32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 191400 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 2205 |
| 3 | 20240118 | 191300 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 4 | 20240118 | 191200 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 5 | 20240118 | 191100 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 6 | 20240118 | 191000 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 7 | 20240118 | 190900 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 8 | 20240118 | 190800 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 9 | 20240118 | 190700 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 10 | 20240118 | 190600 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 11 | 20240118 | 190500 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 12 | 20240118 | 190400 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 13 | 20240118 | 190300 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 14 | 20240118 | 190200 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 15 | 20240118 | 190100 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 16 | 20240118 | 190000 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 17 | 20240118 | 185900 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 18 | 20240118 | 185800 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 19 | 20240118 | 185700 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 20 | 20240118 | 185600 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 21 | 20240118 | 185500 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 22 | 20240118 | 185400 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 23 | 20240118 | 185300 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 24 | 20240118 | 185200 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 25 | 20240118 | 185100 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 26 | 20240118 | 185000 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 27 | 20240118 | 184900 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 28 | 20240118 | 184800 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 29 | 20240118 | 184700 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 30 | 20240118 | 184600 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 31 | 20240118 | 184500 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 32 | 20240118 | 184400 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 2205 |
| 33 | 20240118 | 184300 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 34 | 20240118 | 184200 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 35 | 20240118 | 184100 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 36 | 20240118 | 184000 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 37 | 20240118 | 183900 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 38 | 20240118 | 183800 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 39 | 20240118 | 183700 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 40 | 20240118 | 183600 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 41 | 20240118 | 183500 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 42 | 20240118 | 183400 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 43 | 20240118 | 183300 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 44 | 20240118 | 183200 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 45 | 20240118 | 183100 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 46 | 20240118 | 183000 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 47 | 20240118 | 182900 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 48 | 20240118 | 182800 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 49 | 20240118 | 182700 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 50 | 20240118 | 182600 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 51 | 20240118 | 182500 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 52 | 20240118 | 182400 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 53 | 20240118 | 182300 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 54 | 20240118 | 182200 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 55 | 20240118 | 182100 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 56 | 20240118 | 182000 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 57 | 20240118 | 181900 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 58 | 20240118 | 181800 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 59 | 20240118 | 181700 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 60 | 20240118 | 181600 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 61 | 20240118 | 181500 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 62 | 20240118 | 181400 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 2205 |
| 63 | 20240118 | 181300 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 64 | 20240118 | 181200 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 65 | 20240118 | 181100 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 66 | 20240118 | 181000 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 67 | 20240118 | 180900 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 68 | 20240118 | 180800 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 69 | 20240118 | 180700 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 70 | 20240118 | 180600 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 71 | 20240118 | 180500 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 72 | 20240118 | 180400 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 73 | 20240118 | 180300 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 74 | 20240118 | 180200 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 75 | 20240118 | 180100 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 76 | 20240118 | 180000 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 77 | 20240118 | 175900 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 78 | 20240118 | 175800 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 79 | 20240118 | 175700 