34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 192600 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 30182 |
| 3 | 20240118 | 192500 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 4 | 20240118 | 192400 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 5 | 20240118 | 192300 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 6 | 20240118 | 192200 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 7 | 20240118 | 192100 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 8 | 20240118 | 192000 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 9 | 20240118 | 191900 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 10 | 20240118 | 191800 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 11 | 20240118 | 191700 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 12 | 20240118 | 191600 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 13 | 20240118 | 191500 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 14 | 20240118 | 191400 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 15 | 20240118 | 191300 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 16 | 20240118 | 191200 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 17 | 20240118 | 191100 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 18 | 20240118 | 191000 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 19 | 20240118 | 190900 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 20 | 20240118 | 190800 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 21 | 20240118 | 190700 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 22 | 20240118 | 190600 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 23 | 20240118 | 190500 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 24 | 20240118 | 190400 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 25 | 20240118 | 190300 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 26 | 20240118 | 190200 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 27 | 20240118 | 190100 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 28 | 20240118 | 190000 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 29 | 20240118 | 185900 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 30 | 20240118 | 185800 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 31 | 20240118 | 185700 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 32 | 20240118 | 185600 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 30182 |
| 33 | 20240118 | 185500 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 34 | 20240118 | 185400 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 35 | 20240118 | 185300 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 36 | 20240118 | 185200 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 37 | 20240118 | 185100 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 38 | 20240118 | 185000 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 39 | 20240118 | 184900 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 40 | 20240118 | 184800 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 41 | 20240118 | 184700 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 42 | 20240118 | 184600 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 43 | 20240118 | 184500 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 44 | 20240118 | 184400 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 45 | 20240118 | 184300 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 46 | 20240118 | 184200 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 47 | 20240118 | 184100 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 48 | 20240118 | 184000 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 49 | 20240118 | 183900 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 50 | 20240118 | 183800 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 51 | 20240118 | 183700 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 52 | 20240118 | 183600 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 53 | 20240118 | 183500 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 54 | 20240118 | 183400 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 55 | 20240118 | 183300 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 56 | 20240118 | 183200 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 57 | 20240118 | 183100 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 58 | 20240118 | 183000 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 59 | 20240118 | 182900 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 60 | 20240118 | 182800 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 61 | 20240118 | 182700 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 62 | 20240118 | 182600 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 30182 |
| 63 | 20240118 | 182500 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 64 | 20240118 | 182400 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 65 | 20240118 | 182300 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 66 | 20240118 | 182200 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 67 | 20240118 | 182100 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 68 | 20240118 | 182000 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 69 | 20240118 | 181900 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 70 | 20240118 | 181800 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 71 | 20240118 | 181700 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 72 | 20240118 | 181600 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 73 | 20240118 | 181500 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 74 | 20240118 | 181400 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 75 | 20240118 | 181300 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 76 | 20240118 | 181200 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 77 | 20240118 | 181100 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 78 | 20240118 | 181000 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 79 | 20240118 | 180900 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 80 | 20240118 | 180800 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 81 | 20240118 | 180700 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 82 | 20240118 | 180600 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 83 | 20240118 | 180500 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 84 | 20240118 | 180400 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 85 | 20240118 | 180300 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 86 | 20240118 | 180200 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 87 | 20240118 | 180100 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 88 | 20240118 | 180000 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 89 | 20240118 | 175900 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 90 | 20240118 | 175800 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 91 | 20240118 | 175700 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 92 | 20240118 | 175600 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 30182 |
