34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240119 | 193500 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 3794 |
| 3 | 20240119 | 193400 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 4 | 20240119 | 193300 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 5 | 20240119 | 193200 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 6 | 20240119 | 193100 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 7 | 20240119 | 193000 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 8 | 20240119 | 192900 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 9 | 20240119 | 192800 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 10 | 20240119 | 192700 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 11 | 20240119 | 192600 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 12 | 20240119 | 192500 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 13 | 20240119 | 192400 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 14 | 20240119 | 192300 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 15 | 20240119 | 192200 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 16 | 20240119 | 192100 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 17 | 20240119 | 192000 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 18 | 20240119 | 191900 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 19 | 20240119 | 191800 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 20 | 20240119 | 191700 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 21 | 20240119 | 191600 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 22 | 20240119 | 191500 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 23 | 20240119 | 191400 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 24 | 20240119 | 191300 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 25 | 20240119 | 191200 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 26 | 20240119 | 191100 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 27 | 20240119 | 191000 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 28 | 20240119 | 190900 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 29 | 20240119 | 190800 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 30 | 20240119 | 190700 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 31 | 20240119 | 190600 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 32 | 20240119 | 190500 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 3794 |
| 33 | 20240119 | 190400 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 34 | 20240119 | 190300 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 35 | 20240119 | 190200 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 36 | 20240119 | 190100 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 37 | 20240119 | 190000 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 38 | 20240119 | 185900 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 39 | 20240119 | 185800 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 40 | 20240119 | 185700 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 41 | 20240119 | 185600 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 42 | 20240119 | 185500 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 43 | 20240119 | 185400 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 44 | 20240119 | 185300 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 45 | 20240119 | 185200 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 46 | 20240119 | 185100 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 47 | 20240119 | 185000 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 48 | 20240119 | 184900 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 49 | 20240119 | 184800 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 50 | 20240119 | 184700 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 51 | 20240119 | 184600 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 52 | 20240119 | 184500 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 53 | 20240119 | 184400 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 54 | 20240119 | 184300 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 55 | 20240119 | 184200 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 56 | 20240119 | 184100 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 57 | 20240119 | 184000 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 58 | 20240119 | 183900 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 59 | 20240119 | 183800 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 60 | 20240119 | 183700 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 61 | 20240119 | 183600 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 62 | 20240119 | 183500 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 3794 |
| 63 | 20240119 | 183400 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 64 | 20240119 | 183300 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 65 | 20240119 | 183200 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 66 | 20240119 | 183100 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 67 | 20240119 | 183000 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 68 | 20240119 | 182900 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 69 | 20240119 | 182800 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 70 | 20240119 | 182700 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 71 | 20240119 | 182600 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 72 | 20240119 | 182500 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 73 | 20240119 | 182400 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 74 | 20240119 | 182300 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 75 | 20240119 | 182200 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 76 | 20240119 | 182100 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 77 | 20240119 | 182000 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 78 | 20240119 | 181900 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 79 | 20240119 | 181800 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 80 | 20240119 | 181700 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 81 | 20240119 | 181600 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 82 | 20240119 | 181500 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 83 | 20240119 | 181400 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 84 | 20240119 | 181300 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 85 | 20240119 | 181200 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 86 | 20240119 | 181100 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 87 | 20240119 | 181000 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 88 | 20240119 | 180900 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 89 | 20240119 | 180800 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 90 | 20240119 | 180700 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 91 | 20240119 | 180600 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 92 | 20240119 | 180500 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 3794 |
