33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 191500 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 4459 |
| 3 | 20240118 | 191400 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 4 | 20240118 | 191300 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 5 | 20240118 | 191200 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 6 | 20240118 | 191100 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 7 | 20240118 | 191000 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 8 | 20240118 | 190900 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 9 | 20240118 | 190800 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 10 | 20240118 | 190700 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 11 | 20240118 | 190600 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 12 | 20240118 | 190500 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 13 | 20240118 | 190400 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 14 | 20240118 | 190300 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 15 | 20240118 | 190200 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 16 | 20240118 | 190100 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 17 | 20240118 | 190000 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 18 | 20240118 | 185900 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 19 | 20240118 | 185800 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 20 | 20240118 | 185700 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 21 | 20240118 | 185600 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 22 | 20240118 | 185500 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 23 | 20240118 | 185400 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 24 | 20240118 | 185300 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 25 | 20240118 | 185200 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 26 | 20240118 | 185100 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 27 | 20240118 | 185000 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 28 | 20240118 | 184900 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 29 | 20240118 | 184800 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 30 | 20240118 | 184700 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 31 | 20240118 | 184600 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 32 | 20240118 | 184500 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 4459 |
| 33 | 20240118 | 184400 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 34 | 20240118 | 184300 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 35 | 20240118 | 184200 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 36 | 20240118 | 184100 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 37 | 20240118 | 184000 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 38 | 20240118 | 183900 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 39 | 20240118 | 183800 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 40 | 20240118 | 183700 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 41 | 20240118 | 183600 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 42 | 20240118 | 183500 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 43 | 20240118 | 183400 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 44 | 20240118 | 183300 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 45 | 20240118 | 183200 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 46 | 20240118 | 183100 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 47 | 20240118 | 183000 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 48 | 20240118 | 182900 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 49 | 20240118 | 182800 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 50 | 20240118 | 182700 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 51 | 20240118 | 182600 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 52 | 20240118 | 182500 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 53 | 20240118 | 182400 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 54 | 20240118 | 182300 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 55 | 20240118 | 182200 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 56 | 20240118 | 182100 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 57 | 20240118 | 182000 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 58 | 20240118 | 181900 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 59 | 20240118 | 181800 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 60 | 20240118 | 181700 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 61 | 20240118 | 181600 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 62 | 20240118 | 181500 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 4459 |
| 63 | 20240118 | 181400 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 64 | 20240118 | 181300 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 65 | 20240118 | 181200 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 66 | 20240118 | 181100 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 67 | 20240118 | 181000 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 68 | 20240118 | 180900 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 69 | 20240118 | 180800 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 70 | 20240118 | 180700 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 71 | 20240118 | 180600 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 72 | 20240118 | 180500 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 73 | 20240118 | 180400 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 74 | 20240118 | 180300 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 75 | 20240118 | 180200 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 76 | 20240118 | 180100 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 77 | 20240118 | 180000 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 78 | 20240118 | 175900 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 79 | 20240118 | 175800 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 80 | 20240118 | 175700 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 81 | 20240118 | 175600 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 82 | 20240118 | 175500 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 83 | 20240118 | 175400 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 84 | 20240118 | 175300 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 85 | 20240118 | 175200 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 86 | 20240118 | 175100 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 87 | 20240118 | 175000 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 88 | 20240118 | 174900 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 89 | 20240118 | 174800 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 90 | 20240118 | 174700 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 91 | 20240118 | 174600 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 92 | 20240118 | 174500 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 4459 |
| 93 | 20240118 | 174400 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 94 | 20240118 | 174300 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 95 | 20240118 | 174200 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 96 | 20240118 | 174100 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 97 | 20240118 | 174000 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 98 | 20240118 | 173900 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 99 | 20240118 | 173800 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 100 | 20240118 | 173700 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 101 | 20240118 | 173600 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 102 | 20240118 | 173500 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 103 | 20240118 | 173400 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 104 | 20240118 | 173300 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 105 | 20240118 | 173200 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 106 | 20240118 | 173100 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 107 | 20240118 | 173000 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 108 | 20240118 | 172900 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 109 | 20240118 | 172800 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 110 | 20240118 | 172700 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 111 | 20240118 | 172600 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 112 | 20240118 | 172500 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 113 | 20240118 | 172400 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 114 | 20240118 | 172300 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 115 | 20240118 | 172200 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 116 | 20240118 | 172100 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 117 | 20240118 | 172000 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 118 | 20240118 | 171900 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 119 | 20240118 | 171800 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 120 | 20240118 | 171700 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 121 | 20240118 | 171600 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 122 | 20240118 | 171500 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 4459 |
| 123 | 20240118 | 171400 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 124 | 20240118 | 171300 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 125 | 20240118 | 171200 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 126 | 20240118 | 171100 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 127 | 20240118 | 171000 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 128 | 20240118 | 170900 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 129 | 20240118 | 170800 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 130 | 20240118 | 170700 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 131 | 20240118 | 170600 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 132 | 20240118 | 170500 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 133 | 20240118 | 170400 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 134 | 20240118 | 170300 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 135 | 20240118 | 170200 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 136 | 20240118 | 170100 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 137 | 20240118 | 170000 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 138 | 20240118 | 165900 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 139 | 20240118 | 165800 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 140 | 20240118 | 165700 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 141 | 20240118 | 165600 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 142 | 20240118 | 165500 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 143 | 20240118 | 165400 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 144 | 20240118 | 165300 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 145 | 20240118 | 165200 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 146 | 20240118 | 165100 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 147 | 20240118 | 165000 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 148 | 20240118 | 164900 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 149 | 20240118 | 164800 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 150 | 20240118 | 164700 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 151 | 20240118 | 164600 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 152 | 20240118 | 164500 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 4459 |
