 23050 | 8 |
| 370 | 20240118 | 122400 | 1983972300 | 23000 | 23050 | 23050 | 23000 | 2 |
| 371 | 20240118 | 122300 | 1983926250 | 23000 | 23000 | 23050 | 23000 | 822 |
| 372 | 20240118 | 122200 | 1965007700 | 23000 | 23000 | 23000 | 23000 | 4 |
| 373 | 20240118 | 122100 | 1964915700 | 23000 | 23050 | 23050 | 23000 | 723 |
| 374 | 20240118 | 122000 | 1948286050 | 23050 | 23050 | 23050 | 23000 | 46 |
| 375 | 20240118 | 121900 | 1947227500 | 23000 | 23050 | 23050 | 23000 | 22 |
| 376 | 20240118 | 121800 | 1946720500 | 23050 | 23050 | 23050 | 23000 | 38 |
| 377 | 20240118 | 121700 | 1945844800 | 23050 | 23050 | 23050 | 23050 | 1 |
| 378 | 20240118 | 121600 | 1945821750 | 23000 | 23000 | 23000 | 23000 | 153 |
| 379 | 20240118 | 121500 | 1942302750 | 23000 | 23000 | 23000 | 23000 | 202 |
| 380 | 20240118 | 121400 | 1937656750 | 23000 | 23000 | 23000 | 23000 | 186 |
| 381 | 20240118 | 121300 | 1933378750 | 23000 | 23000 | 23000 | 23000 | 50 |
| 382 | 20240118 | 121200 | 1932228750 | 23000 | 23000 | 23000 | 23000 | 680 |
| 383 | 20240118 | 121100 | 1916588750 | 23000 | 23000 | 23000 | 23000 | 1852 |
| 384 | 20240118 | 121000 | 1873992750 | 23000 | 23050 | 23050 | 23000 | 21 |
| 385 | 20240118 | 120900 | 1873509700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 386 | 20240118 | 120800 | 1873509700 | 23000 | 23000 | 23000 | 23000 | 35 |
| 387 | 20240118 | 120700 | 1872704700 | 23000 | 23000 | 23000 | 23000 | 777 |
| 388 | 20240118 | 120600 | 1854833700 | 23050 | 23050 | 23050 | 23000 | 402 |
| 389 | 20240118 | 120500 | 1845567650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 390 | 20240118 | 120400 | 1845567650 | 23000 | 23000 | 23000 | 23000 | 36 |
| 391 | 20240118 | 120300 | 1844739650 | 23050 | 23050 | 23050 | 23000 | 9 |
| 392 | 20240118 | 120200 | 1844532350 | 23050 | 23000 | 23050 | 23000 | 36 |
| 393 | 20240118 | 120100 | 1843704150 | 23000 | 23000 | 23050 | 23000 | 53 |
| 394 | 20240118 | 120000 | 1842484650 | 23050 | 23000 | 23050 | 23000 | 223 |
| 395 | 20240118 | 115900 | 1837355600 | 23000 | 23000 | 23000 | 23000 | 24 |
| 396 | 20240118 | 115800 | 1836803600 | 23050 | 23050 | 23050 | 23050 | 3 |
| 397 | 20240118 | 115700 | 1836734450 | 23050 | 23050 | 23050 | 23000 | 1620 |
| 398 | 20240118 | 115600 | 1799471050 | 23000 | 23000 | 23000 | 23000 | 116 |
| 399 | 20240118 | 115500 | 1796803050 | 23050 | 23050 | 23050 | 23050 | 5710 |
| 400 | 20240118 | 115400 | 1665187550 | 23050 | 23050 | 23050 | 23050 | 175 |
| 401 | 20240118 | 115300 | 1661153800 | 23100 | 23100 | 23100 | 23100 | 2 |
| 402 | 20240118 | 115200 | 1661107600 | 23050 | 23050 | 23050 | 23050 | 0 |
| 403 | 20240118 | 115100 | 1661107600 | 23050 | 23050 | 23050 | 23050 | 0 |
