33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 191500 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 6318 |
| 3 | 20240119 | 191400 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 4 | 20240119 | 191300 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 5 | 20240119 | 191200 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 6 | 20240119 | 191100 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 7 | 20240119 | 191000 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 8 | 20240119 | 190900 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 9 | 20240119 | 190800 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 10 | 20240119 | 190700 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 11 | 20240119 | 190600 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 12 | 20240119 | 190500 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 13 | 20240119 | 190400 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 14 | 20240119 | 190300 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 15 | 20240119 | 190200 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 16 | 20240119 | 190100 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 17 | 20240119 | 190000 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 18 | 20240119 | 185900 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 19 | 20240119 | 185800 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 20 | 20240119 | 185700 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 21 | 20240119 | 185600 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 22 | 20240119 | 185500 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 23 | 20240119 | 185400 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 24 | 20240119 | 185300 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 25 | 20240119 | 185200 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 26 | 20240119 | 185100 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 27 | 20240119 | 185000 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 28 | 20240119 | 184900 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 29 | 20240119 | 184800 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 30 | 20240119 | 184700 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 31 | 20240119 | 184600 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 32 | 20240119 | 184500 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 6318 |
| 33 | 20240119 | 184400 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 34 | 20240119 | 184300 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 35 | 20240119 | 184200 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 36 | 20240119 | 184100 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 37 | 20240119 | 184000 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 38 | 20240119 | 183900 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 39 | 20240119 | 183800 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 40 | 20240119 | 183700 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 41 | 20240119 | 183600 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 42 | 20240119 | 183500 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 43 | 20240119 | 183400 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 44 | 20240119 | 183300 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 45 | 20240119 | 183200 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 46 | 20240119 | 183100 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 47 | 20240119 | 183000 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 48 | 20240119 | 182900 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 49 | 20240119 | 182800 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 50 | 20240119 | 182700 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 51 | 20240119 | 182600 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 52 | 20240119 | 182500 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 53 | 20240119 | 182400 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 54 | 20240119 | 182300 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 55 | 20240119 | 182200 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 56 | 20240119 | 182100 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 57 | 20240119 | 182000 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 58 | 20240119 | 181900 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 59 | 20240119 | 181800 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 60 | 20240119 | 181700 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 61 | 20240119 | 181600 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 62 | 20240119 | 181500 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 6318 |
| 63 | 20240119 | 181400 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 64 | 20240119 | 181300 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 65 | 20240119 | 181200 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 66 | 20240119 | 181100 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 67 | 20240119 | 181000 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 68 | 20240119 | 180900 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 69 | 20240119 | 180800 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 70 | 20240119 | 180700 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 71 | 20240119 | 180600 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 72 | 20240119 | 180500 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 73 | 20240119 | 180400 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 74 | 20240119 | 180300 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 75 | 20240119 | 180200 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 76 | 20240119 | 180100 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 77 | 20240119 | 180000 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 78 | 20240119 | 175900 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 79 | 20240119 | 175800 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 