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 80 | 20240118 | 175600 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 81 | 20240118 | 175500 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 82 | 20240118 | 175400 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 83 | 20240118 | 175300 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 84 | 20240118 | 175200 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 85 | 20240118 | 175100 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 86 | 20240118 | 175000 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 87 | 20240118 | 174900 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 88 | 20240118 | 174800 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 89 | 20240118 | 174700 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 90 | 20240118 | 174600 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 91 | 20240118 | 174500 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 92 | 20240118 | 174400 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 2205 |
| 93 | 20240118 | 174300 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 94 | 20240118 | 174200 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 95 | 20240118 | 174100 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 96 | 20240118 | 174000 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 97 | 20240118 | 173900 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 98 | 20240118 | 173800 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 99 | 20240118 | 173700 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 100 | 20240118 | 173600 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 101 | 20240118 | 173500 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 102 | 20240118 | 173400 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 103 | 20240118 | 173300 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 104 | 20240118 | 173200 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 105 | 20240118 | 173100 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 106 | 20240118 | 173000 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 107 | 20240118 | 172900 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 108 | 20240118 | 172800 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 109 | 20240118 | 172700 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 110 | 20240118 | 172600 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 111 | 20240118 | 172500 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 112 | 20240118 | 172400 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 113 | 20240118 | 172300 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 114 | 20240118 | 172200 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 115 | 20240118 | 172100 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 116 | 20240118 | 172000 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 117 | 20240118 | 171900 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 118 | 20240118 | 171800 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 119 | 20240118 | 171700 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 120 | 20240118 | 171600 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 121 | 20240118 | 171500 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 122 | 20240118 | 171400 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 2205 |
| 123 | 20240118 | 171300 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 124 | 20240118 | 171200 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 125 | 20240118 | 171100 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 126 | 20240118 | 171000 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 127 | 20240118 | 170900 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 128 | 20240118 | 170800 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 129 | 20240118 | 170700 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 130 | 20240118 | 170600 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 131 | 20240118 | 170500 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 132 | 20240118 | 170400 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 133 | 20240118 | 170300 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 134 | 20240118 | 170200 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 135 | 20240118 | 170100 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 136 | 20240118 | 170000 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 137 | 20240118 | 165900 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 138 | 20240118 | 165800 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 139 | 20240118 | 165700 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 140 | 20240118 | 165600 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 141 | 20240118 | 165500 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 142 | 20240118 | 165400 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 143 | 20240118 | 165300 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 144 | 20240118 | 165200 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 145 | 20240118 | 165100 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 146 | 20240118 | 165000 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 147 | 20240118 | 164900 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 148 | 20240118 | 164800 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 149 | 20240118 | 164700 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 150 | 20240118 | 164600 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 151 | 20240118 | 164500 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 152 | 20240118 | 164400 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 2205 |