| 93 | 20240119 | 180400 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 94 | 20240119 | 180300 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 95 | 20240119 | 180200 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 96 | 20240119 | 180100 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 97 | 20240119 | 180000 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 98 | 20240119 | 175900 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 99 | 20240119 | 175800 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 100 | 20240119 | 175700 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 101 | 20240119 | 175600 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 102 | 20240119 | 175500 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 103 | 20240119 | 175400 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 104 | 20240119 | 175300 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 105 | 20240119 | 175200 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 106 | 20240119 | 175100 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 107 | 20240119 | 175000 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 108 | 20240119 | 174900 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 109 | 20240119 | 174800 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 110 | 20240119 | 174700 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 111 | 20240119 | 174600 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 112 | 20240119 | 174500 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 113 | 20240119 | 174400 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 114 | 20240119 | 174300 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 115 | 20240119 | 174200 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 116 | 20240119 | 174100 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 117 | 20240119 | 174000 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 118 | 20240119 | 173900 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 119 | 20240119 | 173800 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 120 | 20240119 | 173700 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 121 | 20240119 | 173600 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 122 | 20240119 | 173500 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 3794 |
| 123 | 20240119 | 173400 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 124 | 20240119 | 173300 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 125 | 20240119 | 173200 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 126 | 20240119 | 173100 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 127 | 20240119 | 173000 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 128 | 20240119 | 172900 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 129 | 20240119 | 172800 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 130 | 20240119 | 172700 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 131 | 20240119 | 172600 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 132 | 20240119 | 172500 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 133 | 20240119 | 172400 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 134 | 20240119 | 172300 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 135 | 20240119 | 172200 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 136 | 20240119 | 172100 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 137 | 20240119 | 172000 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 138 | 20240119 | 171900 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 139 | 20240119 | 171800 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 140 | 20240119 | 171700 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 141 | 20240119 | 171600 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 142 | 20240119 | 171500 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 143 | 20240119 | 171400 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 144 | 20240119 | 171300 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 145 | 20240119 | 171200 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 146 | 20240119 | 171100 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 147 | 20240119 | 171000 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 148 | 20240119 | 170900 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 149 | 20240119 | 170800 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 150 | 20240119 | 170700 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 151 | 20240119 | 170600 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 152 | 20240119 | 170500 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 3794 |