80 | 20240119 | 175700 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 81 | 20240119 | 175600 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 82 | 20240119 | 175500 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 83 | 20240119 | 175400 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 84 | 20240119 | 175300 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 85 | 20240119 | 175200 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 86 | 20240119 | 175100 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 87 | 20240119 | 175000 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 88 | 20240119 | 174900 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 89 | 20240119 | 174800 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 90 | 20240119 | 174700 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 91 | 20240119 | 174600 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 92 | 20240119 | 174500 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 6318 |
| 93 | 20240119 | 174400 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 94 | 20240119 | 174300 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 95 | 20240119 | 174200 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 96 | 20240119 | 174100 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 97 | 20240119 | 174000 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 98 | 20240119 | 173900 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 99 | 20240119 | 173800 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 100 | 20240119 | 173700 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 101 | 20240119 | 173600 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 102 | 20240119 | 173500 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 103 | 20240119 | 173400 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 104 | 20240119 | 173300 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 105 | 20240119 | 173200 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 106 | 20240119 | 173100 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 107 | 20240119 | 173000 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 108 | 20240119 | 172900 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 109 | 20240119 | 172800 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 110 | 20240119 | 172700 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 111 | 20240119 | 172600 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 112 | 20240119 | 172500 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 113 | 20240119 | 172400 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 114 | 20240119 | 172300 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 115 | 20240119 | 172200 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 116 | 20240119 | 172100 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 117 | 20240119 | 172000 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 118 | 20240119 | 171900 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 119 | 20240119 | 171800 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 120 | 20240119 | 171700 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 121 | 20240119 | 171600 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 122 | 20240119 | 171500 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 6318 |
| 123 | 20240119 | 171400 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 124 | 20240119 | 171300 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 125 | 20240119 | 171200 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 126 | 20240119 | 171100 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 127 | 20240119 | 171000 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 128 | 20240119 | 170900 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 129 | 20240119 | 170800 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 130 | 20240119 | 170700 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 131 | 20240119 | 170600 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 132 | 20240119 | 170500 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 133 | 20240119 | 170400 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 134 | 20240119 | 170300 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 135 | 20240119 | 170200 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 136 | 20240119 | 170100 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 137 | 20240119 | 170000 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 138 | 20240119 | 165900 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 139 | 20240119 | 165800 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 140 | 20240119 | 165700 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 141 | 20240119 | 165600 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 142 | 20240119 | 165500 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 143 | 20240119 | 165400 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 144 | 20240119 | 165300 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 145 | 20240119 | 165200 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 146 | 20240119 | 165100 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 147 | 20240119 | 165000 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 148 | 20240119 | 164900 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 149 | 20240119 | 164800 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 150 | 20240119 | 164700 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 151 | 20240119 | 164600 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 152 | 20240119 | 164500 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 6318 |