| 153 | 20240118 | 164400 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 154 | 20240118 | 164300 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 155 | 20240118 | 164200 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 156 | 20240118 | 164100 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 157 | 20240118 | 164000 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 158 | 20240118 | 163900 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 159 | 20240118 | 163800 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 160 | 20240118 | 163700 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 161 | 20240118 | 163600 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 162 | 20240118 | 163500 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 163 | 20240118 | 163400 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 164 | 20240118 | 163300 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 165 | 20240118 | 163200 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 166 | 20240118 | 163100 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 167 | 20240118 | 163000 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 168 | 20240118 | 162900 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 169 | 20240118 | 162800 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 170 | 20240118 | 162700 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 171 | 20240118 | 162600 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 172 | 20240118 | 162500 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 173 | 20240118 | 162400 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 174 | 20240118 | 162300 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 175 | 20240118 | 162200 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 176 | 20240118 | 162100 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 177 | 20240118 | 162000 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 178 | 20240118 | 161900 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 179 | 20240118 | 161800 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 180 | 20240118 | 161700 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 181 | 20240118 | 161600 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 182 | 20240118 | 161500 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 4459 |
| 183 | 20240118 | 161400 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 184 | 20240118 | 161300 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 185 | 20240118 | 161200 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 186 | 20240118 | 161100 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 187 | 20240118 | 161000 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 188 | 20240118 | 160900 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 189 | 20240118 | 160800 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 190 | 20240118 | 160700 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 191 | 20240118 | 160600 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 192 | 20240118 | 160500 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 193 | 20240118 | 160400 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 194 | 20240118 | 160300 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 195 | 20240118 | 160200 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 196 | 20240118 | 160100 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 197 | 20240118 | 160000 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 198 | 20240118 | 155900 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 199 | 20240118 | 155800 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 200 | 20240118 | 155700 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 201 | 20240118 | 155600 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 202 | 20240118 | 155500 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 203 | 20240118 | 155400 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 204 | 20240118 | 155300 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 205 | 20240118 | 155200 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 206 | 20240118 | 155100 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 207 | 20240118 | 155000 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 208 | 20240118 | 154900 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 209 | 20240118 | 154800 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 210 | 20240118 | 154700 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 211 | 20240118 | 154600 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 212 | 20240118 | 154500 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 4459 |
| 213 | 20240118 | 154400 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 214 | 20240118 | 154300 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 215 | 20240118 | 154200 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 216 | 20240118 | 154100 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 217 | 20240118 | 154000 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 218 | 20240118 | 153900 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 219 | 20240118 | 153800 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 220 | 20240118 | 153700 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 221 | 20240118 | 153600 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 222 | 20240118 | 153500 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 223 | 20240118 | 153400 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 224 | 20240118 | 153300 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 225 | 20240118 | 153200 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 226 | 20240118 | 153100 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 227 | 20240118 | 153000 | 9975217750 | 22450 | 22450 | 22450 | 22450 | 4459 |
| 228 | 20240118 | 152900 | 9875113200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 229 | 20240118 | 152800 | 9875113200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 230 | 20240118 | 152700 | 9875113200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 231 | 20240118 | 152600 | 9875113200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 232 | 20240118 | 152500 | 9875113200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 233 | 20240118 | 152400 | 9875113200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 234 | 20240118 | 152300 | 9875113200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 235 | 20240118 | 152200 | 9875113200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 236 | 20240118 | 152100 | 9875113200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 237 | 20240118 | 152000 | 9875113200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 238 | 20240118 | 151900 | 9875113200 | 22400 | 22400 | 22400 | 22300 | 423 |