| 404 | 20240118 | 115000 | 1661107600 | 23050 | 23100 | 23100 | 23050 | 6 |
| 405 | 20240118 | 114900 | 1660969050 | 23050 | 23050 | 23100 | 23050 | 228 |
| 406 | 20240118 | 114800 | 1655703650 | 23050 | 23100 | 23100 | 23050 | 244 |
| 407 | 20240118 | 114700 | 1650068700 | 23050 | 23050 | 23050 | 23050 | 3 |
| 408 | 20240118 | 114600 | 1649999550 | 23100 | 23100 | 23100 | 23100 | 21 |
| 409 | 20240118 | 114500 | 1649514450 | 23050 | 23050 | 23100 | 23050 | 171 |
| 410 | 20240118 | 114400 | 1645565400 | 23050 | 23100 | 23100 | 23050 | 23 |
| 411 | 20240118 | 114300 | 1645034250 | 23050 | 23050 | 23050 | 23050 | 125 |
| 412 | 20240118 | 114200 | 1642153000 | 23050 | 23050 | 23050 | 23050 | 3 |
| 413 | 20240118 | 114100 | 1642083850 | 23100 | 23100 | 23100 | 23100 | 20 |
| 414 | 20240118 | 114000 | 1641621850 | 23050 | 23050 | 23050 | 23050 | 0 |
| 415 | 20240118 | 113900 | 1641621850 | 23050 | 23050 | 23050 | 23050 | 26 |
| 416 | 20240118 | 113800 | 1641022550 | 23100 | 23050 | 23100 | 23050 | 46 |
| 417 | 20240118 | 113700 | 1639960050 | 23050 | 23100 | 23100 | 23050 | 25 |
| 418 | 20240118 | 113600 | 1639383400 | 23050 | 23050 | 23100 | 23050 | 105 |
| 419 | 20240118 | 113500 | 1636962900 | 23050 | 23050 | 23050 | 23000 | 558 |
| 420 | 20240118 | 113400 | 1624102900 | 23100 | 23100 | 23100 | 23100 | 4 |
| 421 | 20240118 | 113300 | 1624010500 | 23050 | 23050 | 23050 | 23050 | 167 |
| 422 | 20240118 | 113200 | 1620161150 | 23050 | 23050 | 23050 | 23050 | 0 |
| 423 | 20240118 | 113100 | 1620161150 | 23050 | 23050 | 23050 | 23050 | 72 |
| 424 | 20240118 | 113000 | 1618501550 | 23050 | 23050 | 23050 | 23050 | 1 |
| 425 | 20240118 | 112900 | 1618478500 | 23050 | 23050 | 23050 | 23050 | 13 |
| 426 | 20240118 | 112800 | 1618178850 | 23050 | 23050 | 23050 | 23050 | 25 |
| 427 | 20240118 | 112700 | 1617602600 | 23100 | 23050 | 23100 | 23050 | 108 |
| 428 | 20240118 | 112600 | 1615108200 | 23050 | 23000 | 23050 | 23000 | 137 |
| 429 | 20240118 | 112500 | 1611951850 | 23050 | 23050 | 23050 | 23050 | 239 |
| 430 | 20240118 | 112400 | 1606442900 | 23000 | 23050 | 23050 | 23000 | 34 |
| 431 | 20240118 | 112300 | 1605659400 | 23000 | 23050 | 23050 | 23000 | 59 |
| 432 | 20240118 | 112200 | 1604301350 | 23100 | 23050 | 23100 | 23050 | 2 |
| 433 | 20240118 | 112100 | 1604255200 | 23050 | 23050 | 23100 | 23000 | 537 |
| 434 | 20240118 | 112000 | 1591878900 | 23050 | 23050 | 23050 | 23050 | 15 |
| 435 | 20240118 | 111900 | 1591533150 | 23050 | 23100 | 23100 | 23000 | 360 |
| 436 | 20240118 | 111800 | 1583234200 | 23050 | 23100 | 23100 | 23050 | 58 |
| 437 | 20240118 | 111700 | 1581894750 | 23050 | 23000 | 23050 | 23000 | 3017 |