| 153 | 20240118 | 164300 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 154 | 20240118 | 164200 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 155 | 20240118 | 164100 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 156 | 20240118 | 164000 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 157 | 20240118 | 163900 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 158 | 20240118 | 163800 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 159 | 20240118 | 163700 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 160 | 20240118 | 163600 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 161 | 20240118 | 163500 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 162 | 20240118 | 163400 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 163 | 20240118 | 163300 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 164 | 20240118 | 163200 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 165 | 20240118 | 163100 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 166 | 20240118 | 163000 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 167 | 20240118 | 162900 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 168 | 20240118 | 162800 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 169 | 20240118 | 162700 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 170 | 20240118 | 162600 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 171 | 20240118 | 162500 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 172 | 20240118 | 162400 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 173 | 20240118 | 162300 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 174 | 20240118 | 162200 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 175 | 20240118 | 162100 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 176 | 20240118 | 162000 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 177 | 20240118 | 161900 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 178 | 20240118 | 161800 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 179 | 20240118 | 161700 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 180 | 20240118 | 161600 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 181 | 20240118 | 161500 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 182 | 20240118 | 161400 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 2205 |
| 183 | 20240118 | 161300 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 184 | 20240118 | 161200 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 185 | 20240118 | 161100 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 186 | 20240118 | 161000 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 187 | 20240118 | 160900 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 188 | 20240118 | 160800 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 189 | 20240118 | 160700 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 190 | 20240118 | 160600 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 191 | 20240118 | 160500 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 192 | 20240118 | 160400 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 193 | 20240118 | 160300 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 194 | 20240118 | 160200 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 195 | 20240118 | 160100 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 196 | 20240118 | 160000 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 197 | 20240118 | 155900 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 198 | 20240118 | 155800 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 199 | 20240118 | 155700 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 200 | 20240118 | 155600 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 201 | 20240118 | 155500 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 202 | 20240118 | 155400 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 203 | 20240118 | 155300 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 204 | 20240118 | 155200 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 205 | 20240118 | 155100 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 206 | 20240118 | 155000 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 207 | 20240118 | 154900 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 208 | 20240118 | 154800 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 209 | 20240118 | 154700 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 210 | 20240118 | 154600 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 211 | 20240118 | 154500 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 212 | 20240118 | 154400 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 2205 |
| 213 | 20240118 | 154300 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 214 | 20240118 | 154200 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 215 | 20240118 | 154100 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 216 | 20240118 | 154000 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 217 | 20240118 | 153900 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 218 | 20240118 | 153800 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 219 | 20240118 | 153700 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 220 | 20240118 | 153600 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 221 | 20240118 | 153500 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 222 | 20240118 | 153400 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 223 | 20240118 | 153300 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 224 | 20240118 | 153200 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 225 | 20240118 | 153100 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 226 | 20240118 | 153000 | 3707106850 | 25600 | 25600 | 25600 | 25600 | 2205 |
| 227 | 20240118 | 152900 | 3650658850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 228 | 20240118 | 152800 | 3650658850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 229 | 20240118 | 152700 | 3650658850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 230 | 20240118 | 152600 | 3650658850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 231 | 20240118 | 152500 | 3650658850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 232 | 20240118 | 152400 | 3650658850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 233 | 20240118 | 152300 | 3650658850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 234 | 20240118 | 152200 | 3650658850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 235 | 20240118 | 152100 | 3650658850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 236 | 20240118 | 152000 | 3650658850 | 25500 | 25500 | 25500 | 25500 | 0 |