| 153 | 20240119 | 164400 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 154 | 20240119 | 164300 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 155 | 20240119 | 164200 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 156 | 20240119 | 164100 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 157 | 20240119 | 164000 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 158 | 20240119 | 163900 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 159 | 20240119 | 163800 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 160 | 20240119 | 163700 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 161 | 20240119 | 163600 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 162 | 20240119 | 163500 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 163 | 20240119 | 163400 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 164 | 20240119 | 163300 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 165 | 20240119 | 163200 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 166 | 20240119 | 163100 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 167 | 20240119 | 163000 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 168 | 20240119 | 162900 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 169 | 20240119 | 162800 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 170 | 20240119 | 162700 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 171 | 20240119 | 162600 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 172 | 20240119 | 162500 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 173 | 20240119 | 162400 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 174 | 20240119 | 162300 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 175 | 20240119 | 162200 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 176 | 20240119 | 162100 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 177 | 20240119 | 162000 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 178 | 20240119 | 161900 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 179 | 20240119 | 161800 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 180 | 20240119 | 161700 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 181 | 20240119 | 161600 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 182 | 20240119 | 161500 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 6318 |
| 183 | 20240119 | 161400 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 184 | 20240119 | 161300 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 185 | 20240119 | 161200 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 186 | 20240119 | 161100 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 187 | 20240119 | 161000 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 188 | 20240119 | 160900 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 189 | 20240119 | 160800 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 190 | 20240119 | 160700 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 191 | 20240119 | 160600 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 192 | 20240119 | 160500 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 193 | 20240119 | 160400 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 194 | 20240119 | 160300 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 195 | 20240119 | 160200 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 196 | 20240119 | 160100 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 197 | 20240119 | 160000 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 198 | 20240119 | 155900 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 199 | 20240119 | 155800 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 200 | 20240119 | 155700 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 201 | 20240119 | 155600 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 202 | 20240119 | 155500 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 203 | 20240119 | 155400 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 204 | 20240119 | 155300 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 205 | 20240119 | 155200 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 206 | 20240119 | 155100 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 207 | 20240119 | 155000 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 208 | 20240119 | 154900 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 209 | 20240119 | 154800 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 210 | 20240119 | 154700 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 211 | 20240119 | 154600 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 212 | 20240119 | 154500 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 6318 |
| 213 | 20240119 | 154400 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 214 | 20240119 | 154300 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 215 | 20240119 | 154200 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 216 | 20240119 | 154100 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 217 | 20240119 | 154000 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 218 | 20240119 | 153900 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 219 | 20240119 | 153800 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 220 | 20240119 | 153700 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 221 | 20240119 | 153600 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 222 | 20240119 | 153500 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 223 | 20240119 | 153400 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 224 | 20240119 | 153300 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 225 | 20240119 | 153200 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 226 | 20240119 | 153100 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 227 | 20240119 | 153000 | 4404523100 | 22050 | 22050 | 22050 | 22050 | 6318 |
| 228 | 20240119 | 152900 | 4265211200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 229 | 20240119 | 152800 | 4265211200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 230 | 20240119 | 152700 | 4265211200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 231 | 20240119 | 152600 | 4265211200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 232 | 20240119 | 152500 | 4265211200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 233 | 20240119 | 152400 | 4265211200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 234 | 20240119 | 152300 | 4265211200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 235 | 20240119 | 152200 | 4265211200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 236 | 20240119 | 152100 | 4265211200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 237 | 20240119 | 152000 | 4265211200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 238 | 20240119 | 151900 | 4265211200 | 22150 | 22300 | 22300 | 22150 | 101 |