| 153 | 20240119 | 170400 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 154 | 20240119 | 170300 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 155 | 20240119 | 170200 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 156 | 20240119 | 170100 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 157 | 20240119 | 170000 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 158 | 20240119 | 165900 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 159 | 20240119 | 165800 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 160 | 20240119 | 165700 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 161 | 20240119 | 165600 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 162 | 20240119 | 165500 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 163 | 20240119 | 165400 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 164 | 20240119 | 165300 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 165 | 20240119 | 165200 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 166 | 20240119 | 165100 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 167 | 20240119 | 165000 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 168 | 20240119 | 164900 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 169 | 20240119 | 164800 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 170 | 20240119 | 164700 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 171 | 20240119 | 164600 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 172 | 20240119 | 164500 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 173 | 20240119 | 164400 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 174 | 20240119 | 164300 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 175 | 20240119 | 164200 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 176 | 20240119 | 164100 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 177 | 20240119 | 164000 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 178 | 20240119 | 163900 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 179 | 20240119 | 163800 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 180 | 20240119 | 163700 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 181 | 20240119 | 163600 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 182 | 20240119 | 163500 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 3794 |
| 183 | 20240119 | 163400 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 184 | 20240119 | 163300 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 185 | 20240119 | 163200 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 186 | 20240119 | 163100 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 187 | 20240119 | 163000 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 188 | 20240119 | 162900 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 189 | 20240119 | 162800 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 190 | 20240119 | 162700 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 191 | 20240119 | 162600 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 192 | 20240119 | 162500 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 193 | 20240119 | 162400 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 194 | 20240119 | 162300 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 195 | 20240119 | 162200 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 196 | 20240119 | 162100 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 197 | 20240119 | 162000 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 198 | 20240119 | 161900 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 199 | 20240119 | 161800 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 200 | 20240119 | 161700 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 201 | 20240119 | 161600 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 202 | 20240119 | 161500 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 203 | 20240119 | 161400 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 204 | 20240119 | 161300 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 205 | 20240119 | 161200 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 206 | 20240119 | 161100 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 207 | 20240119 | 161000 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 208 | 20240119 | 160900 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 209 | 20240119 | 160800 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 210 | 20240119 | 160700 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 211 | 20240119 | 160600 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 212 | 20240119 | 160500 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 3794 |
| 213 | 20240119 | 160400 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 214 | 20240119 | 160300 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 215 | 20240119 | 160200 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 216 | 20240119 | 160100 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 217 | 20240119 | 160000 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 218 | 20240119 | 155900 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 219 | 20240119 | 155800 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 220 | 20240119 | 155700 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 221 | 20240119 | 155600 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 222 | 20240119 | 155500 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 223 | 20240119 | 155400 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 224 | 20240119 | 155300 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 225 | 20240119 | 155200 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 226 | 20240119 | 155100 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 227 | 20240119 | 155000 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 228 | 20240119 | 154900 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 229 | 20240119 | 154800 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 230 | 20240119 | 154700 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 231 | 20240119 | 154600 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 232 | 20240119 | 154500 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 233 | 20240119 | 154400 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 234 | 20240119 | 154300 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 235 | 20240119 | 154200 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 236 | 20240119 | 154100 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 237 | 20240119 | 154000 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 238 | 20240119 | 153900 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 239 | 20240119 | 153800 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 240 | 20240119 | 153700 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 241 | 20240119 | 153600 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 242 | 20240119 | 153500 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 3794 |