| 239 | 20240118 | 151800 | 9865641800 | 22400 | 22350 | 22400 | 22300 | 707 |
| 240 | 20240118 | 151700 | 9849843850 | 22400 | 22350 | 22400 | 22300 | 1871 |
| 241 | 20240118 | 151600 | 9807964300 | 22400 | 22200 | 22400 | 22200 | 256 |
| 242 | 20240118 | 151500 | 9802238350 | 22200 | 22350 | 22350 | 22200 | 232 |
| 243 | 20240118 | 151400 | 9797069600 | 22300 | 22350 | 22400 | 22300 | 2964 |
| 244 | 20240118 | 151300 | 9730817250 | 22350 | 22400 | 22400 | 22350 | 1316 |
| 245 | 20240118 | 151200 | 9701367700 | 22400 | 22350 | 22400 | 22350 | 1812 |
| 246 | 20240118 | 151100 | 9660846450 | 22350 | 22350 | 22400 | 22350 | 1941 |
| 247 | 20240118 | 151000 | 9617460400 | 22350 | 22200 | 22400 | 22200 | 6560 |
| 248 | 20240118 | 150900 | 9470885600 | 22250 | 22300 | 22300 | 22200 | 475 |
| 249 | 20240118 | 150800 | 9460313150 | 22250 | 22250 | 22350 | 22250 | 251 |
| 250 | 20240118 | 150700 | 9454726850 | 22200 | 22250 | 22350 | 22200 | 393 |
| 251 | 20240118 | 150600 | 9445969150 | 22250 | 22250 | 22300 | 22250 | 3085 |
| 252 | 20240118 | 150500 | 9377271450 | 22250 | 22300 | 22300 | 22250 | 689 |
| 253 | 20240118 | 150400 | 9361920700 | 22250 | 22300 | 22300 | 22250 | 395 |
| 254 | 20240118 | 150300 | 9353116900 | 22250 | 22250 | 22300 | 22250 | 492 |
| 255 | 20240118 | 150200 | 9342156350 | 22300 | 22200 | 22300 | 22200 | 353 |
| 256 | 20240118 | 150100 | 9334313900 | 22200 | 22200 | 22300 | 22200 | 1158 |
| 257 | 20240118 | 150000 | 9308604300 | 22200 | 22250 | 22300 | 22200 | 628 |
| 258 | 20240118 | 145900 | 9294654900 | 22250 | 22250 | 22300 | 22200 | 2762 |
| 259 | 20240118 | 145800 | 9233151250 | 22250 | 22200 | 22250 | 22200 | 399 |
| 260 | 20240118 | 145700 | 9224281850 | 22250 | 22200 | 22350 | 22200 | 500 |
| 261 | 20240118 | 145600 | 9213161500 | 22200 | 22200 | 22350 | 22200 | 186 |
| 262 | 20240118 | 145500 | 9209022650 | 22200 | 22150 | 22350 | 22150 | 1078 |
| 263 | 20240118 | 145400 | 9185006250 | 22150 | 22100 | 22200 | 22100 | 304 |
| 264 | 20240118 | 145300 | 9178270950 | 22100 | 22150 | 22200 | 22100 | 202 |
| 265 | 20240118 | 145200 | 9173799050 | 22150 | 22150 | 22200 | 22150 | 112 |
| 266 | 20240118 | 145100 | 9171318000 | 22150 | 22200 | 22300 | 22150 | 907 |
| 267 | 20240118 | 145000 | 9151158050 | 22150 | 22150 | 22250 | 22150 | 507 |
| 268 | 20240118 | 144900 | 9139898000 | 22150 | 22150 | 22250 | 22150 | 356 |
| 269 | 20240118 | 144800 | 9131998250 | 22150 | 22150 | 22200 | 22100 | 680 |
| 270 | 20240118 | 144700 | 9116944650 | 22150 | 22150 | 22200 | 22100 | 412 |
| 271 | 20240118 | 144600 | 9107827100 | 22050 | 22050 | 22150 | 22050 | 267 |
| 272 | 20240118 | 144500 | 9101937900 | 22050 | 22050 | 22200 | 22050 | 500 |
| 273 | 20240118 | 144400 | 9090898150 | 22200 | 22050 | 22200 | 22050 | 279 |
| 274 | 20240118 | 144300 | 9084736450 | 22050 | 22100 | 22100 | 22050 | 1205 |
| 275 | 20240118 | 144200 | 9058157650 | 22100 | 22050 | 22200 | 22050 | 202 |
| 276 | 20240118 | 144100 | 9053690650 | 22050 | 22050 | 22100 | 22050 | 257 |
| 277 | 20240118 | 144000 | 9048021900 | 22050 | 22100 | 22100 | 22050 | 380 |
| 278 | 20240118 | 143900 | 9039626750 | 22050 | 22050 | 22150 | 22050 | 466 |
| 279 | 20240118 | 143800 | 9029333650 | 22050 | 22000 | 22100 | 22000 | 379 |
| 280 | 20240118 | 143700 | 9020968250 | 22000 | 22000 | 22100 | 22000 | 227 |
| 281 | 20240118 | 143600 | 9015972000 | 22100 | 22050 | 22100 | 22000 | 376 |
| 282 | 20240118 | 143500 | 9007685650 | 22050 | 22050 | 22050 | 22000 | 97 |
| 283 | 20240118 | 143400 | 9005549650 | 22050 | 22150 | 22150 | 22000 | 294 |
| 284 | 20240118 | 143300 | 8999074800 | 22000 | 22050 | 22150 | 22000 | 231 |
| 285 | 20240118 | 143200 | 8993982150 | 22050 | 22050 | 22100 | 22050 | 177 |
| 286 | 20240118 | 143100 | 8990079100 | 22050 | 22000 | 22100 | 22000 | 225 |
| 287 | 20240118 | 143000 | 8985125800 | 22000 | 22050 | 22100 | 22000 | 225 |
| 288 | 20240118 | 142900 | 8980165900 | 22050 | 22000 | 22050 | 22000 | 385 |
| 289 | 20240118 | 142800 | 8971693550 | 22000 | 22050 | 22050 | 22000 | 262 |
| 290 | 20240118 | 142700 | 8965924750 | 22050 | 22000 | 22100 | 22000 | 215 |
| 291 | 20240118 | 142600 | 8961182650 | 22000 | 22000 | 22100 | 22000 | 333 |
| 292 | 20240118 | 142500 | 8953841400 | 22050 | 22050 | 22100 | 22050 | 307 |
| 293 | 20240118 | 142400 | 8947069950 | 22050 | 22050 | 22100 | 22050 | 348 |
| 294 | 20240118 | 142300 | 8939393100 | 22100 | 22050 | 22150 | 22050 | 161 |
| 295 | 20240118 | 142200 | 8935835050 | 22150 | 22100 | 22150 | 22050 | 302 |
| 296 | 20240118 | 142100 | 8929173950 | 22050 | 22050 | 22200 | 22050 | 396 |
| 297 | 20240118 | 142000 | 8920428350 | 22050 | 22050 | 22100 | 22050 | 735 |
| 298 | 20240118 | 141900 | 8904190600 | 22100 | 22050 | 22100 | 22000 | 253 |
| 299 | 20240118 | 141800 | 8898613700 | 22050 | 22000 | 22100 | 22000 | 414 |
| 300 | 20240118 | 141700 | 8889471450 | 22000 | 22050 | 22050 | 22000 | 304 |
| 301 | 20240118 | 141600 | 8882774450 | 22050 | 22050 | 22100 | 22000 | 147 |
| 302 | 20240118 | 141500 | 8879535750 | 22050 | 22050 | 22200 | 22050 | 328 |
| 303 | 20240118 | 141400 | 8872285700 | 22050 | 22050 | 22050 | 22000 | 289 |
| 304 | 20240118 | 141300 | 8865915550 | 22050 | 22150 | 22150 | 22050 | 537 |
| 305 | 20240118 | 141200 | 8854055700 | 22050 | 22000 | 22150 | 22000 | 944 |
| 306 | 20240118 | 141100 | 8833182900 | 22000 | 22000 | 22050 | 22000 | 80 |
| 307 | 20240118 | 141000 | 8831422700 | 22000 | 22050 | 22050 | 22000 | 399 |
| 308 | 20240118 | 140900 | 8822635100 | 22050 | 22050 | 22100 | 22050 | 151 |
| 309 | 20240118 | 140800 | 8819301400 | 22100 | 22050 | 22100 | 22000 | 375 |
| 310 | 20240118 | 140700 | 8811031350 | 22050 | 22100 | 22100 | 22050 | 209 |