| 237 | 20240118 | 151900 | 3650658850 | 25500 | 25600 | 25600 | 25500 | 747 |
| 238 | 20240118 | 151800 | 3631548000 | 25550 | 25600 | 25650 | 25550 | 989 |
| 239 | 20240118 | 151700 | 3606234350 | 25550 | 25550 | 25550 | 25500 | 446 |
| 240 | 20240118 | 151600 | 3594840100 | 25500 | 25550 | 25550 | 25500 | 533 |
| 241 | 20240118 | 151500 | 3581224350 | 25550 | 25500 | 25600 | 25500 | 404 |
| 242 | 20240118 | 151400 | 3570903500 | 25550 | 25500 | 25550 | 25500 | 568 |
| 243 | 20240118 | 151300 | 3556393850 | 25500 | 25550 | 25600 | 25500 | 376 |
| 244 | 20240118 | 151200 | 3546778150 | 25550 | 25600 | 25600 | 25550 | 1308 |
| 245 | 20240118 | 151100 | 3513340150 | 25550 | 25500 | 25550 | 25500 | 759 |
| 246 | 20240118 | 151000 | 3493970400 | 25450 | 25500 | 25550 | 25450 | 760 |
| 247 | 20240118 | 150900 | 3474587700 | 25500 | 25550 | 25600 | 25500 | 385 |
| 248 | 20240118 | 150800 | 3464743900 | 25600 | 25650 | 25700 | 25600 | 699 |
| 249 | 20240118 | 150700 | 3446814700 | 25650 | 25550 | 25650 | 25500 | 1710 |
| 250 | 20240118 | 150600 | 3403050150 | 25550 | 25500 | 25550 | 25450 | 2910 |
| 251 | 20240118 | 150500 | 3328818600 | 25500 | 25450 | 25550 | 25450 | 1394 |
| 252 | 20240118 | 150400 | 3293267450 | 25550 | 25450 | 25550 | 25450 | 1253 |
| 253 | 20240118 | 150300 | 3261306850 | 25500 | 25500 | 25500 | 25400 | 969 |
| 254 | 20240118 | 150200 | 3236627800 | 25500 | 25500 | 25500 | 25450 | 383 |
| 255 | 20240118 | 150100 | 3226868300 | 25500 | 25450 | 25500 | 25450 | 1205 |
| 256 | 20240118 | 150000 | 3196163200 | 25450 | 25500 | 25500 | 25350 | 2115 |
| 257 | 20240118 | 145900 | 3142357300 | 25500 | 25450 | 25500 | 25450 | 1173 |
| 258 | 20240118 | 145800 | 3112490900 | 25450 | 25250 | 25450 | 25250 | 4515 |
| 259 | 20240118 | 145700 | 2998101300 | 25200 | 25200 | 25200 | 25150 | 724 |
| 260 | 20240118 | 145600 | 2979861800 | 25150 | 25100 | 25200 | 25100 | 89 |
| 261 | 20240118 | 145500 | 2977624150 | 25100 | 25150 | 25200 | 25100 | 220 |
| 262 | 20240118 | 145400 | 2972095550 | 25150 | 25100 | 25200 | 25100 | 865 |
| 263 | 20240118 | 145300 | 2950361300 | 25100 | 24900 | 25100 | 24900 | 1169 |
| 264 | 20240118 | 145200 | 2921131350 | 24900 | 24900 | 24950 | 24850 | 303 |
| 265 | 20240118 | 145100 | 2913591550 | 24900 | 24850 | 24900 | 24850 | 354 |
| 266 | 20240118 | 145000 | 2904783350 | 24800 | 24850 | 24850 | 24800 | 97 |
| 267 | 20240118 | 144900 | 2902377250 | 24850 | 24850 | 24900 | 24800 | 124 |
| 268 | 20240118 | 144800 | 2899295650 | 24800 | 24800 | 24850 | 24800 | 176 |
| 269 | 20240118 | 144700 | 2894929950 | 24850 | 24800 | 24850 | 24800 | 56 |
| 270 | 20240118 | 144600 | 2893538950 | 24850 | 24850 | 24850 | 24800 | 149 |
| 271 | 20240118 | 144500 | 2889841650 | 24800 | 24850 | 24850 | 24800 | 84 |
| 272 | 20240118 | 144400 | 2887756500 | 24850 | 24750 | 24850 | 24750 | 2372 |
| 273 | 20240118 | 144300 | 2829015950 | 24750 | 24650 | 24750 | 24650 | 135 |
| 274 | 20240118 | 144200 | 2825676350 | 24650 | 24700 | 24700 | 24650 | 178 |
| 275 | 20240118 | 144100 | 2821284550 | 24700 | 24700 | 24750 | 24700 | 465 |
| 276 | 20240118 | 144000 | 2809797650 | 24750 | 24750 | 24800 | 24750 | 224 |
| 277 | 20240118 | 143900 | 2804253550 | 24750 | 24750 | 24750 | 24750 | 123 |
| 278 | 20240118 | 143800 | 2801209300 | 24700 | 24750 | 24800 | 24700 | 205 |
| 279 | 20240118 | 143700 | 2796134800 | 24750 | 24700 | 24750 | 24700 | 207 |
| 280 | 20240118 | 143600 | 2791017500 | 24650 | 24700 | 24700 | 24650 | 88 |
| 281 | 20240118 | 143500 | 2788846050 | 24650 | 24650 | 24700 | 24650 | 131 |
| 282 | 20240118 | 143400 | 2785613100 | 24650 | 24700 | 24700 | 24650 | 285 |
| 283 | 20240118 | 143300 | 2778578700 | 24700 | 24650 | 24700 | 24650 | 20 |
| 284 | 20240118 | 143200 | 2778085600 | 24650 | 24700 | 24700 | 24650 | 93 |
| 285 | 20240118 | 143100 | 2775792050 | 24700 | 24650 | 24700 | 24650 | 341 |
| 286 | 20240118 | 143000 | 2767378000 | 24650 | 24700 | 24750 | 24650 | 204 |
| 287 | 20240118 | 142900 | 2762342500 | 24700 | 24700 | 24750 | 24700 | 86 |
| 288 | 20240118 | 142800 | 2760216200 | 24700 | 24700 | 24750 | 24650 | 798 |
| 289 | 20240118 | 142700 | 2740517850 | 24700 | 24700 | 24700 | 24650 | 70 |
| 290 | 20240118 | 142600 | 2738790500 | 24650 | 24650 | 24700 | 24650 | 154 |
| 291 | 20240118 | 142500 | 2734990800 | 24700 | 24700 | 24700 | 24650 | 200 |
| 292 | 20240118 | 142400 | 2730058850 | 24700 | 24650 | 24700 | 24650 | 188 |
| 293 | 20240118 | 142300 | 2725418800 | 24600 | 24700 | 24700 | 24600 | 274 |
| 294 | 20240118 | 142200 | 2718665150 | 24650 | 24650 | 24700 | 24650 | 65 |
| 295 | 20240118 | 142100 | 2717061450 | 24650 | 24600 | 24650 | 24600 | 30 |
| 296 | 20240118 | 142000 | 2716322850 | 24650 | 24700 | 24700 | 24600 | 126 |
| 297 | 20240118 | 141900 | 2713220050 | 24650 | 24600 | 24650 | 24600 | 349 |
| 298 | 20240118 | 141800 | 2704633550 | 24650 | 24600 | 24650 | 24600 | 50 |
| 299 | 20240118 | 141700 | 2703402900 | 24650 | 24650 | 24650 | 24650 | 48 |
| 300 | 20240118 | 141600 | 2702219700 | 24600 | 24650 | 24650 | 24600 | 149 |
| 301 | 20240118 | 141500 | 2698550900 | 24650 | 24600 | 24650 | 24600 | 145 |
| 302 | 20240118 | 141400 | 2694981300 | 24650 | 24600 | 24650 | 24600 | 18 |
| 303 | 20240118 | 141300 | 2694538100 | 24600 | 24650 | 24650 | 24600 | 39 |
| 304 | 20240118 | 141200 | 2693577350 | 24700 | 24700 | 24700 | 24600 | 174 |
| 305 | 20240118 | 141100 | 2689284850 | 24650 | 24700 | 24750 | 24650 | 121 |
| 306 | 20240118 | 141000 | 2686298350 | 24750 | 24700 | 24750 | 24700 | 92 |
| 307 | 20240118 | 140900 | 2684024600 | 24650 | 24700 | 24700 | 24650 | 100 |
| 308 | 20240118 | 140800 | 2681557350 | 24700 | 24600 | 24700 | 24600 | 38 |