| 239 | 20240119 | 151800 | 4262970200 | 22350 | 22150 | 22350 | 22150 | 190 |
| 240 | 20240119 | 151700 | 4258760450 | 22350 | 22100 | 22350 | 22100 | 3631 |
| 241 | 20240119 | 151600 | 4177974850 | 22100 | 22150 | 22150 | 22100 | 322 |
| 242 | 20240119 | 151500 | 4170843550 | 22150 | 22150 | 22150 | 22150 | 50 |
| 243 | 20240119 | 151400 | 4169736050 | 22100 | 22050 | 22100 | 22050 | 152 |
| 244 | 20240119 | 151300 | 4166376950 | 22100 | 22100 | 22100 | 22100 | 217 |
| 245 | 20240119 | 151200 | 4161581250 | 22150 | 22100 | 22150 | 22100 | 202 |
| 246 | 20240119 | 151100 | 4157114400 | 22100 | 22150 | 22150 | 22100 | 112 |
| 247 | 20240119 | 151000 | 4154639150 | 22050 | 22100 | 22100 | 22050 | 113 |
| 248 | 20240119 | 150900 | 4152147100 | 22100 | 22050 | 22100 | 22050 | 258 |
| 249 | 20240119 | 150800 | 4146448200 | 22100 | 22100 | 22100 | 22050 | 192 |
| 250 | 20240119 | 150700 | 4142205150 | 22150 | 22100 | 22150 | 22100 | 70 |
| 251 | 20240119 | 150600 | 4140657950 | 22100 | 22150 | 22150 | 22100 | 114 |
| 252 | 20240119 | 150500 | 4138137700 | 22100 | 22150 | 22150 | 22100 | 9 |
| 253 | 20240119 | 150400 | 4137938750 | 22100 | 22100 | 22100 | 22100 | 491 |
| 254 | 20240119 | 150300 | 4127087650 | 22050 | 22100 | 22100 | 22050 | 110 |
| 255 | 20240119 | 150200 | 4124661450 | 22050 | 22150 | 22150 | 22050 | 122 |
| 256 | 20240119 | 150100 | 4121966100 | 22100 | 22100 | 22100 | 22050 | 161 |
| 257 | 20240119 | 150000 | 4118408400 | 22050 | 22100 | 22100 | 22050 | 182 |
| 258 | 20240119 | 145900 | 4114394600 | 22050 | 22050 | 22100 | 22000 | 5168 |
| 259 | 20240119 | 145800 | 4000596500 | 22050 | 22150 | 22150 | 22050 | 338 |
| 260 | 20240119 | 145700 | 3993138200 | 22050 | 22100 | 22150 | 22050 | 317 |
| 261 | 20240119 | 145600 | 3986133700 | 22050 | 22100 | 22100 | 22050 | 1332 |
| 262 | 20240119 | 145500 | 3956699550 | 22100 | 22100 | 22150 | 22100 | 660 |
| 263 | 20240119 | 145400 | 3942101550 | 22100 | 22150 | 22150 | 22100 | 532 |
| 264 | 20240119 | 145300 | 3930343250 | 22100 | 22100 | 22150 | 22100 | 161 |
| 265 | 20240119 | 145200 | 3926784950 | 22150 | 22100 | 22150 | 22100 | 17 |
| 266 | 20240119 | 145100 | 3926409200 | 22100 | 22100 | 22150 | 22050 | 39 |
| 267 | 20240119 | 145000 | 3925546700 | 22050 | 22100 | 22150 | 22050 | 151 |
| 268 | 20240119 | 144900 | 3922213350 | 22050 | 22100 | 22200 | 22050 | 433 |
| 269 | 20240119 | 144800 | 3912661100 | 22100 | 22200 | 22200 | 22100 | 662 |
| 270 | 20240119 | 144700 | 3898024900 | 22200 | 22150 | 22200 | 22100 | 311 |
| 271 | 20240119 | 144600 | 3891136600 | 22100 | 22150 | 22150 | 22050 | 58 |
| 272 | 20240119 | 144500 | 3889857000 | 22050 | 22100 | 22150 | 22050 | 50 |
| 273 | 20240119 | 144400 | 3888753550 | 22050 | 22100 | 22100 | 22050 | 52 |
| 274 | 20240119 | 144300 | 3887605850 | 22100 | 22150 | 22150 | 22100 | 142 |
| 275 | 20240119 | 144200 | 3884460600 | 22050 | 22150 | 22150 | 22050 | 2737 |
| 276 | 20240119 | 144100 | 3824103450 | 22100 | 22100 | 22150 | 22100 | 320 |
| 277 | 20240119 | 144000 | 3817031400 | 22150 | 22100 | 22150 | 22100 | 171 |
| 278 | 20240119 | 143900 | 3813251700 | 22150 | 22150 | 22150 | 22050 | 610 |
| 279 | 20240119 | 143800 | 3799770600 | 22150 | 22150 | 22150 | 22100 | 402 |
| 280 | 20240119 | 143700 | 3790877200 | 22200 | 22100 | 22200 | 22100 | 52 |
| 281 | 20240119 | 143600 | 3789725800 | 22100 | 22150 | 22150 | 22100 | 109 |
| 282 | 20240119 | 143500 | 3787315650 | 22150 | 22200 | 22200 | 22100 | 73 |
| 283 | 20240119 | 143400 | 3785702050 | 22150 | 22150 | 22150 | 22150 | 53 |
| 284 | 20240119 | 143300 | 3784528100 | 22150 | 22150 | 22150 | 22150 | 89 |
| 285 | 20240119 | 143200 | 3782556750 | 22150 | 22150 | 22150 | 22100 | 215 |
| 286 | 20240119 | 143100 | 3777797200 | 22150 | 22150 | 22150 | 22050 | 1384 |
| 287 | 20240119 | 143000 | 3747215650 | 22150 | 22200 | 22200 | 22150 | 24 |
| 288 | 20240119 | 142900 | 3746683300 | 22150 | 22100 | 22200 | 22100 | 536 |
| 289 | 20240119 | 142800 | 3734834700 | 22100 | 22150 | 22150 | 22100 | 809 |
| 290 | 20240119 | 142700 | 3716955750 | 22100 | 22100 | 22150 | 22100 | 666 |
| 291 | 20240119 | 142600 | 3702236200 | 22100 | 22050 | 22100 | 22050 | 44 |
| 292 | 20240119 | 142500 | 3701265600 | 22050 | 22150 | 22150 | 22050 | 419 |
| 293 | 20240119 | 142400 | 3691996250 | 22200 | 22050 | 22200 | 22050 | 84 |
| 294 | 20240119 | 142300 | 3690140300 | 22050 | 22100 | 22100 | 22050 | 56 |
| 295 | 20240119 | 142200 | 3688903100 | 22050 | 22100 | 22150 | 22050 | 3782 |
| 296 | 20240119 | 142100 | 3605451650 | 22100 | 22200 | 22200 | 22100 | 177 |
| 297 | 20240119 | 142000 | 3601538150 | 22100 | 22100 | 22150 | 22100 | 189 |
| 298 | 20240119 | 141900 | 3597358600 | 22150 | 22150 | 22150 | 22100 | 392 |
| 299 | 20240119 | 141800 | 3588676250 | 22150 | 22150 | 22200 | 22150 | 370 |
| 300 | 20240119 | 141700 | 3580475000 | 22100 | 22100 | 22150 | 22100 | 25 |
| 301 | 20240119 | 141600 | 3579922400 | 22100 | 22100 | 22150 | 22100 | 59 |
| 302 | 20240119 | 141500 | 3578618400 | 22100 | 22150 | 22150 | 22100 | 104 |
| 303 | 20240119 | 141400 | 3576319200 | 22150 | 22100 | 22150 | 22050 | 4166 |
| 304 | 20240119 | 141300 | 3484416550 | 22100 | 22200 | 22200 | 22100 | 2040 |
| 305 | 20240119 | 141200 | 3439287000 | 22150 | 22200 | 22200 | 22100 | 2525 |
| 306 | 20240119 | 141100 | 3383464450 | 22150 | 22200 | 22200 | 22150 | 803 |
| 307 | 20240119 | 141000 | 3365673650 | 22200 | 22250 | 22250 | 22150 | 2871 |
| 308 | 20240119 | 140900 | 3302018450 | 22250 | 22300 | 22300 | 22200 | 146 |
| 309 | 20240119 | 140800 | 3298775700 | 22200 | 22250 | 22300 | 22200 | 272 |