| 311 | 20240118 | 140600 | 8806419400 | 22100 | 22050 | 22150 | 22050 | 242 |
| 312 | 20240118 | 140500 | 8801071800 | 22050 | 22150 | 22150 | 22000 | 475 |
| 313 | 20240118 | 140400 | 8790580150 | 22150 | 22000 | 22150 | 22000 | 185 |
| 314 | 20240118 | 140300 | 8786489350 | 22100 | 22050 | 22100 | 21950 | 1157 |
| 315 | 20240118 | 140200 | 8761051650 | 22050 | 22000 | 22050 | 22000 | 88 |
| 316 | 20240118 | 140100 | 8759112250 | 21950 | 22000 | 22000 | 21950 | 257 |
| 317 | 20240118 | 140000 | 8753462250 | 22000 | 22050 | 22050 | 21950 | 500 |
| 318 | 20240118 | 135900 | 8742454200 | 22050 | 21950 | 22050 | 21950 | 889 |
| 319 | 20240118 | 135800 | 8722913050 | 22000 | 21950 | 22000 | 21950 | 161 |
| 320 | 20240118 | 135700 | 8719373800 | 21950 | 22000 | 22100 | 21950 | 2539 |
| 321 | 20240118 | 135600 | 8663582600 | 22000 | 22000 | 22050 | 22000 | 272 |
| 322 | 20240118 | 135500 | 8657598000 | 22050 | 22000 | 22050 | 21950 | 617 |
| 323 | 20240118 | 135400 | 8644023350 | 22050 | 22050 | 22050 | 21950 | 408 |
| 324 | 20240118 | 135300 | 8635045100 | 21950 | 22000 | 22050 | 21950 | 488 |
| 325 | 20240118 | 135200 | 8624319550 | 22050 | 22000 | 22050 | 22000 | 486 |
| 326 | 20240118 | 135100 | 8613626100 | 22100 | 22100 | 22150 | 21950 | 7303 |
| 327 | 20240118 | 135000 | 8452801000 | 22100 | 22100 | 22150 | 22100 | 543 |
| 328 | 20240118 | 134900 | 8440800550 | 22100 | 22100 | 22150 | 22100 | 1195 |
| 329 | 20240118 | 134800 | 8414389750 | 22100 | 22200 | 22200 | 22100 | 566 |
| 330 | 20240118 | 134700 | 8401827000 | 22100 | 22150 | 22150 | 22100 | 205 |
| 331 | 20240118 | 134600 | 8397292200 | 22100 | 22100 | 22250 | 22100 | 3341 |
| 332 | 20240118 | 134500 | 8323382950 | 22100 | 22150 | 22200 | 22100 | 574 |
| 333 | 20240118 | 134400 | 8310664950 | 22150 | 22150 | 22150 | 22150 | 944 |
| 334 | 20240118 | 134300 | 8289755350 | 22150 | 22200 | 22200 | 22150 | 182 |
| 335 | 20240118 | 134200 | 8285722800 | 22150 | 22150 | 22200 | 22150 | 565 |
| 336 | 20240118 | 134100 | 8273201400 | 22200 | 22200 | 22200 | 22150 | 249 |
| 337 | 20240118 | 134000 | 8267675000 | 22200 | 22250 | 22250 | 22200 | 564 |
| 338 | 20240118 | 133900 | 8255154000 | 22250 | 22250 | 22300 | 22200 | 346 |
| 339 | 20240118 | 133800 | 8247459300 | 22200 | 22300 | 22350 | 22200 | 642 |
| 340 | 20240118 | 133700 | 8233176700 | 22250 | 22300 | 22300 | 22250 | 583 |
| 341 | 20240118 | 133600 | 8220183100 | 22300 | 22300 | 22350 | 22250 | 664 |
| 342 | 20240118 | 133500 | 8205371050 | 22300 | 22300 | 22350 | 22250 | 1593 |
| 343 | 20240118 | 133400 | 8169812200 | 22300 | 22400 | 22400 | 22300 | 937 |
| 344 | 20240118 | 133300 | 8148864250 | 22350 | 22250 | 22400 | 22250 | 2149 |
| 345 | 20240118 | 133200 | 8100851350 | 22250 | 22250 | 22300 | 22250 | 198 |
| 346 | 20240118 | 133100 | 8096440500 | 22250 | 22250 | 22300 | 22250 | 867 |
| 347 | 20240118 | 133000 | 8077108450 | 22250 | 22200 | 22300 | 22200 | 172 |
| 348 | 20240118 | 132900 | 8073278550 | 22200 | 22250 | 22250 | 22200 | 370 |
| 349 | 20240118 | 132800 | 8065052700 | 22250 | 22250 | 22300 | 22250 | 861 |
| 350 | 20240118 | 132700 | 8045895400 | 22250 | 22250 | 22300 | 22200 | 164 |
| 351 | 20240118 | 132600 | 8042243150 | 22200 | 22200 | 22250 | 22200 | 82 |
| 352 | 20240118 | 132500 | 8040421850 | 22200 | 22250 | 22300 | 22200 | 3454 |
| 353 | 20240118 | 132400 | 7963581600 | 22250 | 22250 | 22300 | 22250 | 1403 |
| 354 | 20240118 | 132300 | 7932361150 | 22250 | 22300 | 22300 | 22250 | 5383 |
| 355 | 20240118 | 132200 | 7812575050 | 22300 | 22250 | 22300 | 22250 | 1184 |
| 356 | 20240118 | 132100 | 7786199850 | 22250 | 22300 | 22300 | 22250 | 223 |
| 357 | 20240118 | 132000 | 7781232350 | 22300 | 22250 | 22300 | 22250 | 122 |
| 358 | 20240118 | 131900 | 7778514400 | 22250 | 22250 | 22300 | 22250 | 533 |
| 359 | 20240118 | 131800 | 7766653950 | 22300 | 22250 | 22300 | 22250 | 157 |
| 360 | 20240118 | 131700 | 7763154900 | 22250 | 22250 | 22300 | 22250 | 156 |
| 361 | 20240118 | 131600 | 7759681450 | 22250 | 22250 | 22300 | 22250 | 82 |
| 362 | 20240118 | 131500 | 7757855650 | 22300 | 22300 | 22300 | 22250 | 139 |
| 363 | 20240118 | 131400 | 7754756450 | 22250 | 22300 | 22300 | 22250 | 307 |
| 364 | 20240118 | 131300 | 7747911200 | 22250 | 22250 | 22300 | 22250 | 422 |
| 365 | 20240118 | 131200 | 7738504050 | 22300 | 22300 | 22300 | 22250 | 140 |
| 366 | 20240118 | 131100 | 7735382950 | 22250 | 22250 | 22300 | 22250 | 75 |
| 367 | 20240118 | 131000 | 7733714150 | 22250 | 22250 | 22300 | 22250 | 218 |
| 368 | 20240118 | 130900 | 7728862550 | 22250 | 22300 | 22300 | 22250 | 606 |
| 369 | 20240118 | 130800 | 7715351700 | 22250 | 22300 | 22300 | 22250 | 54 |
| 370 | 20240118 | 130700 | 7714149400 | 22250 | 22200 | 22300 | 22200 | 74 |
| 371 | 20240118 | 130600 | 7712503050 | 22200 | 22200 | 22350 | 22200 | 290 |
| 372 | 20240118 | 130500 | 7706041700 | 22200 | 22200 | 22350 | 22200 | 71 |
| 373 | 20240118 | 130400 | 7704463000 | 22200 | 22300 | 22300 | 22200 | 119 |
| 374 | 20240118 | 130300 | 7701813650 | 22250 | 22250 | 22350 | 22250 | 242 |
| 375 | 20240118 | 130200 | 7696420300 | 22250 | 22250 | 22300 | 22250 | 89 |
| 376 | 20240118 | 130100 | 7694438150 | 22250 | 22300 | 22350 | 22250 | 87 |
| 377 | 20240118 | 130000 | 7692500850 | 22250 | 22250 | 22350 | 22250 | 172 |
| 378 | 20240118 | 125900 | 7688667250 | 22250 | 22300 | 22350 | 22200 | 588 |
| 379 | 20240118 | 125800 | 7675571150 | 22350 | 22350 | 22350 | 22300 | 45 |
| 380 | 20240118 | 125700 | 7674567500 | 22350 | 22300 | 22400 | 22300 | 240 |
| 381 | 20240118 | 125600 | 7669201750 | 22300 | 22300 | 22350 | 22300 | 89 |
| 382 | 20240118 | 125500 | 7667217000 | 22300 | 22300 | 22400 | 22300 | 93 |
| 383 | 20240118 | 125400 | 7665141750 | 22300 | 22250 | 22400 | 22250 | 127 |
| 384 | 20240118 | 125300 | 7662302800 | 22250 | 22300 | 22300 | 22250 | 135 |
| 385 | 20240118 | 125200 | 7659294750 | 22300 | 22250 | 22350 | 22250 | 198 |
| 386 | 20240118 | 125100 | 7654878950 | 22300 | 22200 | 22400 | 22200 | 119 |
| 387 | 20240118 | 125000 | 7652219500 | 22200 | 22250 | 22350 | 22200 | 195 |