| 309 | 20240118 | 140700 | 2680621750 | 24600 | 24700 | 24700 | 24600 | 100 |
| 310 | 20240118 | 140600 | 2678158600 | 24650 | 24700 | 24700 | 24650 | 119 |
| 311 | 20240118 | 140500 | 2675222200 | 24700 | 24650 | 24700 | 24650 | 66 |
| 312 | 20240118 | 140400 | 2673593750 | 24650 | 24750 | 24750 | 24550 | 479 |
| 313 | 20240118 | 140300 | 2661794350 | 24700 | 24800 | 24800 | 24700 | 199 |
| 314 | 20240118 | 140200 | 2656870400 | 24800 | 24750 | 24800 | 24750 | 328 |
| 315 | 20240118 | 140100 | 2648741150 | 24750 | 24700 | 24750 | 24700 | 1192 |
| 316 | 20240118 | 140000 | 2619241950 | 24700 | 24500 | 24700 | 24500 | 1650 |
| 317 | 20240118 | 135900 | 2578677250 | 24550 | 24500 | 24550 | 24450 | 221 |
| 318 | 20240118 | 135800 | 2573264500 | 24500 | 24550 | 24550 | 24500 | 1781 |
| 319 | 20240118 | 135700 | 2529610500 | 24550 | 24550 | 24600 | 24550 | 237 |
| 320 | 20240118 | 135600 | 2523792050 | 24600 | 24550 | 24650 | 24500 | 912 |
| 321 | 20240118 | 135500 | 2501382600 | 24600 | 24700 | 24700 | 24550 | 2167 |
| 322 | 20240118 | 135400 | 2448113950 | 24700 | 24650 | 24750 | 24650 | 58 |
| 323 | 20240118 | 135300 | 2446681900 | 24750 | 24700 | 24750 | 24700 | 160 |
| 324 | 20240118 | 135200 | 2442728600 | 24700 | 24700 | 24700 | 24650 | 520 |
| 325 | 20240118 | 135100 | 2429908250 | 24700 | 24750 | 24750 | 24650 | 872 |
| 326 | 20240118 | 135000 | 2408384050 | 24750 | 24750 | 24750 | 24700 | 87 |
| 327 | 20240118 | 134900 | 2406233250 | 24700 | 24750 | 24750 | 24700 | 195 |
| 328 | 20240118 | 134800 | 2401416150 | 24750 | 24800 | 24800 | 24700 | 1214 |
| 329 | 20240118 | 134700 | 2371373550 | 24800 | 24750 | 24800 | 24750 | 490 |
| 330 | 20240118 | 134600 | 2359242900 | 24800 | 24850 | 24950 | 24800 | 1324 |
| 331 | 20240118 | 134500 | 2326378750 | 24900 | 24900 | 24950 | 24900 | 104 |
| 332 | 20240118 | 134400 | 2323789050 | 24850 | 24900 | 24950 | 24850 | 155 |
| 333 | 20240118 | 134300 | 2319929850 | 24850 | 24900 | 24900 | 24850 | 190 |
| 334 | 20240118 | 134200 | 2315206400 | 24900 | 24850 | 24900 | 24850 | 65 |
| 335 | 20240118 | 134100 | 2313589650 | 24850 | 24900 | 24950 | 24850 | 146 |
| 336 | 20240118 | 134000 | 2309954750 | 24900 | 24900 | 24950 | 24900 | 1076 |
| 337 | 20240118 | 133900 | 2283159950 | 24900 | 24900 | 24950 | 24900 | 148 |
| 338 | 20240118 | 133800 | 2279471250 | 24950 | 24950 | 24950 | 24900 | 1075 |
| 339 | 20240118 | 133700 | 2252655500 | 25000 | 25050 | 25050 | 24950 | 2228 |
| 340 | 20240118 | 133600 | 2196986950 | 25050 | 25000 | 25050 | 25000 | 169 |
| 341 | 20240118 | 133500 | 2192759050 | 25050 | 25050 | 25050 | 25050 | 76 |
| 342 | 20240118 | 133400 | 2190855250 | 25050 | 25050 | 25100 | 25050 | 199 |
| 343 | 20240118 | 133300 | 2185869400 | 25100 | 25100 | 25100 | 25050 | 127 |
| 344 | 20240118 | 133200 | 2182685000 | 25050 | 25050 | 25050 | 25050 | 187 |
| 345 | 20240118 | 133100 | 2178000650 | 25100 | 25050 | 25100 | 25050 | 94 |
| 346 | 20240118 | 133000 | 2175644950 | 25050 | 25100 | 25150 | 25050 | 76 |
| 347 | 20240118 | 132900 | 2173738100 | 25100 | 25100 | 25150 | 25050 | 248 |
| 348 | 20240118 | 132800 | 2167513150 | 25100 | 25150 | 25150 | 25100 | 244 |
| 349 | 20240118 | 132700 | 2161383000 | 25150 | 25150 | 25200 | 25150 | 168 |
| 350 | 20240118 | 132600 | 2157152150 | 25150 | 25250 | 25250 | 25150 | 333 |
| 351 | 20240118 | 132500 | 2148766400 | 25250 | 25200 | 25250 | 25200 | 106 |
| 352 | 20240118 | 132400 | 2146094800 | 25250 | 25250 | 25250 | 25200 | 195 |
| 353 | 20240118 | 132300 | 2141176800 | 25250 | 25200 | 25250 | 25200 | 343 |
| 354 | 20240118 | 132200 | 2132532050 | 25250 | 25300 | 25300 | 25200 | 163 |
| 355 | 20240118 | 132100 | 2128414400 | 25300 | 25200 | 25300 | 25200 | 71 |
| 356 | 20240118 | 132000 | 2126622300 | 25200 | 25300 | 25300 | 25200 | 148 |
| 357 | 20240118 | 131900 | 2122891000 | 25300 | 25300 | 25300 | 25250 | 173 |
| 358 | 20240118 | 131800 | 2118520950 | 25300 | 25250 | 25300 | 25250 | 2147 |
| 359 | 20240118 | 131700 | 2064205700 | 25300 | 25250 | 25300 | 25200 | 333 |
| 360 | 20240118 | 131600 | 2055795600 | 25250 | 25300 | 25300 | 25250 | 233 |
| 361 | 20240118 | 131500 | 2049911700 | 25250 | 25350 | 25350 | 25250 | 122 |
| 362 | 20240118 | 131400 | 2046824400 | 25300 | 25300 | 25350 | 25250 | 59 |
| 363 | 20240118 | 131300 | 2045332500 | 25300 | 25350 | 25350 | 25250 | 64 |
| 364 | 20240118 | 131200 | 2043714100 | 25250 | 25250 | 25350 | 25250 | 180 |
| 365 | 20240118 | 131100 | 2039165150 | 25250 | 25300 | 25300 | 25250 | 51 |
| 366 | 20240118 | 131000 | 2037876100 | 25300 | 25300 | 25350 | 25250 | 76 |
| 367 | 20240118 | 130900 | 2035954900 | 25300 | 25300 | 25300 | 25250 | 109 |
| 368 | 20240118 | 130800 | 2033197600 | 25300 | 25350 | 25350 | 25300 | 140 |
| 369 | 20240118 | 130700 | 2029653900 | 25350 | 25300 | 25350 | 25300 | 78 |
| 370 | 20240118 | 130600 | 2027678850 | 25300 | 25300 | 25300 | 25300 | 1 |
| 371 | 20240118 | 130500 | 2027653550 | 25300 | 25350 | 25350 | 25300 | 97 |
| 372 | 20240118 | 130400 | 2025197800 | 25300 | 25400 | 25400 | 25300 | 112 |
| 373 | 20240118 | 130300 | 2022358450 | 25350 | 25350 | 25400 | 25300 | 147 |
| 374 | 20240118 | 130200 | 2018629250 | 25350 | 25350 | 25400 | 25350 | 46 |
| 375 | 20240118 | 130100 | 2017461750 | 25350 | 25300 | 25400 | 25300 | 257 |
| 376 | 20240118 | 130000 | 2010948700 | 25350 | 25300 | 25350 | 25300 | 121 |
| 377 | 20240118 | 125900 | 2007886550 | 25350 | 25350 | 25350 | 25300 | 20 |
| 378 | 20240118 | 125800 | 2007379950 | 25300 | 25350 | 25350 | 25300 | 197 |
| 379 | 20240118 | 125700 | 2002387100 | 25350 | 25350 | 25350 | 25300 | 234 |
| 380 | 20240118 | 125600 | 1996463600 | 25350 | 25300 | 25350 | 25300 | 90 |
| 381 | 20240118 | 125500 | 1994186550 | 25300 | 25350 | 25350 | 25300 | 135 |
| 382 | 20240118 | 125400 | 1990765300 | 25300 | 25300 | 25350 | 25300 | 191 |
| 383 | 20240118 | 125300 | 1985928350 | 25250 | 25300 | 25350 | 25250 | 188 |
| 384 | 20240118 | 125200 | 1981173400 | 25300 | 25300 | 25350 | 25300 | 48 |