| 438 | 20240118 | 111600 | 1512356400 | 23050 | 23050 | 23050 | 23000 | 289 |
| 439 | 20240118 | 111500 | 1505704150 | 23050 | 23050 | 23050 | 23000 | 79 |
| 440 | 20240118 | 111400 | 1503883650 | 23050 | 23050 | 23050 | 23050 | 1 |
| 441 | 20240118 | 111300 | 1503860600 | 23000 | 23050 | 23050 | 23000 | 413 |
| 442 | 20240118 | 111200 | 1494361350 | 23050 | 23050 | 23050 | 23050 | 50 |
| 443 | 20240118 | 111100 | 1493208850 | 23050 | 23050 | 23050 | 23050 | 23 |
| 444 | 20240118 | 111000 | 1492678700 | 23050 | 23050 | 23050 | 23050 | 126 |
| 445 | 20240118 | 110900 | 1489774400 | 23050 | 23050 | 23050 | 23050 | 26 |
| 446 | 20240118 | 110800 | 1489175100 | 23050 | 23000 | 23050 | 23000 | 75 |
| 447 | 20240118 | 110700 | 1487449100 | 23000 | 23050 | 23050 | 23000 | 102 |
| 448 | 20240118 | 110600 | 1485098100 | 23000 | 23000 | 23050 | 23000 | 63 |
| 449 | 20240118 | 110500 | 1483646300 | 23050 | 23000 | 23050 | 23000 | 67 |
| 450 | 20240118 | 110400 | 1482105000 | 23000 | 23050 | 23050 | 23000 | 468 |
| 451 | 20240118 | 110300 | 1471340450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 452 | 20240118 | 110200 | 1471340450 | 23000 | 23000 | 23000 | 23000 | 1 |
| 453 | 20240118 | 110100 | 1471317450 | 23000 | 23050 | 23050 | 23000 | 133 |
| 454 | 20240118 | 110000 | 1468257600 | 23050 | 23000 | 23050 | 23000 | 29 |
| 455 | 20240118 | 105900 | 1467590550 | 23000 | 23000 | 23000 | 23000 | 2 |
| 456 | 20240118 | 105800 | 1467544550 | 23000 | 23000 | 23000 | 23000 | 2 |
| 457 | 20240118 | 105700 | 1467498550 | 23050 | 23050 | 23050 | 23000 | 52 |
| 458 | 20240118 | 105600 | 1466301250 | 23050 | 23000 | 23050 | 23000 | 29 |
| 459 | 20240118 | 105500 | 1465633000 | 23000 | 23000 | 23050 | 23000 | 36 |
| 460 | 20240118 | 105400 | 1464804550 | 23000 | 23000 | 23050 | 23000 | 147 |
| 461 | 20240118 | 105300 | 1461417900 | 23050 | 23050 | 23050 | 23050 | 40 |
| 462 | 20240118 | 105200 | 1460495900 | 23000 | 23050 | 23050 | 23000 | 167 |
| 463 | 20240118 | 105100 | 1456651550 | 23050 | 23000 | 23050 | 23000 | 244 |
| 464 | 20240118 | 105000 | 1451032450 | 23050 | 23050 | 23050 | 23050 | 10 |
| 465 | 20240118 | 104900 | 1450801950 | 23000 | 23000 | 23000 | 23000 | 9 |
| 466 | 20240118 | 104800 | 1450594950 | 23050 | 23000 | 23050 | 23000 | 169 |
| 467 | 20240118 | 104700 | 1446700200 | 23050 | 23000 | 23050 | 23000 | 52 |
| 468 | 20240118 | 104600 | 1445502200 | 23050 | 23050 | 23050 | 23000 | 71 |
| 469 | 20240118 | 104500 | 1443865700 | 23000 | 23000 | 23050 | 23000 | 163 |
| 470 | 20240118 | 104400 | 1440109350 | 23050 | 23000 | 23050 | 23000 | 125 |
| 471 | 20240118 | 104300 | 1437234250 | 23050 | 23050 | 23050 | 23000 | 1816 |