| 388 | 20240118 | 124900 | 7647887200 | 22200 | 22350 | 22400 | 22200 | 2882 |
| 389 | 20240118 | 124800 | 7583682450 | 22350 | 22300 | 22400 | 22300 | 209 |
| 390 | 20240118 | 124700 | 7579010700 | 22350 | 22300 | 22350 | 22300 | 73 |
| 391 | 20240118 | 124600 | 7577382700 | 22350 | 22350 | 22450 | 22350 | 81 |
| 392 | 20240118 | 124500 | 7575570900 | 22350 | 22350 | 22400 | 22350 | 126 |
| 393 | 20240118 | 124400 | 7572751400 | 22400 | 22350 | 22400 | 22350 | 76 |
| 394 | 20240118 | 124300 | 7571051600 | 22350 | 22350 | 22350 | 22350 | 69 |
| 395 | 20240118 | 124200 | 7569509450 | 22350 | 22350 | 22450 | 22350 | 626 |
| 396 | 20240118 | 124100 | 7555483000 | 22400 | 22350 | 22400 | 22300 | 373 |
| 397 | 20240118 | 124000 | 7547153300 | 22350 | 22350 | 22350 | 22350 | 299 |
| 398 | 20240118 | 123900 | 7540470650 | 22350 | 22350 | 22400 | 22350 | 145 |
| 399 | 20240118 | 123800 | 7537226050 | 22400 | 22350 | 22400 | 22350 | 89 |
| 400 | 20240118 | 123700 | 7535234400 | 22400 | 22400 | 22400 | 22350 | 143 |
| 401 | 20240118 | 123600 | 7532037500 | 22350 | 22300 | 22350 | 22300 | 195 |
| 402 | 20240118 | 123500 | 7527682750 | 22300 | 22300 | 22350 | 22300 | 277 |
| 403 | 20240118 | 123400 | 7521503950 | 22300 | 22350 | 22350 | 22300 | 253 |
| 404 | 20240118 | 123300 | 7515850700 | 22350 | 22300 | 22350 | 22300 | 262 |
| 405 | 20240118 | 123200 | 7510002550 | 22300 | 22350 | 22350 | 22300 | 398 |
| 406 | 20240118 | 123100 | 7501126400 | 22300 | 22250 | 22300 | 22250 | 291 |
| 407 | 20240118 | 123000 | 7494651500 | 22250 | 22300 | 22350 | 22250 | 456 |
| 408 | 20240118 | 122900 | 7484473400 | 22300 | 22250 | 22350 | 22200 | 617 |
| 409 | 20240118 | 122800 | 7470758200 | 22200 | 22250 | 22300 | 22150 | 1869 |
| 410 | 20240118 | 122700 | 7429279550 | 22250 | 22300 | 22400 | 22200 | 3960 |
| 411 | 20240118 | 122600 | 7341047150 | 22350 | 22350 | 22400 | 22250 | 4633 |
| 412 | 20240118 | 122500 | 7237720700 | 22350 | 22400 | 22400 | 22350 | 167 |
| 413 | 20240118 | 122400 | 7233986200 | 22350 | 22400 | 22450 | 22350 | 145 |
| 414 | 20240118 | 122300 | 7230733900 | 22350 | 22400 | 22400 | 22350 | 142 |
| 415 | 20240118 | 122200 | 7227559400 | 22400 | 22350 | 22450 | 22350 | 140 |
| 416 | 20240118 | 122100 | 7224425300 | 22400 | 22350 | 22450 | 22350 | 144 |
| 417 | 20240118 | 122000 | 7221198650 | 22350 | 22350 | 22400 | 22350 | 64 |
| 418 | 20240118 | 121900 | 7219767400 | 22400 | 22450 | 22450 | 22350 | 45 |
| 419 | 20240118 | 121800 | 7218759350 | 22450 | 22400 | 22450 | 22350 | 396 |
| 420 | 20240118 | 121700 | 7209888000 | 22400 | 22350 | 22450 | 22350 | 167 |
| 421 | 20240118 | 121600 | 7206145000 | 22350 | 22350 | 22450 | 22350 | 79 |
| 422 | 20240118 | 121500 | 7204377300 | 22400 | 22400 | 22400 | 22350 | 247 |
| 423 | 20240118 | 121400 | 7198846100 | 22350 | 22350 | 22400 | 22350 | 214 |
| 424 | 20240118 | 121300 | 7194062950 | 22350 | 22400 | 22450 | 22350 | 409 |
| 425 | 20240118 | 121200 | 7184902800 | 22450 | 22450 | 22550 | 22400 | 183 |
| 426 | 20240118 | 121100 | 7180793750 | 22400 | 22400 | 22500 | 22350 | 1504 |
| 427 | 20240118 | 121000 | 7147005250 | 22400 | 22450 | 22450 | 22350 | 176 |
| 428 | 20240118 | 120900 | 7143062650 | 22500 | 22450 | 22500 | 22350 | 906 |
| 429 | 20240118 | 120800 | 7122762500 | 22350 | 22400 | 22450 | 22350 | 57 |
| 430 | 20240118 | 120700 | 7121488000 | 22350 | 22400 | 22450 | 22350 | 253 |
| 431 | 20240118 | 120600 | 7115819550 | 22400 | 22450 | 22500 | 22400 | 378 |
| 432 | 20240118 | 120500 | 7107340550 | 22400 | 22400 | 22450 | 22400 | 296 |
| 433 | 20240118 | 120400 | 7100701000 | 22400 | 22400 | 22400 | 22400 | 41 |
| 434 | 20240118 | 120300 | 7099782600 | 22400 | 22400 | 22450 | 22400 | 550 |
| 435 | 20240118 | 120200 | 7087453800 | 22400 | 22350 | 22450 | 22350 | 153 |
| 436 | 20240118 | 120100 | 7084027400 | 22400 | 22400 | 22400 | 22350 | 820 |
| 437 | 20240118 | 120000 | 7065683550 | 22400 | 22400 | 22450 | 22350 | 592 |
| 438 | 20240118 | 115900 | 7052425600 | 22350 | 22400 | 22450 | 22350 | 1881 |
| 439 | 20240118 | 115800 | 7010335000 | 22400 | 22450 | 22500 | 22400 | 2121 |
| 440 | 20240118 | 115700 | 6962787450 | 22450 | 22500 | 22550 | 22450 | 1309 |
| 441 | 20240118 | 115600 | 6933330450 | 22500 | 22550 | 22600 | 22500 | 1302 |
| 442 | 20240118 | 115500 | 6903978850 | 22550 | 22650 | 22650 | 22550 | 471 |
| 443 | 20240118 | 115400 | 6893334800 | 22650 | 22600 | 22650 | 22600 | 754 |
| 444 | 20240118 | 115300 | 6876281350 | 22600 | 22600 | 22650 | 22550 | 395 |
| 445 | 20240118 | 115200 | 6867354550 | 22550 | 22550 | 22550 | 22500 | 623 |
| 446 | 20240118 | 115100 | 6853308200 | 22550 | 22550 | 22600 | 22550 | 395 |
| 447 | 20240118 | 115000 | 6844393400 | 22500 | 22550 | 22600 | 22500 | 158 |
| 448 | 20240118 | 114900 | 6840829700 | 22550 | 22550 | 22650 | 22550 | 725 |
| 449 | 20240118 | 114800 | 6824468150 | 22600 | 22600 | 22650 | 22550 | 369 |
| 450 | 20240118 | 114700 | 6816123450 | 22600 | 22600 | 22650 | 22550 | 245 |
| 451 | 20240118 | 114600 | 6810586800 | 22550 | 22550 | 22600 | 22500 | 985 |
| 452 | 20240118 | 114500 | 6788353050 | 22550 | 22550 | 22600 | 22550 | 580 |
| 453 | 20240118 | 114400 | 6775251300 | 22550 | 22600 | 22600 | 22550 | 97 |
| 454 | 20240118 | 114300 | 6773063350 | 22550 | 22500 | 22600 | 22500 | 284 |
| 455 | 20240118 | 114200 | 6766651900 | 22500 | 22600 | 22600 | 22500 | 752 |
| 456 | 20240118 | 114100 | 6749691250 | 22550 | 22500 | 22550 | 22500 | 813 |
| 457 | 20240118 | 114000 | 6731388100 | 22500 | 22500 | 22550 | 22500 | 179 |
| 458 | 20240118 | 113900 | 6727354300 | 22500 | 22550 | 22600 | 22500 | 315 |
| 459 | 20240118 | 113800 | 6720257100 | 22500 | 22600 | 22600 | 22500 | 318 |
| 460 | 20240118 | 113700 | 6713082900 | 22550 | 22600 | 22600 | 22550 | 234 |
| 461 | 20240118 | 113600 | 6707804100 | 22600 | 22550 | 22600 | 22550 | 148 |
| 462 | 20240118 | 113500 | 6704461200 | 22600 | 22550 | 22600 | 22550 | 216 |
| 463 | 20240118 | 113400 | 6699589450 | 22550 | 22600 | 22650 | 22550 | 821 |
| 464 | 20240118 | 113300 | 6681036900 | 22600 | 22600 | 22650 | 22600 | 1411 |