| 243 | 20240119 | 153400 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 244 | 20240119 | 153300 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 245 | 20240119 | 153200 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 246 | 20240119 | 153100 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 247 | 20240119 | 153000 | 8273040300 | 44450 | 44450 | 44450 | 44450 | 3794 |
| 248 | 20240119 | 152900 | 8104397000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 249 | 20240119 | 152800 | 8104397000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 250 | 20240119 | 152700 | 8104397000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 251 | 20240119 | 152600 | 8104397000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 252 | 20240119 | 152500 | 8104397000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 253 | 20240119 | 152400 | 8104397000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 254 | 20240119 | 152300 | 8104397000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 255 | 20240119 | 152200 | 8104397000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 256 | 20240119 | 152100 | 8104397000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 257 | 20240119 | 152000 | 8104397000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 258 | 20240119 | 151900 | 8104397000 | 44450 | 44500 | 44500 | 44400 | 966 |
| 259 | 20240119 | 151800 | 8061454800 | 44450 | 44450 | 44450 | 44400 | 1361 |
| 260 | 20240119 | 151700 | 8000959300 | 44450 | 44400 | 44450 | 44400 | 482 |
| 261 | 20240119 | 151600 | 7979545150 | 44450 | 44450 | 44450 | 44450 | 420 |
| 262 | 20240119 | 151500 | 7960876150 | 44450 | 44400 | 44450 | 44400 | 1312 |
| 263 | 20240119 | 151400 | 7902607050 | 44350 | 44350 | 44400 | 44350 | 381 |
| 264 | 20240119 | 151300 | 7885695050 | 44350 | 44350 | 44400 | 44350 | 352 |
| 265 | 20240119 | 151200 | 7870070000 | 44400 | 44400 | 44400 | 44350 | 191 |
| 266 | 20240119 | 151100 | 7861589750 | 44350 | 44350 | 44400 | 44350 | 408 |
| 267 | 20240119 | 151000 | 7843482850 | 44350 | 44350 | 44400 | 44350 | 474 |
| 268 | 20240119 | 150900 | 7822460650 | 44400 | 44400 | 44400 | 44350 | 528 |
| 269 | 20240119 | 150800 | 7799029650 | 44400 | 44400 | 44450 | 44350 | 2025 |
| 270 | 20240119 | 150700 | 7709137650 | 44400 | 44300 | 44400 | 44300 | 172 |
| 271 | 20240119 | 150600 | 7701507450 | 44300 | 44350 | 44400 | 44300 | 1362 |
| 272 | 20240119 | 150500 | 7641100000 | 44400 | 44300 | 44400 | 44300 | 1721 |
| 273 | 20240119 | 150400 | 7564773450 | 44350 | 44200 | 44350 | 44200 | 1487 |
| 274 | 20240119 | 150300 | 7498927050 | 44100 | 44100 | 44200 | 44100 | 1417 |
| 275 | 20240119 | 150200 | 7436333250 | 44150 | 44100 | 44150 | 44100 | 180 |
| 276 | 20240119 | 150100 | 7428386700 | 44100 | 44150 | 44150 | 44100 | 198 |
| 277 | 20240119 | 150000 | 7419649900 | 44100 | 44100 | 44100 | 44100 | 208 |
| 278 | 20240119 | 145900 | 7410477100 | 44100 | 44100 | 44100 | 44050 | 195 |
| 279 | 20240119 | 145800 | 7401880100 | 44050 | 44050 | 44050 | 44050 | 40 |
| 280 | 20240119 | 145700 | 7400118100 | 44050 | 44050 | 44050 | 44050 | 170 |
| 281 | 20240119 | 145600 | 7392629600 | 44050 | 44000 | 44050 | 44000 | 130 |
| 282 | 20240119 | 145500 | 7386905650 | 44050 | 44000 | 44050 | 44000 | 307 |
| 283 | 20240119 | 145400 | 7373395150 | 43950 | 43950 | 43950 | 43950 | 91 |
| 284 | 20240119 | 145300 | 7369395700 | 44000 | 44000 | 44000 | 43950 | 81 |
| 285 | 20240119 | 145200 | 7365833750 | 43950 | 44000 | 44000 | 43950 | 81 |
| 286 | 20240119 | 145100 | 7362272250 | 43950 | 43900 | 43950 | 43900 | 64 |
| 287 | 20240119 | 145000 | 7359460950 | 43900 | 43850 | 43950 | 43850 | 710 |
| 288 | 20240119 | 144900 | 7328313850 | 43850 | 44000 | 44000 | 43850 | 358 |
| 289 | 20240119 | 144800 | 7312591050 | 44000 | 43950 | 44000 | 43950 | 51 |
| 290 | 20240119 | 144700 | 7310348550 | 43950 | 44050 | 44050 | 43950 | 12 |
| 291 | 20240119 | 144600 | 7309820450 | 44000 | 43950 | 44000 | 43950 | 78 |
| 292 | 20240119 | 144500 | 7306391750 | 43900 | 44000 | 44050 | 43900 | 326 |
| 293 | 20240119 | 144400 | 7292061600 | 44000 | 44000 | 44000 | 44000 | 56 |
| 294 | 20240119 | 144300 | 7289597600 | 43950 | 44050 | 44050 | 43950 | 306 |
| 295 | 20240119 | 144200 | 7276136600 | 44000 | 44050 | 44050 | 44000 | 121 |
| 296 | 20240119 | 144100 | 7270809050 | 44050 | 44000 | 44050 | 44000 | 160 |
| 297 | 20240119 | 144000 | 7263767750 | 44000 | 43950 | 44000 | 43950 | 144 |
| 298 | 20240119 | 143900 | 7257438600 | 44000 | 44000 | 44000 | 44000 | 65 |
| 299 | 20240119 | 143800 | 7254578600 | 44000 | 44000 | 44050 | 44000 | 241 |
| 300 | 20240119 | 143700 | 7243974550 | 44050 | 44050 | 44100 | 44050 | 193 |
| 301 | 20240119 | 143600 | 7235472500 | 44050 | 44050 | 44050 | 44050 | 2 |
| 302 | 20240119 | 143500 | 7235384400 | 44050 | 44100 | 44100 | 44050 | 132 |
| 303 | 20240119 | 143400 | 7229565750 | 44100 | 44100 | 44100 | 44100 | 196 |
| 304 | 20240119 | 143300 | 7220922150 | 44100 | 44100 | 44150 | 44100 | 74 |
| 305 | 20240119 | 143200 | 7217658700 | 44100 | 44150 | 44150 | 44100 | 66 |
| 306 | 20240119 | 143100 | 7214746350 | 44100 | 44100 | 44150 | 44100 | 335 |
| 307 | 20240119 | 143000 | 7199967600 | 44100 | 44050 | 44100 | 44050 | 125 |
| 308 | 20240119 | 142900 | 7194459200 | 44050 | 43950 | 44050 | 43950 | 808 |
| 309 | 20240119 | 142800 | 7158908300 | 43900 | 43950 | 43950 | 43900 | 353 |
| 310 | 20240119 | 142700 | 7143398950 | 43950 | 43850 | 43950 | 43850 | 141 |
| 311 | 20240119 | 142600 | 7137204600 | 43900 | 43900 | 43950 | 43900 | 114 |
| 312 | 20240119 | 142500 | 7132198600 | 43900 | 43900 | 43950 | 43900 | 179 |
| 313 | 20240119 | 142400 | 7124335350 | 43900 | 43900 | 43950 | 43900 | 329 |
| 314 | 20240119 | 142300 | 7109883400 | 43900 | 43900 | 43900 | 43900 | 78 |
| 315 | 20240119 | 142200 | 7106459200 | 43950 | 43900 | 43950 | 43900 | 140 |
| 316 | 20240119 | 142100 | 7100307100 | 43900 | 43900 | 43900 | 43850 | 120 |
| 317 | 20240119 | 142000 | 7095039400 | 43900 | 43900 | 43950 | 43850 | 251 |
| 318 | 20240119 | 141900 | 7084017950 | 43900 | 43850 | 43900 | 43800 | 367 |
| 319 | 20240119 | 141800 | 7067934250 | 43850 | 43850 | 43900 | 43850 | 130 |
| 320 | 20240119 | 141700 | 7062230500 | 43850 | 43900 | 43900 | 43850 | 200 |