| 472 | 20240118 | 104200 | 1395380750 | 23100 | 23050 | 23100 | 23050 | 97 |
| 473 | 20240118 | 104100 | 1393142400 | 23100 | 23100 | 23100 | 23050 | 16 |
| 474 | 20240118 | 104000 | 1392772900 | 23050 | 23050 | 23100 | 23050 | 92 |
| 475 | 20240118 | 103900 | 1390652250 | 23100 | 23050 | 23150 | 23050 | 297 |
| 476 | 20240118 | 103800 | 1383799150 | 23150 | 23100 | 23150 | 23050 | 3280 |
| 477 | 20240118 | 103700 | 1307986200 | 23150 | 23150 | 23150 | 23150 | 7 |
| 478 | 20240118 | 103600 | 1307824150 | 23100 | 23100 | 23100 | 23100 | 15 |
| 479 | 20240118 | 103500 | 1307477650 | 23100 | 23100 | 23100 | 23100 | 0 |
| 480 | 20240118 | 103400 | 1307477650 | 23100 | 23100 | 23150 | 23100 | 101 |
| 481 | 20240118 | 103300 | 1305142050 | 23150 | 23150 | 23150 | 23100 | 100 |
| 482 | 20240118 | 103200 | 1302830050 | 23200 | 23200 | 23200 | 23200 | 0 |
| 483 | 20240118 | 103100 | 1302830050 | 23200 | 23150 | 23200 | 23150 | 14 |
| 484 | 20240118 | 103000 | 1302505300 | 23200 | 23150 | 23200 | 23150 | 266 |
| 485 | 20240118 | 102900 | 1296337250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 486 | 20240118 | 102800 | 1296337250 | 23150 | 23100 | 23150 | 23050 | 309 |
| 487 | 20240118 | 102700 | 1289191600 | 23050 | 23100 | 23100 | 23050 | 17 |
| 488 | 20240118 | 102600 | 1288799000 | 23050 | 23100 | 23100 | 23050 | 329 |
| 489 | 20240118 | 102500 | 1281200550 | 23050 | 23100 | 23100 | 23050 | 195 |
| 490 | 20240118 | 102400 | 1276697300 | 23100 | 23100 | 23150 | 23100 | 473 |
| 491 | 20240118 | 102300 | 1265764350 | 23150 | 23150 | 23150 | 23150 | 201 |
| 492 | 20240118 | 102200 | 1261111200 | 23100 | 23100 | 23100 | 23100 | 1 |
| 493 | 20240118 | 102100 | 1261088100 | 23100 | 23100 | 23150 | 23100 | 942 |
| 494 | 20240118 | 102000 | 1239284150 | 23100 | 23100 | 23100 | 23100 | 108 |
| 495 | 20240118 | 101900 | 1236789350 | 23100 | 23100 | 23100 | 23100 | 63 |
| 496 | 20240118 | 101800 | 1235334050 | 23100 | 23100 | 23100 | 23100 | 347 |
| 497 | 20240118 | 101700 | 1227318350 | 23100 | 23100 | 23100 | 23100 | 133 |
| 498 | 20240118 | 101600 | 1224246050 | 23100 | 23100 | 23100 | 23050 | 44 |
| 499 | 20240118 | 101500 | 1223230650 | 23150 | 23150 | 23150 | 23050 | 721 |
| 500 | 20240118 | 101400 | 1206544400 | 23100 | 23100 | 23100 | 23100 | 1930 |
| 501 | 20240118 | 101300 | 1161961400 | 23100 | 23050 | 23100 | 23050 | 3 |
| 502 | 20240118 | 101200 | 1161892150 | 23050 | 23100 | 23100 | 23050 | 949 |
| 503 | 20240118 | 101100 | 1140008800 | 23100 | 23100 | 23100 | 23100 | 251 |
| 504 | 20240118 | 101000 | 1134210700 | 23100 | 23100 | 23100 | 23100 | 169 |
| 505 | 20240118 | 100900 | 1130306800 | 23100 | 23100 | 23100 | 23100 | 229 |