| 385 | 20240118 | 125100 | 1979957600 | 25300 | 25300 | 25350 | 25300 | 577 |
| 386 | 20240118 | 125000 | 1965358650 | 25300 | 25250 | 25300 | 25250 | 51 |
| 387 | 20240118 | 124900 | 1964068800 | 25250 | 25250 | 25300 | 25250 | 142 |
| 388 | 20240118 | 124800 | 1960483100 | 25250 | 25250 | 25300 | 25250 | 60 |
| 389 | 20240118 | 124700 | 1958966600 | 25250 | 25250 | 25300 | 25250 | 86 |
| 390 | 20240118 | 124600 | 1956792600 | 25300 | 25250 | 25300 | 25250 | 133 |
| 391 | 20240118 | 124500 | 1953429850 | 25300 | 25300 | 25300 | 25200 | 189 |
| 392 | 20240118 | 124400 | 1948657150 | 25300 | 25300 | 25300 | 25250 | 126 |
| 393 | 20240118 | 124300 | 1945470550 | 25350 | 25300 | 25350 | 25300 | 176 |
| 394 | 20240118 | 124200 | 1941017650 | 25250 | 25300 | 25300 | 25250 | 146 |
| 395 | 20240118 | 124100 | 1937328000 | 25200 | 25250 | 25300 | 25200 | 133 |
| 396 | 20240118 | 124000 | 1933972400 | 25300 | 25200 | 25300 | 25200 | 85 |
| 397 | 20240118 | 123900 | 1931826450 | 25200 | 25250 | 25250 | 25200 | 127 |
| 398 | 20240118 | 123800 | 1928622000 | 25250 | 25250 | 25250 | 25200 | 53 |
| 399 | 20240118 | 123700 | 1927285300 | 25200 | 25250 | 25250 | 25200 | 61 |
| 400 | 20240118 | 123600 | 1925747750 | 25250 | 25250 | 25300 | 25250 | 83 |
| 401 | 20240118 | 123500 | 1923651150 | 25250 | 25250 | 25300 | 25200 | 184 |
| 402 | 20240118 | 123400 | 1919003750 | 25250 | 25200 | 25250 | 25200 | 201 |
| 403 | 20240118 | 123300 | 1913929550 | 25200 | 25250 | 25250 | 25150 | 237 |
| 404 | 20240118 | 123200 | 1907963500 | 25150 | 25200 | 25250 | 25150 | 652 |
| 405 | 20240118 | 123100 | 1891532500 | 25200 | 25200 | 25200 | 25150 | 39 |
| 406 | 20240118 | 123000 | 1890550850 | 25150 | 25100 | 25150 | 25100 | 96 |
| 407 | 20240118 | 122900 | 1888137650 | 25100 | 25150 | 25200 | 25100 | 170 |
| 408 | 20240118 | 122800 | 1883863400 | 25150 | 25150 | 25150 | 25050 | 151 |
| 409 | 20240118 | 122700 | 1880070350 | 25150 | 25050 | 25150 | 25050 | 233 |
| 410 | 20240118 | 122600 | 1874211400 | 25150 | 25150 | 25150 | 25050 | 508 |
| 411 | 20240118 | 122500 | 1861459200 | 25150 | 25100 | 25150 | 25050 | 128 |
| 412 | 20240118 | 122400 | 1858249500 | 25150 | 25050 | 25150 | 25050 | 283 |
| 413 | 20240118 | 122300 | 1851147750 | 25100 | 25100 | 25100 | 25050 | 221 |
| 414 | 20240118 | 122200 | 1845602500 | 25150 | 25050 | 25150 | 24850 | 5357 |
| 415 | 20240118 | 122100 | 1712010200 | 25100 | 25200 | 25200 | 24950 | 5013 |
| 416 | 20240118 | 122000 | 1586426550 | 25200 | 25200 | 25350 | 25150 | 10558 |
| 417 | 20240118 | 121900 | 1320040750 | 25200 | 25200 | 25250 | 25200 | 665 |
| 418 | 20240118 | 121800 | 1303253150 | 25250 | 25250 | 25250 | 25200 | 210 |
| 419 | 20240118 | 121700 | 1297952500 | 25200 | 25200 | 25250 | 25200 | 240 |
| 420 | 20240118 | 121600 | 1291897300 | 25250 | 25200 | 25250 | 25200 | 159 |
| 421 | 20240118 | 121500 | 1287888450 | 25150 | 25200 | 25200 | 25150 | 36 |
| 422 | 20240118 | 121400 | 1286981850 | 25200 | 25150 | 25250 | 25150 | 1008 |
| 423 | 20240118 | 121300 | 1261587100 | 25100 | 25150 | 25150 | 25100 | 135 |
| 424 | 20240118 | 121200 | 1258196650 | 25100 | 25150 | 25200 | 25100 | 122 |
| 425 | 20240118 | 121100 | 1255130000 | 25200 | 25150 | 25200 | 25100 | 144 |
| 426 | 20240118 | 121000 | 1251509400 | 25150 | 25100 | 25150 | 25100 | 84 |
| 427 | 20240118 | 120900 | 1249400150 | 25150 | 25200 | 25200 | 25100 | 78 |
| 428 | 20240118 | 120800 | 1247439100 | 25200 | 25100 | 25200 | 25100 | 102 |
| 429 | 20240118 | 120700 | 1244875400 | 25150 | 25200 | 25200 | 25150 | 139 |
| 430 | 20240118 | 120600 | 1241375100 | 25200 | 25150 | 25200 | 25100 | 111 |
| 431 | 20240118 | 120500 | 1238582850 | 25150 | 25150 | 25200 | 25100 | 382 |
| 432 | 20240118 | 120400 | 1228960500 | 25150 | 25100 | 25150 | 25100 | 49 |
| 433 | 20240118 | 120300 | 1227729350 | 25100 | 25150 | 25200 | 25100 | 121 |
| 434 | 20240118 | 120200 | 1224686850 | 25100 | 25100 | 25150 | 25100 | 423 |
| 435 | 20240118 | 120100 | 1214068200 | 25150 | 25150 | 25150 | 25150 | 226 |
| 436 | 20240118 | 120000 | 1208384300 | 25100 | 25150 | 25200 | 25100 | 242 |
| 437 | 20240118 | 115900 | 1202298050 | 25150 | 25100 | 25150 | 25100 | 76 |
| 438 | 20240118 | 115800 | 1200389400 | 25100 | 25150 | 25150 | 25100 | 172 |
| 439 | 20240118 | 115700 | 1196071350 | 25150 | 25150 | 25150 | 25100 | 295 |
| 440 | 20240118 | 115600 | 1188662550 | 25150 | 25200 | 25200 | 25150 | 1225 |
| 441 | 20240118 | 115500 | 1157853300 | 25200 | 25200 | 25200 | 25150 | 281 |
| 442 | 20240118 | 115400 | 1150782600 | 25200 | 25200 | 25200 | 25150 | 82 |
| 443 | 20240118 | 115300 | 1148719550 | 25150 | 25200 | 25250 | 25150 | 53 |
| 444 | 20240118 | 115200 | 1147384450 | 25150 | 25250 | 25300 | 25150 | 760 |
| 445 | 20240118 | 115100 | 1128224450 | 25250 | 25300 | 25350 | 25250 | 334 |
| 446 | 20240118 | 115000 | 1119786650 | 25300 | 25300 | 25300 | 25250 | 108 |
| 447 | 20240118 | 114900 | 1117058150 | 25250 | 25300 | 25300 | 25250 | 20 |
| 448 | 20240118 | 114800 | 1116552550 | 25300 | 25300 | 25300 | 25250 | 141 |
| 449 | 20240118 | 114700 | 1112986500 | 25300 | 25300 | 25300 | 25250 | 51 |
| 450 | 20240118 | 114600 | 1111697200 | 25250 | 25300 | 25350 | 25250 | 106 |
| 451 | 20240118 | 114500 | 1109017200 | 25300 | 25250 | 25350 | 25250 | 108 |
| 452 | 20240118 | 114400 | 1106284650 | 25300 | 25350 | 25350 | 25250 | 116 |
| 453 | 20240118 | 114300 | 1103350350 | 25350 | 25250 | 25350 | 25250 | 247 |
| 454 | 20240118 | 114200 | 1097107900 | 25250 | 25250 | 25300 | 25250 | 204 |
| 455 | 20240118 | 114100 | 1091953850 | 25300 | 25300 | 25350 | 25250 | 73 |
| 456 | 20240118 | 114000 | 1090108500 | 25250 | 25300 | 25300 | 25250 | 41 |
| 457 | 20240118 | 113900 | 1089072250 | 25300 | 25300 | 25350 | 25250 | 217 |
| 458 | 20240118 | 113800 | 1083582000 | 25250 | 25300 | 25300 | 25250 | 117 |
| 459 | 20240118 | 113700 | 1080626650 | 25350 | 25350 | 25350 | 25300 | 43 |
| 460 | 20240118 | 113600 | 1079537200 | 25350 | 25300 | 25350 | 25250 | 161 |
| 461 | 20240118 | 113500 | 1075460050 | 25300 | 25250 | 25300 | 25250 | 16 |