| 321 | 20240119 | 141600 | 7053456550 | 43950 | 43900 | 43950 | 43900 | 311 |
| 322 | 20240119 | 141500 | 7039797800 | 43900 | 43850 | 43900 | 43800 | 308 |
| 323 | 20240119 | 141400 | 7026290050 | 43850 | 43900 | 43900 | 43850 | 158 |
| 324 | 20240119 | 141300 | 7019360400 | 43850 | 43850 | 43850 | 43850 | 206 |
| 325 | 20240119 | 141200 | 7010327300 | 43850 | 43800 | 43850 | 43800 | 193 |
| 326 | 20240119 | 141100 | 7001872550 | 43800 | 43750 | 43800 | 43750 | 49 |
| 327 | 20240119 | 141000 | 6999728700 | 43750 | 43750 | 43800 | 43750 | 319 |
| 328 | 20240119 | 140900 | 6985768450 | 43700 | 43550 | 43700 | 43500 | 245 |
| 329 | 20240119 | 140800 | 6975078750 | 43700 | 43600 | 43700 | 43600 | 235 |
| 330 | 20240119 | 140700 | 6964822150 | 43500 | 43550 | 43600 | 43500 | 385 |
| 331 | 20240119 | 140600 | 6948063100 | 43550 | 43700 | 43700 | 43550 | 915 |
| 332 | 20240119 | 140500 | 6908148600 | 43700 | 43700 | 43800 | 43700 | 648 |
| 333 | 20240119 | 140400 | 6879817750 | 43700 | 43800 | 43800 | 43700 | 810 |
| 334 | 20240119 | 140300 | 6844356550 | 43800 | 43850 | 43850 | 43800 | 409 |
| 335 | 20240119 | 140200 | 6826435150 | 43850 | 43800 | 43900 | 43800 | 232 |
| 336 | 20240119 | 140100 | 6816262300 | 43850 | 43850 | 43900 | 43800 | 508 |
| 337 | 20240119 | 140000 | 6793980750 | 43900 | 43850 | 43950 | 43850 | 107 |
| 338 | 20240119 | 135900 | 6789284700 | 43900 | 43850 | 43950 | 43850 | 145 |
| 339 | 20240119 | 135800 | 6782920850 | 43900 | 43900 | 43950 | 43850 | 382 |
| 340 | 20240119 | 135700 | 6766148150 | 43900 | 43950 | 44000 | 43900 | 273 |
| 341 | 20240119 | 135600 | 6754152550 | 44000 | 44000 | 44000 | 43950 | 34 |
| 342 | 20240119 | 135500 | 6752657850 | 43950 | 43950 | 44000 | 43950 | 285 |
| 343 | 20240119 | 135400 | 6740125900 | 44000 | 44100 | 44100 | 44000 | 104 |
| 344 | 20240119 | 135300 | 6735539700 | 44100 | 44100 | 44100 | 44050 | 183 |
| 345 | 20240119 | 135200 | 6727474150 | 44100 | 44000 | 44100 | 44000 | 124 |
| 346 | 20240119 | 135100 | 6722010550 | 44000 | 43950 | 44050 | 43950 | 255 |
| 347 | 20240119 | 135000 | 6710785750 | 43950 | 44000 | 44000 | 43900 | 136 |
| 348 | 20240119 | 134900 | 6704807000 | 44000 | 44000 | 44050 | 44000 | 134 |
| 349 | 20240119 | 134800 | 6698910650 | 43950 | 44050 | 44050 | 43950 | 170 |
| 350 | 20240119 | 134700 | 6691431000 | 44050 | 44000 | 44050 | 43950 | 167 |
| 351 | 20240119 | 134600 | 6684083450 | 44050 | 44050 | 44050 | 44000 | 116 |
| 352 | 20240119 | 134500 | 6678976150 | 44000 | 44000 | 44000 | 44000 | 53 |
| 353 | 20240119 | 134400 | 6676644150 | 44000 | 44050 | 44050 | 44000 | 96 |
| 354 | 20240119 | 134300 | 6672417850 | 44000 | 44000 | 44050 | 44000 | 94 |
| 355 | 20240119 | 134200 | 6668280150 | 44000 | 44000 | 44050 | 44000 | 44 |
| 356 | 20240119 | 134100 | 6666343150 | 43950 | 43950 | 44000 | 43950 | 192 |
| 357 | 20240119 | 134000 | 6657900150 | 43950 | 43950 | 44000 | 43900 | 160 |
| 358 | 20240119 | 133900 | 6650865550 | 43950 | 44050 | 44050 | 43950 | 1139 |
| 359 | 20240119 | 133800 | 6600801650 | 44050 | 44000 | 44050 | 44000 | 68 |
| 360 | 20240119 | 133700 | 6597808300 | 44000 | 44050 | 44050 | 44000 | 291 |
| 361 | 20240119 | 133600 | 6584996850 | 44050 | 44000 | 44050 | 44000 | 64 |
| 362 | 20240119 | 133500 | 6582180200 | 44050 | 44050 | 44050 | 44050 | 60 |
| 363 | 20240119 | 133400 | 6579537200 | 44000 | 44050 | 44050 | 44000 | 120 |
| 364 | 20240119 | 133300 | 6574254700 | 44050 | 44050 | 44050 | 44000 | 65 |
| 365 | 20240119 | 133200 | 6571391500 | 44050 | 44050 | 44100 | 44050 | 97 |
| 366 | 20240119 | 133100 | 6567115750 | 44050 | 44050 | 44050 | 44050 | 28 |
| 367 | 20240119 | 133000 | 6565882350 | 44050 | 44050 | 44100 | 44050 | 287 |
| 368 | 20240119 | 132900 | 6553237150 | 44050 | 44050 | 44100 | 44050 | 178 |
| 369 | 20240119 | 132800 | 6545396200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 370 | 20240119 | 132700 | 6545396200 | 44050 | 44100 | 44100 | 44050 | 257 |
| 371 | 20240119 | 132600 | 6534072400 | 44100 | 44050 | 44100 | 44050 | 104 |
| 372 | 20240119 | 132500 | 6529488400 | 44050 | 44050 | 44050 | 44000 | 102 |
| 373 | 20240119 | 132400 | 6524997800 | 44100 | 44100 | 44150 | 44100 | 165 |
| 374 | 20240119 | 132300 | 6517719600 | 44150 | 44200 | 44200 | 44150 | 130 |
| 375 | 20240119 | 132200 | 6511976650 | 44200 | 44150 | 44200 | 44150 | 181 |
| 376 | 20240119 | 132100 | 6503978950 | 44200 | 44200 | 44200 | 44200 | 34 |
| 377 | 20240119 | 132000 | 6502476150 | 44150 | 44200 | 44200 | 44150 | 141 |
| 378 | 20240119 | 131900 | 6496247550 | 44200 | 44150 | 44200 | 44150 | 91 |
| 379 | 20240119 | 131800 | 6492225700 | 44150 | 44200 | 44200 | 44150 | 77 |
| 380 | 20240119 | 131700 | 6488824800 | 44200 | 44150 | 44200 | 44150 | 68 |
| 381 | 20240119 | 131600 | 6485822200 | 44200 | 44200 | 44200 | 44200 | 142 |
| 382 | 20240119 | 131500 | 6479545800 | 44150 | 44200 | 44200 | 44150 | 89 |
| 383 | 20240119 | 131400 | 6475615050 | 44150 | 44150 | 44200 | 44150 | 31 |
| 384 | 20240119 | 131300 | 6474246050 | 44200 | 44200 | 44200 | 44150 | 157 |
| 385 | 20240119 | 131200 | 6467309150 | 44200 | 44150 | 44200 | 44150 | 136 |
| 386 | 20240119 | 131100 | 6461299150 | 44150 | 44150 | 44200 | 44150 | 103 |
| 387 | 20240119 | 131000 | 6456751350 | 44200 | 44200 | 44200 | 44200 | 61 |
| 388 | 20240119 | 130900 | 6454055150 | 44200 | 44200 | 44200 | 44200 | 129 |
| 389 | 20240119 | 130800 | 6448353350 | 44200 | 44100 | 44250 | 44100 | 251 |
| 390 | 20240119 | 130700 | 6437263600 | 44100 | 44150 | 44200 | 44100 | 90 |
| 391 | 20240119 | 130600 | 6433289250 | 44150 | 44200 | 44200 | 44150 | 322 |
| 392 | 20240119 | 130500 | 6419060700 | 44200 | 44150 | 44200 | 44150 | 105 |
| 393 | 20240119 | 130400 | 6414422650 | 44150 | 44150 | 44200 | 44150 | 233 |
| 394 | 20240119 | 130300 | 6404130650 | 44150 | 44200 | 44200 | 44100 | 102 |
| 395 | 20240119 | 130200 | 6399626750 | 44200 | 44200 | 44200 | 44200 | 78 |
| 396 | 20240119 | 130100 | 6396179150 | 44200 | 44150 | 44200 | 44150 | 153 |
| 397 | 20240119 | 130000 | 6389420450 | 44150 | 44150 | 44150 | 44150 | 24 |
| 398 | 20240119 | 125900 | 6388360850 | 44100 | 44200 | 44200 | 44100 | 176 |
| 399 | 20240119 | 125800 | 6380588800 | 44200 | 44150 | 44200 | 44150 | 74 |