| 93 | 20240118 | 175500 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 94 | 20240118 | 175400 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 95 | 20240118 | 175300 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 96 | 20240118 | 175200 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 97 | 20240118 | 175100 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 98 | 20240118 | 175000 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 99 | 20240118 | 174900 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 100 | 20240118 | 174800 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 101 | 20240118 | 174700 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 102 | 20240118 | 174600 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 103 | 20240118 | 174500 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 104 | 20240118 | 174400 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 105 | 20240118 | 174300 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 106 | 20240118 | 174200 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 107 | 20240118 | 174100 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 108 | 20240118 | 174000 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 109 | 20240118 | 173900 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 110 | 20240118 | 173800 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 111 | 20240118 | 173700 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 112 | 20240118 | 173600 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 113 | 20240118 | 173500 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 114 | 20240118 | 173400 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 115 | 20240118 | 173300 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 116 | 20240118 | 173200 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 117 | 20240118 | 173100 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 118 | 20240118 | 173000 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 119 | 20240118 | 172900 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 120 | 20240118 | 172800 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 121 | 20240118 | 172700 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 122 | 20240118 | 172600 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 30182 |
| 123 | 20240118 | 172500 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 124 | 20240118 | 172400 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 125 | 20240118 | 172300 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 126 | 20240118 | 172200 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 127 | 20240118 | 172100 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 128 | 20240118 | 172000 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 129 | 20240118 | 171900 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 130 | 20240118 | 171800 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 131 | 20240118 | 171700 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 132 | 20240118 | 171600 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 133 | 20240118 | 171500 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 134 | 20240118 | 171400 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 135 | 20240118 | 171300 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 136 | 20240118 | 171200 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 137 | 20240118 | 171100 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 138 | 20240118 | 171000 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 139 | 20240118 | 170900 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 140 | 20240118 | 170800 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 141 | 20240118 | 170700 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 142 | 20240118 | 170600 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 143 | 20240118 | 170500 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 144 | 20240118 | 170400 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 145 | 20240118 | 170300 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 146 | 20240118 | 170200 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 147 | 20240118 | 170100 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 148 | 20240118 | 170000 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 149 | 20240118 | 165900 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 150 | 20240118 | 165800 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 151 | 20240118 | 165700 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 152 | 20240118 | 165600 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 30182 |
| 153 | 20240118 | 165500 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 154 | 20240118 | 165400 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 155 | 20240118 | 165300 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 156 | 20240118 | 165200 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 157 | 20240118 | 165100 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 158 | 20240118 | 165000 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 159 | 20240118 | 164900 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 160 | 20240118 | 164800 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 161 | 20240118 | 164700 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 162 | 20240118 | 164600 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 163 | 20240118 | 164500 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 164 | 20240118 | 164400 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 165 | 20240118 | 164300 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 166 | 20240118 | 164200 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 167 | 20240118 | 164100 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 168 | 20240118 | 164000 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 169 | 20240118 | 163900 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 170 | 20240118 | 163800 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 171 | 20240118 | 163700 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 172 | 20240118 | 163600 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 173 | 20240118 | 163500 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 174 | 20240118 | 163400 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 175 | 20240118 | 163300 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 176 | 20240118 | 163200 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 177 | 20240118 | 163100 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 178 | 20240118 | 163000 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 179 | 20240118 | 162900 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 180 | 20240118 | 162800 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 181 | 20240118 | 162700 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 182 | 20240118 | 162600 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 30182 |