| 506 | 20240118 | 100800 | 1125016900 | 23100 | 23100 | 23100 | 23100 | 110 |
| 507 | 20240118 | 100700 | 1122475900 | 23100 | 23100 | 23100 | 23100 | 8 |
| 508 | 20240118 | 100600 | 1122291100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 509 | 20240118 | 100500 | 1122291100 | 23050 | 23050 | 23050 | 23000 | 1621 |
| 510 | 20240118 | 100400 | 1084982650 | 23000 | 23050 | 23100 | 23000 | 1102 |
| 511 | 20240118 | 100300 | 1059590150 | 23050 | 23050 | 23050 | 23000 | 127 |
| 512 | 20240118 | 100200 | 1056664100 | 23050 | 23050 | 23050 | 23000 | 57 |
| 513 | 20240118 | 100100 | 1055350700 | 23050 | 23000 | 23050 | 23000 | 58 |
| 514 | 20240118 | 100000 | 1054015400 | 23050 | 23000 | 23050 | 23000 | 1297 |
| 515 | 20240118 | 095900 | 1024121400 | 23050 | 23000 | 23050 | 23000 | 47 |
| 516 | 20240118 | 095800 | 1023040050 | 23050 | 23000 | 23050 | 23000 | 61 |
| 517 | 20240118 | 095700 | 1021636800 | 23050 | 23000 | 23050 | 23000 | 302 |
| 518 | 20240118 | 095600 | 1014675800 | 23000 | 23050 | 23050 | 23000 | 125 |
| 519 | 20240118 | 095500 | 1011795250 | 23050 | 23050 | 23050 | 23000 | 25 |
| 520 | 20240118 | 095400 | 1011219150 | 23050 | 23050 | 23050 | 23000 | 69 |
| 521 | 20240118 | 095300 | 1009629050 | 23050 | 23000 | 23050 | 23000 | 86 |
| 522 | 20240118 | 095200 | 1007646800 | 23050 | 23050 | 23050 | 23000 | 18 |
| 523 | 20240118 | 095100 | 1007232250 | 23050 | 23000 | 23050 | 23000 | 108 |
| 524 | 20240118 | 095000 | 1004746300 | 23050 | 23000 | 23050 | 23000 | 88 |
| 525 | 20240118 | 094900 | 1002722100 | 23050 | 23050 | 23050 | 23000 | 47 |
| 526 | 20240118 | 094800 | 1001640700 | 23000 | 23000 | 23050 | 22950 | 4613 |
| 527 | 20240118 | 094700 | 895594450 | 23000 | 22950 | 23000 | 22950 | 909 |
| 528 | 20240118 | 094600 | 874732300 | 22950 | 22950 | 23000 | 22900 | 3652 |
| 529 | 20240118 | 094500 | 790920550 | 22950 | 22950 | 22950 | 22900 | 126 |
| 530 | 20240118 | 094400 | 788028900 | 22950 | 22950 | 22950 | 22900 | 1142 |
| 531 | 20240118 | 094300 | 761820100 | 22900 | 22950 | 22950 | 22900 | 244 |
| 532 | 20240118 | 094200 | 756221700 | 22950 | 22950 | 22950 | 22900 | 1182 |
| 533 | 20240118 | 094100 | 729151750 | 22950 | 22950 | 22950 | 22900 | 22 |
| 534 | 20240118 | 094000 | 728647200 | 22950 | 22900 | 22950 | 22900 | 44 |
| 535 | 20240118 | 093900 | 727639150 | 22950 | 22950 | 22950 | 22950 | 20 |
| 536 | 20240118 | 093800 | 727180150 | 22950 | 22950 | 22950 | 22900 | 53 |
| 537 | 20240118 | 093700 | 725964050 | 22950 | 22950 | 22950 | 22950 | 1697 |
| 538 | 20240118 | 093600 | 687017900 | 23000 | 23000 | 23000 | 22950 | 66 |
| 539 | 20240118 | 093500 | 685502900 | 22950 | 22950 | 23000 | 22950 | 289 |
| 540 | 20240118 | 093400 | 678870300 | 23000 | 22950 | 23000 | 22950 | 209 |