| 400 | 20240119 | 125700 | 6377318550 | 44150 | 44150 | 44200 | 44150 | 180 |
| 401 | 20240119 | 125600 | 6369371500 | 44100 | 44050 | 44150 | 44050 | 112 |
| 402 | 20240119 | 125500 | 6364433450 | 44050 | 44050 | 44100 | 44050 | 221 |
| 403 | 20240119 | 125400 | 6354696400 | 44050 | 44150 | 44150 | 44000 | 353 |
| 404 | 20240119 | 125300 | 6339142700 | 44150 | 44050 | 44150 | 44000 | 108 |
| 405 | 20240119 | 125200 | 6334382150 | 44100 | 44150 | 44150 | 44100 | 93 |
| 406 | 20240119 | 125100 | 6330278900 | 44100 | 44150 | 44150 | 44100 | 248 |
| 407 | 20240119 | 125000 | 6319338450 | 44150 | 44100 | 44150 | 44100 | 96 |
| 408 | 20240119 | 124900 | 6315103550 | 44100 | 44200 | 44200 | 44100 | 208 |
| 409 | 20240119 | 124800 | 6305920550 | 44200 | 44200 | 44200 | 44200 | 63 |
| 410 | 20240119 | 124700 | 6303135950 | 44200 | 44200 | 44200 | 44100 | 165 |
| 411 | 20240119 | 124600 | 6295851450 | 44150 | 44150 | 44200 | 44100 | 185 |
| 412 | 20240119 | 124500 | 6287684700 | 44150 | 44100 | 44150 | 44100 | 171 |
| 413 | 20240119 | 124400 | 6280140300 | 44050 | 44100 | 44100 | 44050 | 133 |
| 414 | 20240119 | 124300 | 6274279400 | 44100 | 44100 | 44100 | 44100 | 132 |
| 415 | 20240119 | 124200 | 6268458200 | 44100 | 44150 | 44150 | 44100 | 107 |
| 416 | 20240119 | 124100 | 6263737900 | 44150 | 44150 | 44150 | 44100 | 24 |
| 417 | 20240119 | 124000 | 6262678850 | 44150 | 44200 | 44200 | 44150 | 161 |
| 418 | 20240119 | 123900 | 6255565000 | 44200 | 44150 | 44200 | 44150 | 93 |
| 419 | 20240119 | 123800 | 6251455100 | 44150 | 44150 | 44150 | 44150 | 53 |
| 420 | 20240119 | 123700 | 6249115150 | 44100 | 44150 | 44150 | 44100 | 101 |
| 421 | 20240119 | 123600 | 6244658750 | 44200 | 44050 | 44200 | 44050 | 70 |
| 422 | 20240119 | 123500 | 6241565500 | 44050 | 44050 | 44050 | 44050 | 6 |
| 423 | 20240119 | 123400 | 6241301200 | 44050 | 44200 | 44250 | 44050 | 116 |
| 424 | 20240119 | 123300 | 6236178250 | 44200 | 44200 | 44200 | 44150 | 157 |
| 425 | 20240119 | 123200 | 6229241500 | 44150 | 44150 | 44150 | 44150 | 73 |
| 426 | 20240119 | 123100 | 6226018550 | 44250 | 44200 | 44250 | 44200 | 87 |
| 427 | 20240119 | 123000 | 6222170200 | 44200 | 44250 | 44250 | 44200 | 130 |
| 428 | 20240119 | 122900 | 6216421950 | 44250 | 44200 | 44250 | 44200 | 17 |
| 429 | 20240119 | 122800 | 6215669750 | 44200 | 44250 | 44300 | 44200 | 226 |
| 430 | 20240119 | 122700 | 6205664950 | 44250 | 44300 | 44300 | 44250 | 2 |
| 431 | 20240119 | 122600 | 6205576400 | 44250 | 44250 | 44300 | 44250 | 71 |
| 432 | 20240119 | 122500 | 6202433700 | 44300 | 44250 | 44300 | 44250 | 325 |
| 433 | 20240119 | 122400 | 6188044300 | 44300 | 44150 | 44300 | 44150 | 210 |
| 434 | 20240119 | 122300 | 6178753000 | 44200 | 44200 | 44200 | 44150 | 158 |
| 435 | 20240119 | 122200 | 6171772100 | 44150 | 44200 | 44200 | 44150 | 169 |
| 436 | 20240119 | 122100 | 6164302450 | 44150 | 44150 | 44150 | 44150 | 66 |
| 437 | 20240119 | 122000 | 6161388550 | 44150 | 44200 | 44200 | 44150 | 233 |
| 438 | 20240119 | 121900 | 6151096100 | 44150 | 44200 | 44200 | 44150 | 105 |
| 439 | 20240119 | 121800 | 6146458100 | 44200 | 44100 | 44200 | 44100 | 142 |
| 440 | 20240119 | 121700 | 6140192300 | 44100 | 43950 | 44100 | 43950 | 185 |
| 441 | 20240119 | 121600 | 6132046100 | 43950 | 44000 | 44100 | 43950 | 40 |
| 442 | 20240119 | 121500 | 6130286850 | 44100 | 44000 | 44100 | 44000 | 73 |
| 443 | 20240119 | 121400 | 6127071050 | 44000 | 44100 | 44200 | 44000 | 234 |
| 444 | 20240119 | 121300 | 6116747850 | 44100 | 44100 | 44100 | 44000 | 53 |
| 445 | 20240119 | 121200 | 6114415050 | 44100 | 44050 | 44150 | 44000 | 62 |
| 446 | 20240119 | 121100 | 6111681000 | 44150 | 44050 | 44150 | 44050 | 114 |
| 447 | 20240119 | 121000 | 6106654850 | 44100 | 44000 | 44100 | 44000 | 181 |
| 448 | 20240119 | 120900 | 6098677750 | 44000 | 44000 | 44000 | 43950 | 84 |
| 449 | 20240119 | 120800 | 6094984400 | 44000 | 44050 | 44100 | 44000 | 60 |
| 450 | 20240119 | 120700 | 6092341200 | 44000 | 44000 | 44100 | 43950 | 237 |
| 451 | 20240119 | 120600 | 6081915550 | 43950 | 44000 | 44000 | 43950 | 83 |
| 452 | 20240119 | 120500 | 6078263600 | 44050 | 44100 | 44100 | 44000 | 97 |
| 453 | 20240119 | 120400 | 6073988600 | 44050 | 44100 | 44100 | 44050 | 110 |
| 454 | 20240119 | 120300 | 6069141100 | 44100 | 44050 | 44100 | 44050 | 169 |
| 455 | 20240119 | 120200 | 6061693600 | 44100 | 43950 | 44100 | 43950 | 98 |
| 456 | 20240119 | 120100 | 6057383750 | 44000 | 44000 | 44000 | 43950 | 285 |
| 457 | 20240119 | 120000 | 6044853750 | 43950 | 44050 | 44100 | 43950 | 148 |
| 458 | 20240119 | 115900 | 6038342950 | 43950 | 44000 | 44050 | 43950 | 145 |
| 459 | 20240119 | 115800 | 6031965600 | 44050 | 44150 | 44200 | 44050 | 194 |
| 460 | 20240119 | 115700 | 6023403100 | 44150 | 44100 | 44150 | 44100 | 396 |
| 461 | 20240119 | 115600 | 6005934400 | 44150 | 44100 | 44150 | 44100 | 94 |
| 462 | 20240119 | 115500 | 6001787950 | 44100 | 44150 | 44200 | 44100 | 86 |
| 463 | 20240119 | 115400 | 5997990050 | 44200 | 44200 | 44300 | 44200 | 116 |
| 464 | 20240119 | 115300 | 5992859300 | 44200 | 44250 | 44250 | 44150 | 117 |
| 465 | 20240119 | 115200 | 5987692400 | 44250 | 44250 | 44300 | 44200 | 549 |
| 466 | 20240119 | 115100 | 5963403500 | 44300 | 44350 | 44350 | 44300 | 127 |
| 467 | 20240119 | 115000 | 5957774150 | 44300 | 44350 | 44350 | 44300 | 376 |
| 468 | 20240119 | 114900 | 5941104550 | 44350 | 44300 | 44350 | 44300 | 83 |
| 469 | 20240119 | 114800 | 5937426200 | 44300 | 44300 | 44300 | 44250 | 130 |
| 470 | 20240119 | 114700 | 5931670050 | 44300 | 44250 | 44300 | 44250 | 184 |
| 471 | 20240119 | 114600 | 5923522500 | 44250 | 44300 | 44300 | 44250 | 203 |
| 472 | 20240119 | 114500 | 5914532350 | 44300 | 44350 | 44350 | 44300 | 261 |
| 473 | 20240119 | 114400 | 5902968150 | 44350 | 44350 | 44350 | 44300 | 192 |
| 474 | 20240119 | 114300 | 5894455450 | 44350 | 44300 | 44350 | 44300 | 310 |
| 475 | 20240119 | 114200 | 5880709500 | 44350 | 44350 | 44350 | 44300 | 256 |
| 476 | 20240119 | 114100 | 5869355950 | 44350 | 44300 | 44350 | 44300 | 382 |
| 477 | 20240119 | 114000 | 5852418850 | 44350 | 44300 | 44350 | 44300 | 189 |
| 478 | 20240119 | 113900 | 5844042250 | 44300 | 44350 | 44350 | 44300 | 256 |
| 479 | 20240119 | 113800 | 5832691150 | 44350 | 44300 | 44350 | 44300 | 1054 |