| 310 | 20240119 | 140700 | 3292735600 | 22300 | 22250 | 22300 | 22200 | 1054 |
| 311 | 20240119 | 140600 | 3269283650 | 22250 | 22300 | 22300 | 22250 | 946 |
| 312 | 20240119 | 140500 | 3248234300 | 22250 | 22250 | 22250 | 22250 | 161 |
| 313 | 20240119 | 140400 | 3244652050 | 22300 | 22250 | 22300 | 22250 | 70 |
| 314 | 20240119 | 140300 | 3243094500 | 22250 | 22300 | 22300 | 22250 | 432 |
| 315 | 20240119 | 140200 | 3233481650 | 22300 | 22300 | 22300 | 22250 | 276 |
| 316 | 20240119 | 140100 | 3227335150 | 22300 | 22300 | 22350 | 22250 | 3414 |
| 317 | 20240119 | 140000 | 3151203500 | 22300 | 22300 | 22400 | 22300 | 55 |
| 318 | 20240119 | 135900 | 3149975500 | 22350 | 22350 | 22400 | 22350 | 385 |
| 319 | 20240119 | 135800 | 3141370700 | 22300 | 22350 | 22350 | 22300 | 931 |
| 320 | 20240119 | 135700 | 3120570900 | 22350 | 22400 | 22400 | 22350 | 673 |
| 321 | 20240119 | 135600 | 3105527600 | 22350 | 22350 | 22400 | 22350 | 94 |
| 322 | 20240119 | 135500 | 3103426350 | 22350 | 22350 | 22350 | 22350 | 63 |
| 323 | 20240119 | 135400 | 3102018300 | 22400 | 22400 | 22400 | 22350 | 74 |
| 324 | 20240119 | 135300 | 3100361100 | 22350 | 22350 | 22400 | 22350 | 292 |
| 325 | 20240119 | 135200 | 3093834400 | 22350 | 22350 | 22350 | 22350 | 53 |
| 326 | 20240119 | 135100 | 3092649850 | 22350 | 22400 | 22400 | 22350 | 297 |
| 327 | 20240119 | 135000 | 3086010900 | 22350 | 22350 | 22350 | 22350 | 121 |
| 328 | 20240119 | 134900 | 3083306550 | 22400 | 22350 | 22400 | 22350 | 110 |
| 329 | 20240119 | 134800 | 3080848000 | 22350 | 22400 | 22400 | 22350 | 216 |
| 330 | 20240119 | 134700 | 3076015100 | 22400 | 22350 | 22400 | 22350 | 71 |
| 331 | 20240119 | 134600 | 3074425650 | 22350 | 22400 | 22400 | 22350 | 187 |
| 332 | 20240119 | 134500 | 3070239800 | 22400 | 22450 | 22450 | 22400 | 278 |
| 333 | 20240119 | 134400 | 3064011800 | 22400 | 22400 | 22400 | 22400 | 126 |
| 334 | 20240119 | 134300 | 3061189400 | 22400 | 22400 | 22450 | 22400 | 45 |
| 335 | 20240119 | 134200 | 3060181300 | 22400 | 22400 | 22450 | 22400 | 79 |
| 336 | 20240119 | 134100 | 3058410700 | 22450 | 22400 | 22450 | 22400 | 28 |
| 337 | 20240119 | 134000 | 3057783400 | 22450 | 22400 | 22450 | 22400 | 19 |
| 338 | 20240119 | 133900 | 3057357250 | 22450 | 22350 | 22450 | 22350 | 24 |
| 339 | 20240119 | 133800 | 3056819950 | 22350 | 22350 | 22400 | 22350 | 104 |
| 340 | 20240119 | 133700 | 3054495500 | 22400 | 22400 | 22400 | 22400 | 22 |
| 341 | 20240119 | 133600 | 3054002700 | 22350 | 22450 | 22450 | 22350 | 1881 |
| 342 | 20240119 | 133500 | 3011896050 | 22400 | 22400 | 22450 | 22400 | 177 |
| 343 | 20240119 | 133400 | 3007931200 | 22400 | 22400 | 22450 | 22400 | 541 |
| 344 | 20240119 | 133300 | 2995812750 | 22400 | 22500 | 22500 | 22400 | 693 |
| 345 | 20240119 | 133200 | 2980255050 | 22450 | 22450 | 22450 | 22450 | 49 |
| 346 | 20240119 | 133100 | 2979155000 | 22450 | 22450 | 22500 | 22450 | 66 |
| 347 | 20240119 | 133000 | 2977673200 | 22500 | 22450 | 22550 | 22450 | 30 |
| 348 | 20240119 | 132900 | 2976997850 | 22500 | 22500 | 22500 | 22500 | 3155 |
| 349 | 20240119 | 132800 | 2906010350 | 22450 | 22500 | 22500 | 22450 | 77 |
| 350 | 20240119 | 132700 | 2904281650 | 22450 | 22500 | 22500 | 22450 | 58 |
| 351 | 20240119 | 132600 | 2902978750 | 22500 | 22450 | 22500 | 22450 | 19 |
| 352 | 20240119 | 132500 | 2902552100 | 22450 | 22450 | 22500 | 22450 | 259 |
| 353 | 20240119 | 132400 | 2896727550 | 22500 | 22500 | 22500 | 22500 | 25 |
| 354 | 20240119 | 132300 | 2896165050 | 22450 | 22450 | 22500 | 22450 | 467 |
| 355 | 20240119 | 132200 | 2885680650 | 22400 | 22400 | 22400 | 22400 | 64 |
| 356 | 20240119 | 132100 | 2884247050 | 22450 | 22450 | 22450 | 22400 | 508 |
| 357 | 20240119 | 132000 | 2872866250 | 22450 | 22450 | 22450 | 22450 | 22 |
| 358 | 20240119 | 131900 | 2872372350 | 22400 | 22450 | 22450 | 22400 | 223 |
| 359 | 20240119 | 131800 | 2867366450 | 22450 | 22500 | 22550 | 22450 | 100 |
| 360 | 20240119 | 131700 | 2865120350 | 22500 | 22500 | 22500 | 22500 | 162 |
| 361 | 20240119 | 131600 | 2861475350 | 22550 | 22500 | 22550 | 22500 | 67 |
| 362 | 20240119 | 131500 | 2859965750 | 22500 | 22450 | 22550 | 22450 | 82 |
| 363 | 20240119 | 131400 | 2858121850 | 22450 | 22500 | 22550 | 22450 | 61 |
| 364 | 20240119 | 131300 | 2856747700 | 22450 | 22500 | 22550 | 22450 | 618 |
| 365 | 20240119 | 131200 | 2842843150 | 22500 | 22450 | 22500 | 22400 | 456 |
| 366 | 20240119 | 131100 | 2832588100 | 22450 | 22450 | 22450 | 22400 | 60 |
| 367 | 20240119 | 131000 | 2831243850 | 22400 | 22400 | 22450 | 22400 | 33 |
| 368 | 20240119 | 130900 | 2830504600 | 22400 | 22450 | 22500 | 22400 | 1035 |
| 369 | 20240119 | 130800 | 2807219400 | 22400 | 22400 | 22450 | 22400 | 475 |
| 370 | 20240119 | 130700 | 2796560550 | 22400 | 22400 | 22400 | 22400 | 43 |
| 371 | 20240119 | 130600 | 2795597350 | 22450 | 22450 | 22450 | 22400 | 47 |
| 372 | 20240119 | 130500 | 2794543600 | 22450 | 22450 | 22450 | 22400 | 114 |
| 373 | 20240119 | 130400 | 2791989800 | 22400 | 22450 | 22450 | 22400 | 95 |
| 374 | 20240119 | 130300 | 2789859550 | 22400 | 22400 | 22450 | 22400 | 306 |
| 375 | 20240119 | 130200 | 2783000500 | 22400 | 22450 | 22450 | 22400 | 386 |
| 376 | 20240119 | 130100 | 2774354000 | 22400 | 22400 | 22400 | 22400 | 108 |
| 377 | 20240119 | 130000 | 2771934800 | 22400 | 22400 | 22450 | 22400 | 40 |
| 378 | 20240119 | 125900 | 2771037950 | 22400 | 22450 | 22450 | 22400 | 14 |
| 379 | 20240119 | 125800 | 2770724100 | 22450 | 22400 | 22450 | 22400 | 61 |
| 380 | 20240119 | 125700 | 2769357650 | 22450 | 22450 | 22450 | 22400 | 81 |
| 381 | 20240119 | 125600 | 2767541350 | 22400 | 22400 | 22400 | 22400 | 130 |
| 382 | 20240119 | 125500 | 2764629350 | 22400 | 22400 | 22450 | 22400 | 602 |
| 383 | 20240119 | 125400 | 2751144500 | 22400 | 22450 | 22500 | 22400 | 77 |
| 384 | 20240119 | 125300 | 2749418750 | 22450 | 22400 | 22450 | 22400 | 582 |
| 385 | 20240119 | 125200 | 2736381700 | 22400 | 22400 | 22450 | 22400 | 394 |
| 386 | 20240119 | 125100 | 2727550550 | 22450 | 22400 | 22450 | 22400 | 95 |