| 462 | 20240118 | 113400 | 1075055800 | 25250 | 25350 | 25350 | 25250 | 165 |
| 463 | 20240118 | 113300 | 1070883500 | 25300 | 25300 | 25300 | 25250 | 69 |
| 464 | 20240118 | 113200 | 1069138300 | 25300 | 25350 | 25350 | 25300 | 38 |
| 465 | 20240118 | 113100 | 1068176600 | 25300 | 25250 | 25300 | 25250 | 57 |
| 466 | 20240118 | 113000 | 1066735000 | 25300 | 25300 | 25300 | 25250 | 214 |
| 467 | 20240118 | 112900 | 1061327500 | 25300 | 25350 | 25350 | 25300 | 65 |
| 468 | 20240118 | 112800 | 1059681100 | 25350 | 25300 | 25350 | 25300 | 161 |
| 469 | 20240118 | 112700 | 1055607700 | 25300 | 25350 | 25350 | 25250 | 71 |
| 470 | 20240118 | 112600 | 1053811800 | 25250 | 25400 | 25400 | 25250 | 425 |
| 471 | 20240118 | 112500 | 1043044450 | 25350 | 25400 | 25400 | 25350 | 133 |
| 472 | 20240118 | 112400 | 1039671600 | 25350 | 25300 | 25350 | 25250 | 409 |
| 473 | 20240118 | 112300 | 1029307800 | 25350 | 25300 | 25350 | 25250 | 122 |
| 474 | 20240118 | 112200 | 1026224300 | 25300 | 25300 | 25350 | 25250 | 112 |
| 475 | 20240118 | 112100 | 1023390500 | 25300 | 25250 | 25300 | 25250 | 506 |
| 476 | 20240118 | 112000 | 1010592800 | 25250 | 25250 | 25300 | 25250 | 47 |
| 477 | 20240118 | 111900 | 1009406000 | 25300 | 25200 | 25300 | 25200 | 176 |
| 478 | 20240118 | 111800 | 1004959200 | 25250 | 25300 | 25300 | 25200 | 236 |
| 479 | 20240118 | 111700 | 998998700 | 25250 | 25200 | 25250 | 25150 | 569 |
| 480 | 20240118 | 111600 | 984649200 | 25200 | 25200 | 25250 | 25200 | 312 |
| 481 | 20240118 | 111500 | 976772700 | 25200 | 25150 | 25200 | 25050 | 1227 |
| 482 | 20240118 | 111400 | 945885000 | 25100 | 25100 | 25100 | 25050 | 115 |
| 483 | 20240118 | 111300 | 943001250 | 25100 | 25100 | 25150 | 25100 | 89 |
| 484 | 20240118 | 111200 | 940764200 | 25100 | 25150 | 25150 | 25100 | 139 |
| 485 | 20240118 | 111100 | 937269550 | 25100 | 25100 | 25150 | 25100 | 118 |
| 486 | 20240118 | 111000 | 934307050 | 25100 | 25100 | 25150 | 25100 | 243 |
| 487 | 20240118 | 110900 | 928200400 | 25100 | 25150 | 25150 | 25100 | 92 |
| 488 | 20240118 | 110800 | 925890650 | 25150 | 25150 | 25150 | 25100 | 93 |
| 489 | 20240118 | 110700 | 923553600 | 25150 | 25100 | 25150 | 25100 | 186 |
| 490 | 20240118 | 110600 | 918881150 | 25100 | 25150 | 25150 | 25100 | 58 |
| 491 | 20240118 | 110500 | 917424150 | 25150 | 25150 | 25200 | 25100 | 130 |
| 492 | 20240118 | 110400 | 914155350 | 25150 | 25100 | 25150 | 25100 | 47 |
| 493 | 20240118 | 110300 | 912973800 | 25200 | 25200 | 25200 | 25100 | 142 |
| 494 | 20240118 | 110200 | 909403700 | 25200 | 25150 | 25200 | 25150 | 69 |
| 495 | 20240118 | 110100 | 907666550 | 25100 | 25100 | 25200 | 25100 | 94 |
| 496 | 20240118 | 110000 | 905305600 | 25150 | 25150 | 25150 | 25150 | 48 |
| 497 | 20240118 | 105900 | 904098400 | 25100 | 25150 | 25150 | 25100 | 110 |
| 498 | 20240118 | 105800 | 901337350 | 25200 | 25150 | 25200 | 25150 | 195 |
| 499 | 20240118 | 105700 | 896427900 | 25150 | 25200 | 25200 | 25100 | 126 |
| 500 | 20240118 | 105600 | 893258250 | 25150 | 25150 | 25200 | 25150 | 213 |
| 501 | 20240118 | 105500 | 887901000 | 25150 | 25150 | 25150 | 25100 | 217 |
| 502 | 20240118 | 105400 | 882448150 | 25100 | 25100 | 25150 | 25100 | 50 |
| 503 | 20240118 | 105300 | 881193050 | 25100 | 25200 | 25200 | 25100 | 633 |
| 504 | 20240118 | 105200 | 865261850 | 25200 | 25100 | 25200 | 25100 | 50 |
| 505 | 20240118 | 105100 | 864004800 | 25100 | 25200 | 25200 | 25100 | 134 |
| 506 | 20240118 | 105000 | 860638000 | 25100 | 25150 | 25150 | 25100 | 133 |
| 507 | 20240118 | 104900 | 857293100 | 25150 | 25150 | 25150 | 25100 | 117 |
| 508 | 20240118 | 104800 | 854355350 | 25100 | 25050 | 25100 | 25050 | 149 |
| 509 | 20240118 | 104700 | 850616200 | 25050 | 25050 | 25150 | 25050 | 212 |
| 510 | 20240118 | 104600 | 845300250 | 25000 | 25150 | 25150 | 25000 | 2796 |
| 511 | 20240118 | 104500 | 775323600 | 25100 | 25200 | 25200 | 25100 | 390 |
| 512 | 20240118 | 104400 | 765529700 | 25150 | 25200 | 25200 | 25150 | 136 |
| 513 | 20240118 | 104300 | 762103050 | 25150 | 25150 | 25200 | 25150 | 150 |
| 514 | 20240118 | 104200 | 758329600 | 25150 | 25150 | 25150 | 25100 | 63 |
| 515 | 20240118 | 104100 | 756746300 | 25150 | 25150 | 25200 | 25100 | 254 |
| 516 | 20240118 | 104000 | 750356250 | 25150 | 25100 | 25200 | 25100 | 1132 |
| 517 | 20240118 | 103900 | 721841750 | 25100 | 25100 | 25150 | 25050 | 114 |
| 518 | 20240118 | 103800 | 718980900 | 25100 | 25000 | 25100 | 25000 | 368 |
| 519 | 20240118 | 103700 | 709757950 | 25000 | 25050 | 25100 | 25000 | 290 |
| 520 | 20240118 | 103600 | 702499700 | 25100 | 25050 | 25100 | 25050 | 137 |
| 521 | 20240118 | 103500 | 699064750 | 25100 | 25050 | 25100 | 25050 | 139 |
| 522 | 20240118 | 103400 | 695579750 | 25050 | 25050 | 25050 | 25000 | 138 |
| 523 | 20240118 | 103300 | 692123250 | 25050 | 25050 | 25100 | 25050 | 44 |
| 524 | 20240118 | 103200 | 691020750 | 25050 | 25000 | 25050 | 25000 | 136 |
| 525 | 20240118 | 103100 | 687619800 | 25050 | 25050 | 25050 | 25000 | 114 |
| 526 | 20240118 | 103000 | 684766350 | 25000 | 25000 | 25050 | 25000 | 172 |
| 527 | 20240118 | 102900 | 680466200 | 25050 | 25000 | 25050 | 25000 | 129 |
| 528 | 20240118 | 102800 | 677236900 | 24950 | 25000 | 25000 | 24950 | 143 |
| 529 | 20240118 | 102700 | 673664600 | 25000 | 25000 | 25000 | 25000 | 86 |
| 530 | 20240118 | 102600 | 671514600 | 24950 | 25000 | 25000 | 24950 | 132 |
| 531 | 20240118 | 102500 | 668215800 | 25000 | 25000 | 25000 | 24950 | 1555 |
| 532 | 20240118 | 102400 | 629364400 | 25000 | 25100 | 25100 | 25000 | 389 |
| 533 | 20240118 | 102300 | 619621600 | 25050 | 25050 | 25050 | 25050 | 42 |
| 534 | 20240118 | 102200 | 618569500 | 25050 | 25050 | 25050 | 25000 | 61 |
| 535 | 20240118 | 102100 | 617042650 | 25000 | 25050 | 25050 | 25000 | 76 |
| 536 | 20240118 | 102000 | 615140050 | 25000 | 25050 | 25050 | 25000 | 157 |
| 537 | 20240118 | 101900 | 611214000 | 25050 | 25100 | 25100 | 25050 | 32 |
| 538 | 20240118 | 101800 | 610412050 | 25050 | 25050 | 25050 | 25050 | 9 |