| 480 | 20240119 | 113700 | 5785989250 | 44300 | 44300 | 44300 | 44250 | 61 |
| 481 | 20240119 | 113600 | 5783287000 | 44300 | 44250 | 44300 | 44250 | 141 |
| 482 | 20240119 | 113500 | 5777045750 | 44300 | 44300 | 44300 | 44250 | 319 |
| 483 | 20240119 | 113400 | 5762914200 | 44300 | 44300 | 44300 | 44250 | 473 |
| 484 | 20240119 | 113300 | 5741979750 | 44300 | 44250 | 44300 | 44250 | 73 |
| 485 | 20240119 | 113200 | 5738745900 | 44250 | 44300 | 44300 | 44250 | 215 |
| 486 | 20240119 | 113100 | 5729223900 | 44300 | 44250 | 44300 | 44250 | 320 |
| 487 | 20240119 | 113000 | 5715062800 | 44250 | 44250 | 44250 | 44200 | 234 |
| 488 | 20240119 | 112900 | 5704708350 | 44250 | 44250 | 44300 | 44250 | 462 |
| 489 | 20240119 | 112800 | 5684255950 | 44250 | 44250 | 44250 | 44250 | 101 |
| 490 | 20240119 | 112700 | 5679786700 | 44250 | 44250 | 44250 | 44200 | 132 |
| 491 | 20240119 | 112600 | 5673948200 | 44250 | 44200 | 44250 | 44200 | 269 |
| 492 | 20240119 | 112500 | 5662045950 | 44200 | 44250 | 44250 | 44200 | 112 |
| 493 | 20240119 | 112400 | 5657092100 | 44250 | 44250 | 44250 | 44200 | 215 |
| 494 | 20240119 | 112300 | 5647585950 | 44200 | 44250 | 44250 | 44200 | 6 |
| 495 | 20240119 | 112200 | 5647320500 | 44250 | 44200 | 44250 | 44200 | 284 |
| 496 | 20240119 | 112100 | 5634756150 | 44250 | 44200 | 44250 | 44150 | 512 |
| 497 | 20240119 | 112000 | 5612122300 | 44200 | 44150 | 44200 | 44150 | 152 |
| 498 | 20240119 | 111900 | 5605407850 | 44200 | 44150 | 44200 | 44150 | 125 |
| 499 | 20240119 | 111800 | 5599886450 | 44150 | 44100 | 44200 | 44100 | 90 |
| 500 | 20240119 | 111700 | 5595912950 | 44150 | 44150 | 44150 | 44100 | 108 |
| 501 | 20240119 | 111600 | 5591147250 | 44200 | 44150 | 44200 | 44150 | 149 |
| 502 | 20240119 | 111500 | 5584562500 | 44100 | 44100 | 44100 | 44050 | 102 |
| 503 | 20240119 | 111400 | 5580064400 | 44100 | 44150 | 44150 | 44100 | 165 |
| 504 | 20240119 | 111300 | 5572781050 | 44150 | 44100 | 44150 | 44100 | 373 |
| 505 | 20240119 | 111200 | 5556317750 | 44100 | 44050 | 44150 | 44050 | 88 |
| 506 | 20240119 | 111100 | 5552436300 | 44100 | 44100 | 44100 | 44100 | 74 |
| 507 | 20240119 | 111000 | 5549172900 | 44100 | 44050 | 44150 | 44050 | 70 |
| 508 | 20240119 | 110900 | 5546085550 | 44100 | 44050 | 44100 | 44050 | 293 |
| 509 | 20240119 | 110800 | 5533165450 | 44050 | 44000 | 44050 | 44000 | 128 |
| 510 | 20240119 | 110700 | 5527531000 | 44000 | 43950 | 44000 | 43950 | 37 |
| 511 | 20240119 | 110600 | 5525903500 | 44000 | 44000 | 44000 | 43950 | 130 |
| 512 | 20240119 | 110500 | 5520186000 | 44000 | 43900 | 44000 | 43900 | 130 |
| 513 | 20240119 | 110400 | 5514474000 | 43950 | 44000 | 44000 | 43900 | 94 |
| 514 | 20240119 | 110300 | 5510341500 | 44000 | 44000 | 44000 | 43900 | 106 |
| 515 | 20240119 | 110200 | 5505682700 | 44000 | 43950 | 44000 | 43950 | 108 |
| 516 | 20240119 | 110100 | 5500932650 | 43950 | 43950 | 43950 | 43900 | 145 |
| 517 | 20240119 | 110000 | 5494562450 | 43950 | 43900 | 43950 | 43900 | 47 |
| 518 | 20240119 | 105900 | 5492497600 | 43950 | 43950 | 44000 | 43900 | 74 |
| 519 | 20240119 | 105800 | 5489244950 | 44000 | 43900 | 44000 | 43900 | 205 |
| 520 | 20240119 | 105700 | 5480233000 | 43900 | 43900 | 43900 | 43850 | 49 |
| 521 | 20240119 | 105600 | 5478083500 | 43750 | 43900 | 43950 | 43750 | 119 |
| 522 | 20240119 | 105500 | 5472864600 | 43900 | 43850 | 43900 | 43850 | 288 |
| 523 | 20240119 | 105400 | 5460234800 | 43850 | 43850 | 43900 | 43750 | 361 |
| 524 | 20240119 | 105300 | 5444423000 | 43800 | 43850 | 43850 | 43750 | 159 |
| 525 | 20240119 | 105200 | 5437461900 | 43850 | 43900 | 43900 | 43800 | 99 |
| 526 | 20240119 | 105100 | 5433124500 | 43900 | 43850 | 43900 | 43800 | 207 |
| 527 | 20240119 | 105000 | 5424051950 | 43850 | 43900 | 43950 | 43800 | 280 |
| 528 | 20240119 | 104900 | 5411777900 | 43750 | 43950 | 44000 | 43750 | 221 |
| 529 | 20240119 | 104800 | 5402096250 | 44000 | 43950 | 44000 | 43900 | 249 |
| 530 | 20240119 | 104700 | 5391161350 | 43900 | 44000 | 44050 | 43900 | 107 |
| 531 | 20240119 | 104600 | 5386451650 | 44000 | 43950 | 44000 | 43950 | 21 |
| 532 | 20240119 | 104500 | 5385528250 | 43950 | 44050 | 44100 | 43950 | 206 |
| 533 | 20240119 | 104400 | 5376461550 | 44050 | 44050 | 44050 | 44000 | 136 |
| 534 | 20240119 | 104300 | 5370473300 | 43950 | 44100 | 44100 | 43950 | 98 |
| 535 | 20240119 | 104200 | 5366157800 | 44100 | 44050 | 44100 | 44050 | 204 |
| 536 | 20240119 | 104100 | 5357166500 | 44050 | 44050 | 44100 | 44000 | 68 |
| 537 | 20240119 | 104000 | 5354170550 | 44050 | 44050 | 44050 | 44000 | 167 |
| 538 | 20240119 | 103900 | 5346818050 | 43950 | 44050 | 44050 | 43950 | 157 |
| 539 | 20240119 | 103800 | 5339908800 | 44050 | 44050 | 44100 | 44050 | 94 |
| 540 | 20240119 | 103700 | 5335764600 | 44100 | 44050 | 44100 | 44000 | 150 |
| 541 | 20240119 | 103600 | 5329156550 | 44000 | 44100 | 44100 | 44000 | 203 |
| 542 | 20240119 | 103500 | 5320206800 | 44050 | 44100 | 44100 | 44050 | 201 |
| 543 | 20240119 | 103400 | 5311346200 | 44100 | 44050 | 44100 | 44050 | 37 |
| 544 | 20240119 | 103300 | 5309714550 | 44150 | 43950 | 44150 | 43950 | 779 |
| 545 | 20240119 | 103200 | 5275406000 | 43950 | 43850 | 43950 | 43850 | 155 |
| 546 | 20240119 | 103100 | 5268600150 | 43850 | 43850 | 43850 | 43800 | 337 |
| 547 | 20240119 | 103000 | 5253826200 | 43850 | 43900 | 43900 | 43850 | 295 |
| 548 | 20240119 | 102900 | 5240885500 | 43900 | 43950 | 43950 | 43900 | 145 |
| 549 | 20240119 | 102800 | 5234515800 | 43950 | 43950 | 44000 | 43850 | 385 |
| 550 | 20240119 | 102700 | 5217604650 | 44000 | 43900 | 44000 | 43900 | 224 |
| 551 | 20240119 | 102600 | 5207769500 | 43900 | 43900 | 43900 | 43850 | 483 |
| 552 | 20240119 | 102500 | 5186568400 | 43900 | 43850 | 43900 | 43700 | 1964 |
| 553 | 20240119 | 102400 | 5100575150 | 43850 | 43850 | 43900 | 43850 | 175 |
| 554 | 20240119 | 102300 | 5092901250 | 43900 | 43850 | 43950 | 43800 | 565 |
| 555 | 20240119 | 102200 | 5068110850 | 43900 | 44000 | 44000 | 43850 | 1939 |
| 556 | 20240119 | 102100 | 4982968450 | 44000 | 44000 | 44050 | 43950 | 145 |
| 557 | 20240119 | 102000 | 4976592000 | 44000 | 44000 | 44100 | 44000 | 417 |
| 558 | 20240119 | 101900 | 4958239650 | 44000 | 44000 | 44050 | 44000 | 270 |