| 387 | 20240119 | 125000 | 2725421450 | 22400 | 22450 | 22450 | 22400 | 12 |
| 388 | 20240119 | 124900 | 2725152600 | 22400 | 22400 | 22400 | 22400 | 9 |
| 389 | 20240119 | 124800 | 2724951000 | 22450 | 22500 | 22500 | 22400 | 30 |
| 390 | 20240119 | 124700 | 2724277250 | 22400 | 22500 | 22500 | 22400 | 185 |
| 391 | 20240119 | 124600 | 2720123700 | 22450 | 22450 | 22450 | 22450 | 64 |
| 392 | 20240119 | 124500 | 2718686900 | 22500 | 22550 | 22550 | 22500 | 18 |
| 393 | 20240119 | 124400 | 2718281050 | 22450 | 22450 | 22550 | 22450 | 165 |
| 394 | 20240119 | 124300 | 2714566850 | 22500 | 22450 | 22500 | 22450 | 836 |
| 395 | 20240119 | 124200 | 2695797850 | 22450 | 22450 | 22550 | 22450 | 104 |
| 396 | 20240119 | 124100 | 2693459250 | 22450 | 22450 | 22500 | 22450 | 351 |
| 397 | 20240119 | 124000 | 2685578800 | 22450 | 22450 | 22500 | 22450 | 1229 |
| 398 | 20240119 | 123900 | 2657987700 | 22450 | 22550 | 22550 | 22450 | 86 |
| 399 | 20240119 | 123800 | 2656052700 | 22450 | 22450 | 22550 | 22450 | 524 |
| 400 | 20240119 | 123700 | 2644288150 | 22450 | 22500 | 22500 | 22450 | 89 |
| 401 | 20240119 | 123600 | 2642289350 | 22450 | 22500 | 22550 | 22450 | 96 |
| 402 | 20240119 | 123500 | 2640132650 | 22500 | 22500 | 22500 | 22500 | 8 |
| 403 | 20240119 | 123400 | 2639952650 | 22450 | 22500 | 22500 | 22450 | 66 |
| 404 | 20240119 | 123300 | 2638468950 | 22500 | 22500 | 22550 | 22500 | 125 |
| 405 | 20240119 | 123200 | 2635655500 | 22500 | 22550 | 22550 | 22500 | 12 |
| 406 | 20240119 | 123100 | 2635385400 | 22500 | 22500 | 22500 | 22500 | 100 |
| 407 | 20240119 | 123000 | 2633135400 | 22500 | 22550 | 22550 | 22500 | 27 |
| 408 | 20240119 | 122900 | 2632526950 | 22500 | 22500 | 22500 | 22500 | 9 |
| 409 | 20240119 | 122800 | 2632324450 | 22550 | 22500 | 22550 | 22500 | 379 |
| 410 | 20240119 | 122700 | 2623796850 | 22550 | 22550 | 22550 | 22500 | 69 |
| 411 | 20240119 | 122600 | 2622243150 | 22550 | 22500 | 22550 | 22500 | 60 |
| 412 | 20240119 | 122500 | 2620893100 | 22500 | 22500 | 22550 | 22500 | 29 |
| 413 | 20240119 | 122400 | 2620240050 | 22500 | 22550 | 22550 | 22500 | 63 |
| 414 | 20240119 | 122300 | 2618821650 | 22550 | 22500 | 22550 | 22500 | 120 |
| 415 | 20240119 | 122200 | 2616121550 | 22500 | 22450 | 22550 | 22450 | 21 |
| 416 | 20240119 | 122100 | 2615649550 | 22450 | 22550 | 22550 | 22450 | 61 |
| 417 | 20240119 | 122000 | 2614278300 | 22450 | 22500 | 22500 | 22450 | 492 |
| 418 | 20240119 | 121900 | 2603210650 | 22500 | 22550 | 22550 | 22500 | 11 |
| 419 | 20240119 | 121800 | 2602963050 | 22550 | 22600 | 22600 | 22550 | 339 |
| 420 | 20240119 | 121700 | 2595310200 | 22550 | 22500 | 22550 | 22500 | 93 |
| 421 | 20240119 | 121600 | 2593213700 | 22550 | 22500 | 22550 | 22500 | 78 |
| 422 | 20240119 | 121500 | 2591456950 | 22500 | 22550 | 22550 | 22500 | 39 |
| 423 | 20240119 | 121400 | 2590578500 | 22500 | 22600 | 22600 | 22500 | 105 |
| 424 | 20240119 | 121300 | 2588211300 | 22550 | 22550 | 22600 | 22550 | 83 |
| 425 | 20240119 | 121200 | 2586339500 | 22550 | 22550 | 22600 | 22550 | 120 |
| 426 | 20240119 | 121100 | 2583632550 | 22550 | 22550 | 22550 | 22550 | 185 |
| 427 | 20240119 | 121000 | 2579460800 | 22550 | 22600 | 22600 | 22550 | 96 |
| 428 | 20240119 | 120900 | 2577295500 | 22550 | 22600 | 22600 | 22550 | 45 |
| 429 | 20240119 | 120800 | 2576279750 | 22550 | 22550 | 22550 | 22550 | 18 |
| 430 | 20240119 | 120700 | 2575873850 | 22550 | 22550 | 22550 | 22500 | 85 |
| 431 | 20240119 | 120600 | 2573958250 | 22600 | 22550 | 22600 | 22550 | 109 |
| 432 | 20240119 | 120500 | 2571498550 | 22600 | 22550 | 22600 | 22550 | 15 |
| 433 | 20240119 | 120400 | 2571160000 | 22650 | 22600 | 22650 | 22550 | 108 |
| 434 | 20240119 | 120300 | 2568719400 | 22500 | 22500 | 22600 | 22500 | 337 |
| 435 | 20240119 | 120200 | 2561109600 | 22500 | 22450 | 22500 | 22450 | 26 |
| 436 | 20240119 | 120100 | 2560525050 | 22450 | 22450 | 22450 | 22450 | 9 |
| 437 | 20240119 | 120000 | 2560323000 | 22450 | 22600 | 22600 | 22450 | 2764 |
| 438 | 20240119 | 115900 | 2498114450 | 22550 | 22600 | 22600 | 22550 | 43 |
| 439 | 20240119 | 115800 | 2497144700 | 22550 | 22550 | 22550 | 22550 | 161 |
| 440 | 20240119 | 115700 | 2493514150 | 22700 | 22550 | 22700 | 22500 | 1021 |
| 441 | 20240119 | 115600 | 2470409850 | 22550 | 22550 | 22600 | 22550 | 224 |
| 442 | 20240119 | 115500 | 2465358600 | 22550 | 22550 | 22600 | 22500 | 104 |
| 443 | 20240119 | 115400 | 2463014600 | 22600 | 22600 | 22650 | 22600 | 68 |
| 444 | 20240119 | 115300 | 2461476450 | 22600 | 22600 | 22600 | 22600 | 655 |
| 445 | 20240119 | 115200 | 2446673450 | 22600 | 22650 | 22650 | 22600 | 1027 |
| 446 | 20240119 | 115100 | 2423413200 | 22650 | 22500 | 22650 | 22500 | 816 |
| 447 | 20240119 | 115000 | 2404977550 | 22550 | 22550 | 22550 | 22550 | 127 |
| 448 | 20240119 | 114900 | 2402113700 | 22550 | 22600 | 22600 | 22550 | 269 |
| 449 | 20240119 | 114800 | 2396040000 | 22550 | 22600 | 22600 | 22550 | 27 |
| 450 | 20240119 | 114700 | 2395430250 | 22550 | 22550 | 22600 | 22550 | 81 |
| 451 | 20240119 | 114600 | 2393603650 | 22550 | 22500 | 22550 | 22500 | 34 |
| 452 | 20240119 | 114500 | 2392837650 | 22550 | 22600 | 22600 | 22500 | 59 |
| 453 | 20240119 | 114400 | 2391508050 | 22500 | 22550 | 22550 | 22500 | 94 |
| 454 | 20240119 | 114300 | 2389392950 | 22500 | 22500 | 22650 | 22500 | 2211 |
| 455 | 20240119 | 114200 | 2339384450 | 22500 | 22550 | 22550 | 22500 | 263 |
| 456 | 20240119 | 114100 | 2333466000 | 22500 | 22500 | 22500 | 22500 | 9 |
| 457 | 20240119 | 114000 | 2333263500 | 22550 | 22550 | 22600 | 22500 | 101 |
| 458 | 20240119 | 113900 | 2330986100 | 22550 | 22550 | 22600 | 22550 | 37 |
| 459 | 20240119 | 113800 | 2330151650 | 22550 | 22500 | 22550 | 22500 | 20 |
| 460 | 20240119 | 113700 | 2329701600 | 22500 | 22550 | 22650 | 22500 | 3922 |
| 461 | 20240119 | 113600 | 2241078650 | 22500 | 22550 | 22550 | 22500 | 68 |
| 462 | 20240119 | 113500 | 2239547650 | 22500 | 22450 | 22550 | 22450 | 548 |
| 463 | 20240119 | 113400 | 2227208800 | 22450 | 22500 | 22550 | 22450 | 1657 |