| 539 | 20240118 | 101700 | 610186600 | 25050 | 25050 | 25050 | 25050 | 81 |
| 540 | 20240118 | 101600 | 608157550 | 25000 | 25050 | 25050 | 25000 | 798 |
| 541 | 20240118 | 101500 | 588167750 | 25100 | 25100 | 25100 | 25100 | 23 |
| 542 | 20240118 | 101400 | 587590450 | 25100 | 25100 | 25100 | 25100 | 598 |
| 543 | 20240118 | 101300 | 572580650 | 25150 | 25200 | 25200 | 25150 | 259 |
| 544 | 20240118 | 101200 | 566064150 | 25200 | 25250 | 25250 | 25150 | 239 |
| 545 | 20240118 | 101100 | 560036850 | 25250 | 25250 | 25250 | 25250 | 25 |
| 546 | 20240118 | 101000 | 559405600 | 25150 | 25200 | 25200 | 25150 | 781 |
| 547 | 20240118 | 100900 | 539725650 | 25150 | 25150 | 25150 | 25150 | 28 |
| 548 | 20240118 | 100800 | 539021450 | 25150 | 25150 | 25150 | 25150 | 348 |
| 549 | 20240118 | 100700 | 530269250 | 25150 | 25150 | 25150 | 25100 | 59 |
| 550 | 20240118 | 100600 | 528786600 | 25150 | 25150 | 25150 | 25150 | 254 |
| 551 | 20240118 | 100500 | 522398500 | 25050 | 25100 | 25100 | 25050 | 570 |
| 552 | 20240118 | 100400 | 508092750 | 25050 | 25050 | 25050 | 25050 | 10 |
| 553 | 20240118 | 100300 | 507842250 | 25050 | 25000 | 25050 | 25000 | 223 |
| 554 | 20240118 | 100200 | 502256400 | 25000 | 24950 | 25000 | 24950 | 123 |
| 555 | 20240118 | 100100 | 499182650 | 24950 | 25000 | 25000 | 24950 | 156 |
| 556 | 20240118 | 100000 | 495288050 | 25000 | 25000 | 25000 | 24950 | 117 |
| 557 | 20240118 | 095900 | 492364300 | 25000 | 25000 | 25000 | 25000 | 2 |
| 558 | 20240118 | 095800 | 492314300 | 25000 | 24950 | 25000 | 24950 | 605 |
| 559 | 20240118 | 095700 | 477193000 | 24950 | 24950 | 24950 | 24950 | 98 |
| 560 | 20240118 | 095600 | 474747900 | 24950 | 25000 | 25000 | 24950 | 320 |
| 561 | 20240118 | 095500 | 466749150 | 25000 | 25000 | 25050 | 25000 | 98 |
| 562 | 20240118 | 095400 | 464298550 | 25050 | 25050 | 25050 | 25050 | 10 |
| 563 | 20240118 | 095300 | 464048050 | 25000 | 25050 | 25050 | 25000 | 57 |
| 564 | 20240118 | 095200 | 462622950 | 25050 | 25100 | 25100 | 25050 | 15 |
| 565 | 20240118 | 095100 | 462246950 | 25050 | 25100 | 25100 | 25050 | 45 |
| 566 | 20240118 | 095000 | 461119450 | 25100 | 25100 | 25100 | 25100 | 6 |
| 567 | 20240118 | 094900 | 460968850 | 25050 | 25000 | 25050 | 25000 | 75 |
| 568 | 20240118 | 094800 | 459092800 | 25050 | 25050 | 25050 | 25000 | 58 |
| 569 | 20240118 | 094700 | 457641000 | 25050 | 25050 | 25050 | 25050 | 30 |
| 570 | 20240118 | 094600 | 456889500 | 25050 | 25100 | 25100 | 25050 | 12 |
| 571 | 20240118 | 094500 | 456588600 | 25100 | 25100 | 25100 | 25100 | 13 |
| 572 | 20240118 | 094400 | 456262300 | 25100 | 25050 | 25100 | 25050 | 38 |
| 573 | 20240118 | 094300 | 455309000 | 25000 | 25000 | 25050 | 25000 | 107 |
| 574 | 20240118 | 094200 | 452629350 | 25050 | 25050 | 25050 | 25050 | 16 |
| 575 | 20240118 | 094100 | 452228550 | 25000 | 25000 | 25050 | 25000 | 260 |
| 576 | 20240118 | 094000 | 445728450 | 24950 | 24950 | 24950 | 24950 | 147 |
| 577 | 20240118 | 093900 | 442060800 | 24950 | 24950 | 24950 | 24950 | 1 |
| 578 | 20240118 | 093800 | 442035850 | 24950 | 24950 | 24950 | 24900 | 21 |
| 579 | 20240118 | 093700 | 441512500 | 24950 | 24850 | 24950 | 24850 | 472 |
| 580 | 20240118 | 093600 | 429758700 | 24850 | 24850 | 24850 | 24850 | 32 |
| 581 | 20240118 | 093500 | 428963500 | 24850 | 24850 | 24850 | 24850 | 225 |
| 582 | 20240118 | 093400 | 423372250 | 24850 | 24900 | 24900 | 24850 | 104 |
| 583 | 20240118 | 093300 | 420783450 | 24900 | 24900 | 24900 | 24900 | 101 |
| 584 | 20240118 | 093200 | 418268550 | 24900 | 24850 | 24900 | 24850 | 31 |
| 585 | 20240118 | 093100 | 417498150 | 24900 | 24900 | 24900 | 24850 | 16 |
| 586 | 20240118 | 093000 | 417099800 | 24850 | 24850 | 24850 | 24850 | 58 |
| 587 | 20240118 | 092900 | 415658500 | 24850 | 24800 | 24900 | 24800 | 566 |
| 588 | 20240118 | 092800 | 401618250 | 24800 | 24800 | 24850 | 24800 | 35 |
| 589 | 20240118 | 092700 | 400749950 | 24850 | 24850 | 24850 | 24800 | 91 |
| 590 | 20240118 | 092600 | 398490600 | 24850 | 24800 | 24850 | 24800 | 12 |
| 591 | 20240118 | 092500 | 398192600 | 24800 | 24900 | 24900 | 24800 | 1175 |
| 592 | 20240118 | 092400 | 369029250 | 24850 | 24850 | 24850 | 24850 | 738 |
| 593 | 20240118 | 092300 | 350689950 | 24900 | 24950 | 24950 | 24850 | 1182 |
| 594 | 20240118 | 092200 | 321261200 | 24950 | 24950 | 24950 | 24950 | 448 |
| 595 | 20240118 | 092100 | 310083600 | 24950 | 24950 | 24950 | 24950 | 48 |
| 596 | 20240118 | 092000 | 308886000 | 24950 | 25050 | 25050 | 24950 | 750 |
| 597 | 20240118 | 091900 | 290136400 | 25050 | 25000 | 25050 | 25000 | 14 |
| 598 | 20240118 | 091800 | 289785800 | 25000 | 25050 | 25050 | 25000 | 445 |
| 599 | 20240118 | 091700 | 278660400 | 25050 | 25100 | 25100 | 25050 | 268 |
| 600 | 20240118 | 091600 | 271944000 | 25100 | 25050 | 25100 | 25050 | 511 |
| 601 | 20240118 | 091500 | 259128450 | 25050 | 25100 | 25100 | 25050 | 120 |
| 602 | 20240118 | 091400 | 256119950 | 25100 | 25000 | 25100 | 24950 | 1203 |
| 603 | 20240118 | 091300 | 225995950 | 25000 | 25000 | 25000 | 25000 | 18 |
| 604 | 20240118 | 091200 | 225545950 | 24950 | 24850 | 24950 | 24850 | 447 |
| 605 | 20240118 | 091100 | 214410300 | 24850 | 24800 | 24900 | 24800 | 189 |
| 606 | 20240118 | 091000 | 209718550 | 24800 | 24900 | 24900 | 24800 | 165 |
| 607 | 20240118 | 090900 | 205618550 | 24850 | 24800 | 24850 | 24800 | 575 |
| 608 | 20240118 | 090800 | 191331400 | 24850 | 24800 | 24850 | 24800 | 451 |
| 609 | 20240118 | 090700 | 180124100 | 24800 | 24850 | 24850 | 24800 | 936 |
| 610 | 20240118 | 090600 | 156873350 | 24850 | 24850 | 24850 | 24850 | 889 |
| 611 | 20240118 | 090500 | 134781700 | 24850 | 25000 | 25000 | 24800 | 1113 |
| 612 | 20240118 | 090400 | 107092000 | 24950 | 25000 | 25000 | 24950 | 415 |
| 613 | 20240118 | 090300 | 96735150 | 25050 | 25000 | 25050 | 24950 | 261 |
| 614 | 20240118 | 090200 | 90207550 | 25100 | 25150 | 25200 | 24850 | 1018 |
| 615 | 20240118 | 090100 | 64777750 | 25200 | 25000 | 25200 | 24850 | 1498 |
| 616 | 20240118 | 090000 | 27400050 | 25100 | 25100 | 25200 | 25000 | 1040 |