| 465 | 20240118 | 113200 | 6649126000 | 22600 | 22600 | 22650 | 22600 | 1073 |
| 466 | 20240118 | 113100 | 6624854350 | 22600 | 22600 | 22650 | 22600 | 210 |
| 467 | 20240118 | 113000 | 6620099850 | 22600 | 22600 | 22650 | 22600 | 527 |
| 468 | 20240118 | 112900 | 6608179800 | 22600 | 22600 | 22650 | 22600 | 624 |
| 469 | 20240118 | 112800 | 6594067650 | 22600 | 22650 | 22650 | 22550 | 1370 |
| 470 | 20240118 | 112700 | 6563078000 | 22600 | 22600 | 22650 | 22600 | 1361 |
| 471 | 20240118 | 112600 | 6532283500 | 22600 | 22550 | 22600 | 22550 | 1194 |
| 472 | 20240118 | 112500 | 6505304800 | 22550 | 22550 | 22600 | 22550 | 198 |
| 473 | 20240118 | 112400 | 6500839100 | 22550 | 22550 | 22600 | 22500 | 266 |
| 474 | 20240118 | 112300 | 6494837800 | 22550 | 22550 | 22600 | 22500 | 323 |
| 475 | 20240118 | 112200 | 6487553150 | 22550 | 22550 | 22600 | 22550 | 424 |
| 476 | 20240118 | 112100 | 6477991250 | 22550 | 22550 | 22600 | 22550 | 520 |
| 477 | 20240118 | 112000 | 6466255450 | 22600 | 22550 | 22600 | 22550 | 221 |
| 478 | 20240118 | 111900 | 6461263300 | 22550 | 22600 | 22600 | 22550 | 462 |
| 479 | 20240118 | 111800 | 6450826850 | 22600 | 22500 | 22600 | 22500 | 957 |
| 480 | 20240118 | 111700 | 6429245150 | 22500 | 22500 | 22550 | 22500 | 272 |
| 481 | 20240118 | 111600 | 6423122700 | 22500 | 22450 | 22550 | 22450 | 808 |
| 482 | 20240118 | 111500 | 6404942450 | 22450 | 22450 | 22500 | 22450 | 170 |
| 483 | 20240118 | 111400 | 6401120500 | 22450 | 22500 | 22500 | 22450 | 497 |
| 484 | 20240118 | 111300 | 6389941400 | 22500 | 22450 | 22500 | 22450 | 206 |
| 485 | 20240118 | 111200 | 6385316300 | 22450 | 22450 | 22500 | 22450 | 292 |
| 486 | 20240118 | 111100 | 6378755700 | 22500 | 22500 | 22500 | 22450 | 184 |
| 487 | 20240118 | 111000 | 6374619600 | 22500 | 22450 | 22500 | 22450 | 183 |
| 488 | 20240118 | 110900 | 6370507650 | 22450 | 22450 | 22500 | 22450 | 314 |
| 489 | 20240118 | 110800 | 6363452250 | 22450 | 22500 | 22500 | 22450 | 89 |
| 490 | 20240118 | 110700 | 6361451700 | 22500 | 22450 | 22500 | 22450 | 151 |
| 491 | 20240118 | 110600 | 6358058550 | 22450 | 22500 | 22550 | 22450 | 343 |
| 492 | 20240118 | 110500 | 6350344750 | 22450 | 22500 | 22500 | 22450 | 209 |
| 493 | 20240118 | 110400 | 6345646350 | 22500 | 22500 | 22550 | 22500 | 146 |
| 494 | 20240118 | 110300 | 6342358550 | 22450 | 22450 | 22500 | 22450 | 375 |
| 495 | 20240118 | 110200 | 6333927550 | 22450 | 22450 | 22500 | 22450 | 146 |
| 496 | 20240118 | 110100 | 6330647950 | 22450 | 22450 | 22500 | 22450 | 106 |
| 497 | 20240118 | 110000 | 6328265650 | 22500 | 22450 | 22500 | 22450 | 424 |
| 498 | 20240118 | 105900 | 6318737100 | 22450 | 22450 | 22500 | 22450 | 78 |
| 499 | 20240118 | 105800 | 6316984550 | 22450 | 22400 | 22450 | 22400 | 291 |
| 500 | 20240118 | 105700 | 6310452050 | 22400 | 22400 | 22500 | 22400 | 281 |
| 501 | 20240118 | 105600 | 6304144900 | 22400 | 22450 | 22450 | 22400 | 215 |
| 502 | 20240118 | 105500 | 6299326550 | 22400 | 22450 | 22450 | 22400 | 78 |
| 503 | 20240118 | 105400 | 6297576350 | 22500 | 22450 | 22500 | 22400 | 195 |
| 504 | 20240118 | 105300 | 6293196050 | 22450 | 22450 | 22450 | 22400 | 248 |
| 505 | 20240118 | 105200 | 6287628500 | 22450 | 22400 | 22450 | 22350 | 2113 |
| 506 | 20240118 | 105100 | 6240291400 | 22350 | 22350 | 22400 | 22350 | 166 |
| 507 | 20240118 | 105000 | 6236574700 | 22350 | 22350 | 22400 | 22350 | 103 |
| 508 | 20240118 | 104900 | 6234271900 | 22350 | 22350 | 22400 | 22350 | 139 |
| 509 | 20240118 | 104800 | 6231164450 | 22350 | 22350 | 22400 | 22350 | 766 |
| 510 | 20240118 | 104700 | 6214037800 | 22350 | 22400 | 22400 | 22350 | 382 |
| 511 | 20240118 | 104600 | 6205499300 | 22350 | 22350 | 22400 | 22350 | 1171 |
| 512 | 20240118 | 104500 | 6179316300 | 22350 | 22350 | 22400 | 22350 | 434 |
| 513 | 20240118 | 104400 | 6169608250 | 22350 | 22350 | 22400 | 22350 | 168 |
| 514 | 20240118 | 104300 | 6165852750 | 22350 | 22350 | 22350 | 22350 | 550 |
| 515 | 20240118 | 104200 | 6153560250 | 22400 | 22350 | 22450 | 22350 | 404 |
| 516 | 20240118 | 104100 | 6144519150 | 22400 | 22400 | 22450 | 22350 | 417 |
| 517 | 20240118 | 104000 | 6135183150 | 22400 | 22450 | 22450 | 22400 | 1222 |
| 518 | 20240118 | 103900 | 6107754700 | 22450 | 22450 | 22500 | 22400 | 304 |
| 519 | 20240118 | 103800 | 6100937950 | 22500 | 22500 | 22550 | 22400 | 861 |
| 520 | 20240118 | 103700 | 6081603350 | 22450 | 22550 | 22550 | 22450 | 1569 |
| 521 | 20240118 | 103600 | 6046298650 | 22550 | 22600 | 22600 | 22500 | 540 |
| 522 | 20240118 | 103500 | 6034123000 | 22500 | 22550 | 22600 | 22500 | 425 |
| 523 | 20240118 | 103400 | 6024532150 | 22600 | 22600 | 22600 | 22500 | 1238 |
| 524 | 20240118 | 103300 | 5996587350 | 22600 | 22550 | 22600 | 22500 | 1599 |
| 525 | 20240118 | 103200 | 5960481400 | 22500 | 22550 | 22600 | 22500 | 809 |
| 526 | 20240118 | 103100 | 5942225900 | 22550 | 22550 | 22600 | 22500 | 1652 |
| 527 | 20240118 | 103000 | 5904975350 | 22600 | 22550 | 22650 | 22550 | 1502 |
| 528 | 20240118 | 102900 | 5871055050 | 22550 | 22600 | 22600 | 22550 | 1706 |
| 529 | 20240118 | 102800 | 5832537350 | 22550 | 22500 | 22550 | 22450 | 1647 |
| 530 | 20240118 | 102700 | 5795458550 | 22500 | 22600 | 22600 | 22450 | 1529 |
| 531 | 20240118 | 102600 | 5761001050 | 22550 | 22650 | 22650 | 22550 | 1974 |
| 532 | 20240118 | 102500 | 5716425700 | 22700 | 22650 | 22700 | 22600 | 1919 |
| 533 | 20240118 | 102400 | 5672974400 | 22600 | 22650 | 22700 | 22600 | 3375 |
| 534 | 20240118 | 102300 | 5596535450 | 22650 | 22700 | 22700 | 22650 | 4164 |
| 535 | 20240118 | 102200 | 5502162950 | 22650 | 22650 | 22750 | 22650 | 3528 |
| 536 | 20240118 | 102100 | 5422087600 | 22650 | 22550 | 22700 | 22550 | 10537 |
| 537 | 20240118 | 102000 | 5183949700 | 22550 | 22450 | 22550 | 22400 | 6696 |
| 538 | 20240118 | 101900 | 5033341850 | 22450 | 22400 | 22500 | 22400 | 1567 |
| 539 | 20240118 | 101800 | 4998144000 | 22450 | 22350 | 22500 | 22350 | 2399 |
| 540 | 20240118 | 101700 | 4944298050 | 22350 | 22300 | 22400 | 22300 | 1298 |
| 541 | 20240118 | 101600 | 4915267450 | 22300 | 22350 | 22450 | 22300 | 1460 |