| 464 | 20240119 | 113300 | 2189852300 | 22450 | 22500 | 22500 | 22450 | 76 |
| 465 | 20240119 | 113200 | 2188145200 | 22500 | 22450 | 22550 | 22450 | 1867 |
| 466 | 20240119 | 113100 | 2146092650 | 22450 | 22500 | 22500 | 22450 | 3 |
| 467 | 20240119 | 113000 | 2146025200 | 22400 | 22500 | 22500 | 22400 | 1069 |
| 468 | 20240119 | 112900 | 2121994150 | 22400 | 22450 | 22500 | 22400 | 200 |
| 469 | 20240119 | 112800 | 2117495300 | 22500 | 22400 | 22500 | 22400 | 1288 |
| 470 | 20240119 | 112700 | 2088551300 | 22450 | 22450 | 22450 | 22400 | 37 |
| 471 | 20240119 | 112600 | 2087721550 | 22400 | 22450 | 22450 | 22400 | 69 |
| 472 | 20240119 | 112500 | 2086175550 | 22400 | 22400 | 22400 | 22400 | 378 |
| 473 | 20240119 | 112400 | 2077708350 | 22400 | 22450 | 22450 | 22400 | 65 |
| 474 | 20240119 | 112300 | 2076250100 | 22400 | 22450 | 22450 | 22400 | 180 |
| 475 | 20240119 | 112200 | 2072216850 | 22450 | 22400 | 22450 | 22400 | 319 |
| 476 | 20240119 | 112100 | 2065061200 | 22400 | 22450 | 22450 | 22400 | 84 |
| 477 | 20240119 | 112000 | 2063175950 | 22400 | 22400 | 22450 | 22400 | 178 |
| 478 | 20240119 | 111900 | 2059184200 | 22400 | 22400 | 22400 | 22350 | 779 |
| 479 | 20240119 | 111800 | 2041735650 | 22400 | 22400 | 22400 | 22350 | 145 |
| 480 | 20240119 | 111700 | 2038493500 | 22400 | 22350 | 22400 | 22350 | 29 |
| 481 | 20240119 | 111600 | 2037844800 | 22350 | 22400 | 22400 | 22350 | 47 |
| 482 | 20240119 | 111500 | 2036794250 | 22350 | 22400 | 22400 | 22350 | 88 |
| 483 | 20240119 | 111400 | 2034824050 | 22350 | 22350 | 22400 | 22350 | 88 |
| 484 | 20240119 | 111300 | 2032857150 | 22400 | 22400 | 22400 | 22350 | 106 |
| 485 | 20240119 | 111200 | 2030485200 | 22400 | 22400 | 22400 | 22350 | 367 |
| 486 | 20240119 | 111100 | 2022281300 | 22400 | 22400 | 22400 | 22400 | 21 |
| 487 | 20240119 | 111000 | 2021810900 | 22350 | 22400 | 22400 | 22350 | 2293 |
| 488 | 20240119 | 110900 | 1970452250 | 22400 | 22400 | 22500 | 22400 | 339 |
| 489 | 20240119 | 110800 | 1962845500 | 22450 | 22450 | 22450 | 22450 | 308 |
| 490 | 20240119 | 110700 | 1955930900 | 22500 | 22450 | 22500 | 22450 | 61 |
| 491 | 20240119 | 110600 | 1954561400 | 22450 | 22500 | 22500 | 22450 | 59 |
| 492 | 20240119 | 110500 | 1953235850 | 22450 | 22450 | 22500 | 22450 | 26 |
| 493 | 20240119 | 110400 | 1952652000 | 22450 | 22450 | 22500 | 22400 | 104 |
| 494 | 20240119 | 110300 | 1950317450 | 22450 | 22500 | 22500 | 22450 | 80 |
| 495 | 20240119 | 110200 | 1948520550 | 22500 | 22450 | 22500 | 22450 | 249 |
| 496 | 20240119 | 110100 | 1942926700 | 22500 | 22450 | 22500 | 22450 | 4 |
| 497 | 20240119 | 110000 | 1942836850 | 22450 | 22500 | 22500 | 22450 | 262 |
| 498 | 20240119 | 105900 | 1936942300 | 22500 | 22500 | 22500 | 22450 | 144 |
| 499 | 20240119 | 105800 | 1933708200 | 22450 | 22450 | 22450 | 22450 | 2469 |
| 500 | 20240119 | 105700 | 1878279150 | 22450 | 22450 | 22450 | 22400 | 41 |
| 501 | 20240119 | 105600 | 1877359750 | 22450 | 22450 | 22450 | 22450 | 1 |
| 502 | 20240119 | 105500 | 1877337300 | 22400 | 22400 | 22400 | 22400 | 16 |
| 503 | 20240119 | 105400 | 1876978900 | 22450 | 22400 | 22450 | 22400 | 18 |
| 504 | 20240119 | 105300 | 1876575200 | 22400 | 22400 | 22400 | 22400 | 44 |
| 505 | 20240119 | 105200 | 1875589600 | 22450 | 22400 | 22450 | 22400 | 803 |
| 506 | 20240119 | 105100 | 1857602350 | 22400 | 22450 | 22450 | 22400 | 213 |
| 507 | 20240119 | 105000 | 1852830200 | 22450 | 22400 | 22450 | 22400 | 11 |
| 508 | 20240119 | 104900 | 1852583300 | 22450 | 22400 | 22450 | 22400 | 4 |
| 509 | 20240119 | 104800 | 1852493600 | 22400 | 22450 | 22450 | 22400 | 27 |
| 510 | 20240119 | 104700 | 1851887850 | 22350 | 22400 | 22400 | 22350 | 1368 |
| 511 | 20240119 | 104600 | 1821281800 | 22450 | 22400 | 22450 | 22400 | 124 |
| 512 | 20240119 | 104500 | 1818504150 | 22400 | 22400 | 22450 | 22400 | 3035 |
| 513 | 20240119 | 104400 | 1750519200 | 22400 | 22450 | 22450 | 22400 | 148 |
| 514 | 20240119 | 104300 | 1747201050 | 22450 | 22500 | 22500 | 22450 | 123 |
| 515 | 20240119 | 104200 | 1744439600 | 22500 | 22500 | 22500 | 22500 | 29 |
| 516 | 20240119 | 104100 | 1743787100 | 22450 | 22400 | 22450 | 22400 | 31 |
| 517 | 20240119 | 104000 | 1743091400 | 22400 | 22400 | 22400 | 22400 | 1 |
| 518 | 20240119 | 103900 | 1743069000 | 22400 | 22500 | 22500 | 22400 | 47 |
| 519 | 20240119 | 103800 | 1742013250 | 22450 | 22450 | 22450 | 22450 | 240 |
| 520 | 20240119 | 103700 | 1736625250 | 22450 | 22450 | 22450 | 22450 | 502 |
| 521 | 20240119 | 103600 | 1725355350 | 22450 | 22450 | 22450 | 22450 | 19 |
| 522 | 20240119 | 103500 | 1724928800 | 22450 | 22400 | 22450 | 22350 | 1371 |
| 523 | 20240119 | 103400 | 1694240800 | 22400 | 22400 | 22400 | 22400 | 11 |
| 524 | 20240119 | 103300 | 1693994400 | 22400 | 22400 | 22400 | 22400 | 150 |
| 525 | 20240119 | 103200 | 1690634400 | 22400 | 22400 | 22400 | 22400 | 1 |
| 526 | 20240119 | 103100 | 1690612000 | 22350 | 22300 | 22400 | 22300 | 288 |
| 527 | 20240119 | 103000 | 1684183800 | 22300 | 22350 | 22400 | 22300 | 622 |
| 528 | 20240119 | 102900 | 1670305900 | 22350 | 22350 | 22400 | 22350 | 153 |
| 529 | 20240119 | 102800 | 1666886300 | 22350 | 22400 | 22400 | 22350 | 49 |
| 530 | 20240119 | 102700 | 1665791100 | 22350 | 22350 | 22350 | 22350 | 382 |
| 531 | 20240119 | 102600 | 1657253400 | 22350 | 22300 | 22350 | 22300 | 114 |
| 532 | 20240119 | 102500 | 1654706100 | 22300 | 22350 | 22350 | 22300 | 63 |
| 533 | 20240119 | 102400 | 1653300700 | 22350 | 22350 | 22350 | 22250 | 146 |
| 534 | 20240119 | 102300 | 1650038550 | 22300 | 22250 | 22300 | 22250 | 837 |
| 535 | 20240119 | 102200 | 1631373550 | 22250 | 22250 | 22250 | 22200 | 153 |
| 536 | 20240119 | 102100 | 1627970800 | 22250 | 22250 | 22250 | 22200 | 23 |
| 537 | 20240119 | 102000 | 1627459100 | 22200 | 22250 | 22250 | 22200 | 126 |
| 538 | 20240119 | 101900 | 1624661850 | 22250 | 22200 | 22250 | 22200 | 36 |
| 539 | 20240119 | 101800 | 1623862600 | 22200 | 22200 | 22200 | 22150 | 311 |
| 540 | 20240119 | 101700 | 1616968400 | 22150 | 22150 | 22150 | 22150 | 12 |