| 559 | 20240119 | 101800 | 4946358550 | 44000 | 44100 | 44100 | 44000 | 593 |
| 560 | 20240119 | 101700 | 4920254600 | 44150 | 44050 | 44150 | 44000 | 287 |
| 561 | 20240119 | 101600 | 4907612950 | 44050 | 44250 | 44250 | 44050 | 468 |
| 562 | 20240119 | 101500 | 4886968550 | 44250 | 44200 | 44250 | 44200 | 102 |
| 563 | 20240119 | 101400 | 4882457450 | 44150 | 44150 | 44200 | 44150 | 555 |
| 564 | 20240119 | 101300 | 4857930900 | 44250 | 44250 | 44300 | 44250 | 192 |
| 565 | 20240119 | 101200 | 4849429400 | 44250 | 44250 | 44300 | 44250 | 593 |
| 566 | 20240119 | 101100 | 4823184850 | 44200 | 44300 | 44300 | 44200 | 526 |
| 567 | 20240119 | 101000 | 4799906300 | 44250 | 44300 | 44350 | 44250 | 324 |
| 568 | 20240119 | 100900 | 4785546850 | 44300 | 44300 | 44350 | 44300 | 856 |
| 569 | 20240119 | 100800 | 4747620600 | 44300 | 44300 | 44300 | 44250 | 214 |
| 570 | 20240119 | 100700 | 4738142450 | 44300 | 44200 | 44300 | 44200 | 99 |
| 571 | 20240119 | 100600 | 4733763750 | 44150 | 44100 | 44150 | 44100 | 106 |
| 572 | 20240119 | 100500 | 4729085350 | 44100 | 44000 | 44150 | 44000 | 283 |
| 573 | 20240119 | 100400 | 4716614000 | 44000 | 44150 | 44150 | 44000 | 1822 |
| 574 | 20240119 | 100300 | 4636384750 | 44150 | 44300 | 44300 | 44150 | 506 |
| 575 | 20240119 | 100200 | 4614003400 | 44300 | 44300 | 44300 | 44250 | 443 |
| 576 | 20240119 | 100100 | 4594387800 | 44300 | 44300 | 44350 | 44250 | 1195 |
| 577 | 20240119 | 100000 | 4541415500 | 44300 | 44200 | 44350 | 44200 | 736 |
| 578 | 20240119 | 095900 | 4508822400 | 44250 | 44250 | 44250 | 44250 | 209 |
| 579 | 20240119 | 095800 | 4499574150 | 44300 | 44150 | 44300 | 44100 | 241 |
| 580 | 20240119 | 095700 | 4488905050 | 44050 | 44050 | 44350 | 44000 | 1948 |
| 581 | 20240119 | 095600 | 4402828450 | 44000 | 44000 | 44050 | 43950 | 552 |
| 582 | 20240119 | 095500 | 4378533800 | 44000 | 44000 | 44050 | 43950 | 501 |
| 583 | 20240119 | 095400 | 4356486900 | 44000 | 44100 | 44100 | 44000 | 300 |
| 584 | 20240119 | 095300 | 4343275850 | 44000 | 44250 | 44250 | 44000 | 356 |
| 585 | 20240119 | 095200 | 4327588250 | 44300 | 44350 | 44350 | 44300 | 533 |
| 586 | 20240119 | 095100 | 4303962800 | 44350 | 44300 | 44400 | 44300 | 801 |
| 587 | 20240119 | 095000 | 4268402450 | 44350 | 44300 | 44400 | 44300 | 805 |
| 588 | 20240119 | 094900 | 4232722000 | 44050 | 44350 | 44400 | 44050 | 1711 |
| 589 | 20240119 | 094800 | 4156817250 | 44350 | 44350 | 44400 | 44300 | 907 |
| 590 | 20240119 | 094700 | 4116580550 | 44350 | 44050 | 44350 | 44050 | 2795 |
| 591 | 20240119 | 094600 | 3993224050 | 44050 | 44000 | 44050 | 43950 | 427 |
| 592 | 20240119 | 094500 | 3974433200 | 44000 | 43950 | 44050 | 43900 | 532 |
| 593 | 20240119 | 094400 | 3951036650 | 43950 | 43950 | 44000 | 43900 | 252 |
| 594 | 20240119 | 094300 | 3939968400 | 43950 | 43900 | 44050 | 43900 | 834 |
| 595 | 20240119 | 094200 | 3903318850 | 43950 | 44200 | 44200 | 43950 | 3166 |
| 596 | 20240119 | 094100 | 3763933300 | 44200 | 44400 | 44400 | 44200 | 1691 |
| 597 | 20240119 | 094000 | 3689070800 | 44400 | 44400 | 44500 | 44350 | 3144 |
| 598 | 20240119 | 093900 | 3549362700 | 44450 | 44350 | 44450 | 44350 | 2257 |
| 599 | 20240119 | 093800 | 3449149100 | 44350 | 44250 | 44400 | 44200 | 2154 |
| 600 | 20240119 | 093700 | 3353750150 | 44250 | 44150 | 44250 | 44100 | 1892 |
| 601 | 20240119 | 093600 | 3270155100 | 44000 | 44050 | 44100 | 43950 | 1658 |
| 602 | 20240119 | 093500 | 3197128050 | 44000 | 44100 | 44100 | 44000 | 1579 |
| 603 | 20240119 | 093400 | 3127623100 | 44100 | 43850 | 44100 | 43850 | 3102 |
| 604 | 20240119 | 093300 | 2991143000 | 43900 | 43850 | 44000 | 43850 | 4925 |
| 605 | 20240119 | 093200 | 2774801000 | 43900 | 43900 | 43900 | 43750 | 1327 |
| 606 | 20240119 | 093100 | 2716649500 | 43900 | 43850 | 43900 | 43800 | 1597 |
| 607 | 20240119 | 093000 | 2646608850 | 43800 | 43450 | 43850 | 43400 | 7491 |
| 608 | 20240119 | 092900 | 2319748650 | 43400 | 43350 | 43450 | 43350 | 302 |
| 609 | 20240119 | 092800 | 2306643150 | 43400 | 43350 | 43450 | 43350 | 490 |
| 610 | 20240119 | 092700 | 2285366200 | 43450 | 43400 | 43450 | 43250 | 479 |
| 611 | 20240119 | 092600 | 2264606750 | 43400 | 43400 | 43500 | 43350 | 2149 |
| 612 | 20240119 | 092500 | 2171316900 | 43350 | 43350 | 43450 | 43300 | 524 |
| 613 | 20240119 | 092400 | 2148565050 | 43400 | 43300 | 43450 | 43100 | 1146 |
| 614 | 20240119 | 092300 | 2098922550 | 43300 | 43300 | 43350 | 43200 | 616 |
| 615 | 20240119 | 092200 | 2072293350 | 43350 | 43350 | 43350 | 43200 | 496 |
| 616 | 20240119 | 092100 | 2050813100 | 43350 | 43350 | 43400 | 43300 | 657 |
| 617 | 20240119 | 092000 | 2022341700 | 43350 | 43400 | 43450 | 43300 | 364 |
| 618 | 20240119 | 091900 | 2006557400 | 43400 | 43500 | 43500 | 43350 | 1750 |
| 619 | 20240119 | 091800 | 1930548750 | 43500 | 43250 | 43500 | 43250 | 2595 |
| 620 | 20240119 | 091700 | 1817802350 | 43300 | 43000 | 43350 | 43000 | 907 |
| 621 | 20240119 | 091600 | 1778582450 | 43100 | 42950 | 43100 | 42850 | 693 |
| 622 | 20240119 | 091500 | 1748804250 | 42950 | 42950 | 42950 | 42600 | 459 |
| 623 | 20240119 | 091400 | 1729180200 | 43200 | 42900 | 43200 | 42900 | 683 |
| 624 | 20240119 | 091300 | 1699813050 | 42950 | 43050 | 43100 | 42900 | 1269 |
| 625 | 20240119 | 091200 | 1645246800 | 43100 | 43250 | 43250 | 43100 | 570 |
| 626 | 20240119 | 091100 | 1620660650 | 43250 | 43350 | 43350 | 43150 | 1338 |
| 627 | 20240119 | 091000 | 1562799450 | 43300 | 43400 | 43450 | 43300 | 2235 |
| 628 | 20240119 | 090900 | 1465883700 | 43450 | 43350 | 43500 | 43300 | 2767 |
| 629 | 20240119 | 090800 | 1345728500 | 43350 | 43350 | 43400 | 43200 | 1854 |
| 630 | 20240119 | 090700 | 1265418100 | 43200 | 43050 | 43350 | 43050 | 2019 |
| 631 | 20240119 | 090600 | 1178104350 | 43050 | 43300 | 43300 | 42850 | 607 |
| 632 | 20240119 | 090500 | 1151933550 | 43350 | 43000 | 43400 | 42850 | 1847 |
| 633 | 20240119 | 090400 | 1072181650 | 43000 | 43100 | 43150 | 42500 | 3331 |
| 634 | 20240119 | 090300 | 929224200 | 43100 | 43000 | 43250 | 43000 | 2358 |
| 635 | 20240119 | 090200 | 827640700 | 43050 | 43000 | 43150 | 43000 | 2186 |
| 636 | 20240119 | 090100 | 733570700 | 43000 | 43200 | 43650 | 43000 | 7218 |
| 637 | 20240119 | 090000 | 420377650 | 43250 | 42350 | 43250 | 42350 | 9832 |