| 542 | 20240118 | 101500 | 4882604300 | 22400 | 22450 | 22450 | 22350 | 2165 |
| 543 | 20240118 | 101400 | 4834095400 | 22450 | 22400 | 22500 | 22400 | 4466 |
| 544 | 20240118 | 101300 | 4733827700 | 22400 | 22450 | 22450 | 22400 | 604 |
| 545 | 20240118 | 101200 | 4720279500 | 22450 | 22400 | 22450 | 22350 | 5883 |
| 546 | 20240118 | 101100 | 4588439400 | 22350 | 22300 | 22400 | 22250 | 4266 |
| 547 | 20240118 | 101000 | 4493162700 | 22250 | 22300 | 22350 | 22250 | 4504 |
| 548 | 20240118 | 100900 | 4392709100 | 22250 | 22300 | 22300 | 22250 | 157 |
| 549 | 20240118 | 100800 | 4389211600 | 22300 | 22250 | 22300 | 22250 | 1133 |
| 550 | 20240118 | 100700 | 4363995050 | 22250 | 22250 | 22300 | 22200 | 1042 |
| 551 | 20240118 | 100600 | 4340797600 | 22250 | 22200 | 22300 | 22200 | 369 |
| 552 | 20240118 | 100500 | 4332582800 | 22300 | 22250 | 22300 | 22200 | 1347 |
| 553 | 20240118 | 100400 | 4302641050 | 22250 | 22300 | 22350 | 22200 | 3402 |
| 554 | 20240118 | 100300 | 4226859250 | 22300 | 22150 | 22300 | 22100 | 4690 |
| 555 | 20240118 | 100200 | 4122655050 | 22050 | 22100 | 22100 | 22050 | 512 |
| 556 | 20240118 | 100100 | 4111355350 | 22050 | 22100 | 22100 | 22050 | 1136 |
| 557 | 20240118 | 100000 | 4086273450 | 22100 | 22050 | 22150 | 22000 | 575 |
| 558 | 20240118 | 095900 | 4073585950 | 22100 | 22050 | 22150 | 22050 | 264 |
| 559 | 20240118 | 095800 | 4067759150 | 22050 | 22100 | 22100 | 22050 | 774 |
| 560 | 20240118 | 095700 | 4050686400 | 22050 | 22100 | 22150 | 22050 | 397 |
| 561 | 20240118 | 095600 | 4041927000 | 22050 | 22000 | 22150 | 22000 | 1450 |
| 562 | 20240118 | 095500 | 4009977450 | 22050 | 22100 | 22100 | 22000 | 8967 |
| 563 | 20240118 | 095400 | 3812201050 | 22100 | 22100 | 22150 | 22100 | 918 |
| 564 | 20240118 | 095300 | 3791903950 | 22150 | 22150 | 22200 | 22100 | 2208 |
| 565 | 20240118 | 095200 | 3742988200 | 22150 | 22150 | 22250 | 22100 | 23609 |
| 566 | 20240118 | 095100 | 3219372900 | 22200 | 22150 | 22200 | 22100 | 1284 |
| 567 | 20240118 | 095000 | 3190886850 | 22200 | 22050 | 22200 | 22050 | 1640 |
| 568 | 20240118 | 094900 | 3154620250 | 22050 | 22100 | 22100 | 22050 | 1008 |
| 569 | 20240118 | 094800 | 3132353700 | 22050 | 22050 | 22150 | 22050 | 779 |
| 570 | 20240118 | 094700 | 3115173250 | 22050 | 22100 | 22100 | 22050 | 478 |
| 571 | 20240118 | 094600 | 3104626050 | 22100 | 22050 | 22150 | 22050 | 655 |
| 572 | 20240118 | 094500 | 3090165250 | 22050 | 22050 | 22150 | 22050 | 1847 |
| 573 | 20240118 | 094400 | 3049377050 | 22050 | 22000 | 22050 | 22000 | 890 |
| 574 | 20240118 | 094300 | 3029787450 | 22000 | 22000 | 22100 | 22000 | 358 |
| 575 | 20240118 | 094200 | 3021896850 | 22000 | 22000 | 22050 | 21950 | 676 |
| 576 | 20240118 | 094100 | 3007025900 | 22000 | 21950 | 22050 | 21950 | 651 |
| 577 | 20240118 | 094000 | 2992711950 | 21950 | 22050 | 22050 | 21950 | 1454 |
| 578 | 20240118 | 093900 | 2960731800 | 22000 | 22000 | 22100 | 21950 | 610 |
| 579 | 20240118 | 093800 | 2947291000 | 22000 | 22000 | 22150 | 21950 | 1311 |
| 580 | 20240118 | 093700 | 2918408350 | 22050 | 21950 | 22050 | 21950 | 821 |
| 581 | 20240118 | 093600 | 2900363800 | 22000 | 21950 | 22050 | 21950 | 715 |
| 582 | 20240118 | 093500 | 2884636500 | 21950 | 22050 | 22100 | 21950 | 3154 |
| 583 | 20240118 | 093400 | 2815189600 | 22100 | 22100 | 22150 | 22050 | 661 |
| 584 | 20240118 | 093300 | 2800588900 | 22100 | 22050 | 22150 | 22050 | 1985 |
| 585 | 20240118 | 093200 | 2756677500 | 22100 | 22150 | 22200 | 22050 | 4878 |
| 586 | 20240118 | 093100 | 2648763000 | 22150 | 22150 | 22200 | 22100 | 1016 |
| 587 | 20240118 | 093000 | 2626237250 | 22150 | 22200 | 22200 | 22100 | 2453 |
| 588 | 20240118 | 092900 | 2571893200 | 22150 | 22000 | 22200 | 22000 | 13441 |
| 589 | 20240118 | 092800 | 2274634100 | 22000 | 22000 | 22000 | 21950 | 2213 |
| 590 | 20240118 | 092700 | 2225996750 | 22000 | 22000 | 22000 | 21950 | 1040 |
| 591 | 20240118 | 092600 | 2203155750 | 21950 | 22000 | 22000 | 21950 | 817 |
| 592 | 20240118 | 092500 | 2185201650 | 22000 | 21950 | 22000 | 21950 | 2456 |
| 593 | 20240118 | 092400 | 2131205400 | 21950 | 21950 | 22000 | 21900 | 2569 |
| 594 | 20240118 | 092300 | 2074757650 | 21950 | 22000 | 22050 | 21950 | 2187 |
| 595 | 20240118 | 092200 | 2026677600 | 22000 | 22050 | 22050 | 21950 | 1400 |
| 596 | 20240118 | 092100 | 1995875350 | 21950 | 22000 | 22050 | 21850 | 2573 |
| 597 | 20240118 | 092000 | 1939346350 | 21900 | 21950 | 22000 | 21850 | 3525 |
| 598 | 20240118 | 091900 | 1862158700 | 21900 | 22000 | 22050 | 21900 | 5801 |
| 599 | 20240118 | 091800 | 1734674350 | 22000 | 21850 | 22000 | 21850 | 3615 |
| 600 | 20240118 | 091700 | 1655401750 | 21900 | 21900 | 21900 | 21850 | 1379 |
| 601 | 20240118 | 091600 | 1625219650 | 21900 | 21800 | 21900 | 21750 | 889 |
| 602 | 20240118 | 091500 | 1605821750 | 21750 | 21850 | 21900 | 21750 | 1484 |
| 603 | 20240118 | 091400 | 1573448550 | 21900 | 21900 | 21950 | 21800 | 2072 |
| 604 | 20240118 | 091300 | 1528110850 | 21900 | 21950 | 21950 | 21850 | 364 |
| 605 | 20240118 | 091200 | 1520138900 | 21800 | 21850 | 21950 | 21750 | 5514 |
| 606 | 20240118 | 091100 | 1399652000 | 21900 | 21850 | 21950 | 21800 | 1740 |
| 607 | 20240118 | 091000 | 1361595000 | 21850 | 21900 | 21950 | 21850 | 2244 |
| 608 | 20240118 | 090900 | 1312473700 | 21950 | 21800 | 22000 | 21800 | 2653 |
| 609 | 20240118 | 090800 | 1254381850 | 21800 | 21850 | 21900 | 21800 | 2363 |
| 610 | 20240118 | 090700 | 1202799700 | 21800 | 22000 | 22050 | 21800 | 4615 |
| 611 | 20240118 | 090600 | 1101582800 | 22000 | 22100 | 22150 | 21950 | 5777 |
| 612 | 20240118 | 090500 | 974076050 | 22100 | 21900 | 22150 | 21900 | 7718 |
| 613 | 20240118 | 090400 | 804113100 | 21850 | 22050 | 22150 | 21850 | 6343 |
| 614 | 20240118 | 090300 | 664421100 | 22050 | 21850 | 22050 | 21700 | 10117 |
| 615 | 20240118 | 090200 | 442637700 | 21850 | 21900 | 21950 | 21850 | 4173 |
| 616 | 20240118 | 090100 | 351306850 | 21900 | 21650 | 21950 | 21650 | 10767 |
| 617 | 20240118 | 090000 | 116165650 | 21650 | 21350 | 21700 | 21350 | 4806 |