| 541 | 20240118 | 093300 | 674073550 | 22950 | 22950 | 22950 | 22950 | 683 |
| 542 | 20240118 | 093200 | 658398700 | 22950 | 22950 | 22950 | 22900 | 120 |
| 543 | 20240118 | 093100 | 655644750 | 22950 | 22950 | 23000 | 22950 | 554 |
| 544 | 20240118 | 093000 | 642930400 | 22950 | 22950 | 22950 | 22900 | 551 |
| 545 | 20240118 | 092900 | 630286550 | 22950 | 22950 | 22950 | 22900 | 901 |
| 546 | 20240118 | 092800 | 609610350 | 22950 | 22950 | 23000 | 22900 | 1527 |
| 547 | 20240118 | 092700 | 574565600 | 22950 | 22950 | 22950 | 22900 | 1550 |
| 548 | 20240118 | 092600 | 539069350 | 22950 | 22950 | 22950 | 22950 | 618 |
| 549 | 20240118 | 092500 | 524886250 | 22950 | 22950 | 23000 | 22950 | 1142 |
| 550 | 20240118 | 092400 | 498677050 | 22950 | 22950 | 23000 | 22950 | 144 |
| 551 | 20240118 | 092300 | 495371800 | 23000 | 23000 | 23000 | 22950 | 211 |
| 552 | 20240118 | 092200 | 490529000 | 23000 | 22950 | 23000 | 22900 | 202 |
| 553 | 20240118 | 092100 | 485893050 | 23000 | 22950 | 23000 | 22950 | 407 |
| 554 | 20240118 | 092000 | 476551850 | 22950 | 22950 | 22950 | 22950 | 12 |
| 555 | 20240118 | 091900 | 476276450 | 22950 | 22950 | 22950 | 22950 | 252 |
| 556 | 20240118 | 091800 | 470493050 | 22950 | 22950 | 22950 | 22950 | 123 |
| 557 | 20240118 | 091700 | 467670200 | 22900 | 22950 | 22950 | 22900 | 245 |
| 558 | 20240118 | 091600 | 462056350 | 22950 | 23000 | 23000 | 22900 | 258 |
| 559 | 20240118 | 091500 | 456130600 | 23000 | 23000 | 23000 | 22950 | 120 |
| 560 | 20240118 | 091400 | 453375250 | 23000 | 23050 | 23050 | 22950 | 390 |
| 561 | 20240118 | 091300 | 444402450 | 23050 | 23050 | 23050 | 23000 | 82 |
| 562 | 20240118 | 091200 | 442513350 | 23000 | 22950 | 23050 | 22950 | 1388 |
| 563 | 20240118 | 091100 | 410594100 | 22950 | 22850 | 23000 | 22850 | 1140 |
| 564 | 20240118 | 091000 | 384433800 | 22950 | 22800 | 22950 | 22800 | 582 |
| 565 | 20240118 | 090900 | 371161050 | 22950 | 22900 | 22950 | 22800 | 792 |
| 566 | 20240118 | 090800 | 353075400 | 22900 | 22800 | 22950 | 22800 | 1346 |
| 567 | 20240118 | 090700 | 322299350 | 22850 | 23000 | 23000 | 22800 | 6777 |
| 568 | 20240118 | 090600 | 166986300 | 22950 | 23000 | 23000 | 22950 | 320 |
| 569 | 20240118 | 090500 | 159629250 | 22950 | 23000 | 23000 | 22950 | 206 |
| 570 | 20240118 | 090400 | 154892300 | 22950 | 23000 | 23050 | 22950 | 208 |
| 571 | 20240118 | 090300 | 150113400 | 23050 | 23050 | 23050 | 22950 | 280 |
| 572 | 20240118 | 090200 | 143682550 | 23050 | 23000 | 23050 | 22950 | 804 |
| 573 | 20240118 | 090100 | 125199500 | 22950 | 23050 | 23050 | 22900 | 718 |
| 574 | 20240118 | 090000 | 108715650 | 23050 | 22900 | 23050 | 22900 | 4746 |