| 541 | 20240119 | 101600 | 1616702600 | 22150 | 22150 | 22200 | 22150 | 71 |
| 542 | 20240119 | 101500 | 1615129850 | 22150 | 22200 | 22200 | 22150 | 25 |
| 543 | 20240119 | 101400 | 1614575150 | 22200 | 22100 | 22200 | 22100 | 952 |
| 544 | 20240119 | 101300 | 1593524850 | 22100 | 22150 | 22200 | 22100 | 766 |
| 545 | 20240119 | 101200 | 1576572000 | 22150 | 22250 | 22250 | 22150 | 2348 |
| 546 | 20240119 | 101100 | 1524547250 | 22250 | 22250 | 22250 | 22250 | 76 |
| 547 | 20240119 | 101000 | 1522856250 | 22250 | 22250 | 22250 | 22250 | 4 |
| 548 | 20240119 | 100900 | 1522767250 | 22250 | 22300 | 22300 | 22250 | 84 |
| 549 | 20240119 | 100800 | 1520897200 | 22300 | 22150 | 22300 | 22150 | 1264 |
| 550 | 20240119 | 100700 | 1492794150 | 22150 | 22200 | 22200 | 22150 | 626 |
| 551 | 20240119 | 100600 | 1478907950 | 22200 | 22250 | 22250 | 22200 | 442 |
| 552 | 20240119 | 100500 | 1469082200 | 22250 | 22250 | 22250 | 22250 | 212 |
| 553 | 20240119 | 100400 | 1464365200 | 22250 | 22200 | 22250 | 22150 | 56 |
| 554 | 20240119 | 100300 | 1463123500 | 22150 | 22250 | 22300 | 22150 | 6713 |
| 555 | 20240119 | 100200 | 1314062900 | 22250 | 22300 | 22300 | 22250 | 223 |
| 556 | 20240119 | 100100 | 1309100000 | 22300 | 22350 | 22350 | 22300 | 3457 |
| 557 | 20240119 | 100000 | 1232008650 | 22300 | 22400 | 22400 | 22300 | 118 |
| 558 | 20240119 | 095900 | 1229374800 | 22350 | 22350 | 22350 | 22350 | 110 |
| 559 | 20240119 | 095800 | 1226916300 | 22350 | 22300 | 22350 | 22300 | 3 |
| 560 | 20240119 | 095700 | 1226849300 | 22350 | 22350 | 22400 | 22350 | 66 |
| 561 | 20240119 | 095600 | 1225372350 | 22300 | 22350 | 22350 | 22300 | 2200 |
| 562 | 20240119 | 095500 | 1176311450 | 22350 | 22350 | 22350 | 22300 | 379 |
| 563 | 20240119 | 095400 | 1167857650 | 22300 | 22300 | 22350 | 22300 | 259 |
| 564 | 20240119 | 095300 | 1162081000 | 22300 | 22300 | 22350 | 22300 | 105 |
| 565 | 20240119 | 095200 | 1159739450 | 22250 | 22300 | 22300 | 22250 | 407 |
| 566 | 20240119 | 095100 | 1150675500 | 22250 | 22400 | 22400 | 22250 | 20 |
| 567 | 20240119 | 095000 | 1150227650 | 22250 | 22350 | 22350 | 22250 | 640 |
| 568 | 20240119 | 094900 | 1135961350 | 22300 | 22400 | 22400 | 22300 | 481 |
| 569 | 20240119 | 094800 | 1125209150 | 22400 | 22350 | 22450 | 22300 | 834 |
| 570 | 20240119 | 094700 | 1106602750 | 22300 | 22350 | 22400 | 22300 | 3234 |
| 571 | 20240119 | 094600 | 1034419950 | 22400 | 22400 | 22400 | 22400 | 1262 |
| 572 | 20240119 | 094500 | 1006151150 | 22450 | 22450 | 22450 | 22400 | 102 |
| 573 | 20240119 | 094400 | 1003863850 | 22500 | 22500 | 22500 | 22500 | 3 |
| 574 | 20240119 | 094300 | 1003796350 | 22500 | 22450 | 22500 | 22450 | 266 |
| 575 | 20240119 | 094200 | 997824450 | 22500 | 22500 | 22500 | 22500 | 80 |
| 576 | 20240119 | 094100 | 996024450 | 22450 | 22450 | 22450 | 22450 | 365 |
| 577 | 20240119 | 094000 | 987830200 | 22450 | 22450 | 22550 | 22450 | 2111 |
| 578 | 20240119 | 093900 | 940254000 | 22450 | 22500 | 22500 | 22450 | 189 |
| 579 | 20240119 | 093800 | 936003100 | 22500 | 22500 | 22500 | 22500 | 2 |
| 580 | 20240119 | 093700 | 935958100 | 22400 | 22450 | 22450 | 22400 | 75 |
| 581 | 20240119 | 093600 | 934278050 | 22400 | 22500 | 22500 | 22400 | 218 |
| 582 | 20240119 | 093500 | 929392350 | 22400 | 22450 | 22500 | 22400 | 1809 |
| 583 | 20240119 | 093400 | 888757300 | 22450 | 22500 | 22500 | 22450 | 434 |
| 584 | 20240119 | 093300 | 879009000 | 22500 | 22450 | 22500 | 22450 | 312 |
| 585 | 20240119 | 093200 | 872002600 | 22450 | 22450 | 22450 | 22450 | 103 |
| 586 | 20240119 | 093100 | 869690250 | 22450 | 22450 | 22450 | 22450 | 485 |
| 587 | 20240119 | 093000 | 858802000 | 22450 | 22550 | 22550 | 22450 | 243 |
| 588 | 20240119 | 092900 | 853339950 | 22500 | 22550 | 22550 | 22500 | 727 |
| 589 | 20240119 | 092800 | 836976200 | 22550 | 22600 | 22600 | 22500 | 226 |
| 590 | 20240119 | 092700 | 831882100 | 22600 | 22600 | 22600 | 22500 | 828 |
| 591 | 20240119 | 092600 | 813210350 | 22600 | 22550 | 22600 | 22500 | 594 |
| 592 | 20240119 | 092500 | 799810500 | 22500 | 22550 | 22550 | 22500 | 157 |
| 593 | 20240119 | 092400 | 796272400 | 22550 | 22550 | 22550 | 22500 | 158 |
| 594 | 20240119 | 092300 | 792711300 | 22500 | 22500 | 22550 | 22500 | 2036 |
| 595 | 20240119 | 092200 | 746888600 | 22500 | 22450 | 22500 | 22450 | 403 |
| 596 | 20240119 | 092100 | 737831250 | 22450 | 22450 | 22450 | 22400 | 2813 |
| 597 | 20240119 | 092000 | 674784900 | 22400 | 22350 | 22400 | 22350 | 518 |
| 598 | 20240119 | 091900 | 663191800 | 22300 | 22400 | 22400 | 22300 | 2931 |
| 599 | 20240119 | 091800 | 597729250 | 22400 | 22350 | 22450 | 22350 | 1266 |
| 600 | 20240119 | 091700 | 569395200 | 22400 | 22450 | 22450 | 22400 | 859 |
| 601 | 20240119 | 091600 | 550153500 | 22450 | 22450 | 22450 | 22450 | 521 |
| 602 | 20240119 | 091500 | 538457050 | 22450 | 22450 | 22450 | 22400 | 132 |
| 603 | 20240119 | 091400 | 535496150 | 22450 | 22500 | 22500 | 22400 | 201 |
| 604 | 20240119 | 091300 | 530991500 | 22350 | 22450 | 22450 | 22350 | 465 |
| 605 | 20240119 | 091200 | 520572600 | 22450 | 22550 | 22550 | 22450 | 1229 |
| 606 | 20240119 | 091100 | 492927200 | 22550 | 22350 | 22550 | 22350 | 1278 |
| 607 | 20240119 | 091000 | 464236000 | 22350 | 22300 | 22450 | 22250 | 1582 |
| 608 | 20240119 | 090900 | 428909200 | 22250 | 22400 | 22400 | 22250 | 935 |
| 609 | 20240119 | 090800 | 408099750 | 22250 | 22350 | 22400 | 22250 | 1610 |
| 610 | 20240119 | 090700 | 372186550 | 22350 | 22350 | 22400 | 22350 | 1758 |
| 611 | 20240119 | 090600 | 332893750 | 22400 | 22450 | 22500 | 22350 | 3212 |
| 612 | 20240119 | 090500 | 260870900 | 22450 | 22500 | 22500 | 22400 | 733 |
| 613 | 20240119 | 090400 | 244414650 | 22500 | 22550 | 22550 | 22500 | 686 |
| 614 | 20240119 | 090300 | 228975100 | 22550 | 22600 | 22600 | 22450 | 496 |
| 615 | 20240119 | 090200 | 217813000 | 22400 | 22450 | 22550 | 22350 | 1532 |
| 616 | 20240119 | 090100 | 183428700 | 22500 | 22450 | 22650 | 22450 | 2159 |
| 617 | 20240119 | 090000 | 134784900 | 22450 | 22700 | 22700 | 22350 | 5970 |