| 183 | 20240118 | 162500 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 184 | 20240118 | 162400 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 185 | 20240118 | 162300 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 186 | 20240118 | 162200 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 187 | 20240118 | 162100 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 188 | 20240118 | 162000 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 189 | 20240118 | 161900 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 190 | 20240118 | 161800 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 191 | 20240118 | 161700 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 192 | 20240118 | 161600 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 193 | 20240118 | 161500 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 194 | 20240118 | 161400 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 195 | 20240118 | 161300 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 196 | 20240118 | 161200 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 197 | 20240118 | 161100 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 198 | 20240118 | 161000 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 199 | 20240118 | 160900 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 200 | 20240118 | 160800 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 201 | 20240118 | 160700 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 202 | 20240118 | 160600 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 203 | 20240118 | 160500 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 204 | 20240118 | 160400 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 205 | 20240118 | 160300 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 206 | 20240118 | 160200 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 207 | 20240118 | 160100 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 208 | 20240118 | 160000 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 209 | 20240118 | 155900 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 210 | 20240118 | 155800 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 211 | 20240118 | 155700 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 212 | 20240118 | 155600 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 30182 |
| 213 | 20240118 | 155500 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 214 | 20240118 | 155400 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 215 | 20240118 | 155300 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 216 | 20240118 | 155200 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 217 | 20240118 | 155100 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 218 | 20240118 | 155000 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 219 | 20240118 | 154900 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 220 | 20240118 | 154800 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 221 | 20240118 | 154700 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 222 | 20240118 | 154600 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 223 | 20240118 | 154500 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 224 | 20240118 | 154400 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 225 | 20240118 | 154300 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 226 | 20240118 | 154200 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 227 | 20240118 | 154100 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 228 | 20240118 | 154000 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 229 | 20240118 | 153900 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 230 | 20240118 | 153800 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 231 | 20240118 | 153700 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 232 | 20240118 | 153600 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 233 | 20240118 | 153500 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 234 | 20240118 | 153400 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 235 | 20240118 | 153300 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 236 | 20240118 | 153200 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 237 | 20240118 | 153100 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 238 | 20240118 | 153000 | 10488296000 | 21600 | 21600 | 21600 | 21600 | 30182 |
| 239 | 20240118 | 152900 | 9836364800 | 21700 | 21700 | 21700 | 21700 | 0 |
| 240 | 20240118 | 152800 | 9836364800 | 21700 | 21700 | 21700 | 21700 | 0 |
| 241 | 20240118 | 152700 | 9836364800 | 21700 | 21700 | 21700 | 21700 | 0 |
| 242 | 20240118 | 152600 | 9836364800 | 21700 | 21700 | 21700 | 21700 | 0 |
| 243 | 20240118 | 152500 | 9836364800 | 21700 | 21700 | 21700 | 21700 | 0 |
| 244 | 20240118 | 152400 | 9836364800 | 21700 | 21700 | 21700 | 21700 | 0 |
| 245 | 20240118 | 152300 | 9836364800 | 21700 | 21700 | 21700 | 21700 | 0 |
| 246 | 20240118 | 152200 | 9836364800 | 21700 | 21700 | 21700 | 21700 | 0 |
| 247 | 20240118 | 152100 | 9836364800 | 21700 | 21700 | 21700 | 21700 | 0 |
| 248 | 20240118 | 152000 | 9836364800 | 21700 | 21700 | 21700 | 21700 | 0 |
| 249 | 20240118 | 151900 | 9836364800 | 21700 | 21700 | 21700 | 21650 | 1482 |
| 250 | 20240118 | 151800 | 9804225800 | 21650 | 21650 | 21700 | 21600 | 635 |
| 251 | 20240118 | 151700 | 9790486900 | 21650 | 21600 | 21650 | 21600 | 892 |
| 252 | 20240118 | 151600 | 9771187200 | 21650 | 21650 | 21650 | 21600 | 2094 |
| 253 | 20240118 | 151500 | 9725870700 | 21650 | 21600 | 21650 | 21600 | 244 |
| 254 | 20240118 | 151400 | 9720594050 | 21650 | 21600 | 21650 | 21600 | 467 |
| 255 | 20240118 | 151300 | 9710487800 | 21650 | 21650 | 21650 | 21550 | 1482 |
| 256 | 20240118 | 151200 | 9678475250 | 21650 | 21650 | 21650 | 21600 | 2058 |
| 257 | 20240118 | 151100 | 9634020300 | 21650 | 21650 | 21650 | 21600 | 272 |
| 258 | 20240118 | 151000 | 9628133100 | 21650 | 21600 | 21650 | 21600 | 2112 |
| 259 | 20240118 | 150900 | 9582448250 | 21650 | 21600 | 21650 | 21600 | 205 |
| 260 | 20240118 | 150800 | 9578012900 | 21650 | 21650 | 21650 | 21600 | 324 |
| 261 | 20240118 | 150700 | 9571009450 | 21600 | 21650 | 21650 | 21600 | 95 |
| 262 | 20240118 | 150600 | 9568954550 | 21600 | 21600 | 21650 | 21600 | 37 |
| 263 | 20240118 | 150500 | 9568155250 | 21650 | 21650 | 21650 | 21600 | 353 |
| 264 | 20240118 | 150400 | 9560527600 | 21650 | 21700 | 21700 | 21600 | 897 |
| 265 | 20240118 | 150300 | 9541107050 | 21600 | 21650 | 21700 | 21600 | 389 |
| 266 | 20240118 | 150200 | 9532686700 | 21600 | 21650 | 21650 | 21600 | 1627 |
| 267 | 20240118 | 150100 | 9497463600 | 21600 | 21650 | 21650 | 21600 | 127 |
| 268 | 20240118 | 150000 | 9494715700 | 21650 | 21600 | 21650 | 21600 | 875 |
| 269 | 20240118 | 145900 | 9475776750 | 21600 | 21650 | 21650 | 21600 | 723 |
| 270 | 20240118 | 145800 | 9460145750 | 21600 | 21650 | 21650 | 21600 | 652 |
| 271 | 20240118 | 145700 | 9446053100 | 21650 | 21650 | 21650 | 21600 | 333 |
| 272 | 20240118 | 145600 | 9438858700 | 21650 | 21650 | 21650 | 21600 | 587 |
| 273 | 20240118 | 145500 | 9426173150 | 21650 | 21650 | 21650 | 21600 | 239 |
| 274 | 20240118 | 145400 | 9421007200 | 21550 | 21650 | 21650 | 21550 | 506 |
| 275 | 20240118 | 145300 | 9410078250 | 21600 | 21600 | 21600 | 21550 | 379 |
| 276 | 20240118 | 145200 | 9401896250 | 21600 | 21650 | 21650 | 21550 | 943 |
| 277 | 20240118 | 145100 | 9381561800 | 21550 | 21600 | 21600 | 21550 | 306 |
| 278 | 20240118 | 145000 | 9374965000 | 21600 | 21600 | 21600 | 21550 | 247 |
| 279 | 20240118 | 144900 | 9369637350 | 21600 | 21650 | 21650 | 21550 | 786 |
| 280 | 20240118 | 144800 | 9352659900 | 21650 | 21650 | 21650 | 21600 | 349 |
| 281 | 20240118 | 144700 | 9345119950 | 21650 | 21650 | 21650 | 21550 | 554 |
| 282 | 20240118 | 144600 | 9333153200 | 21650 | 21650 | 21650 | 21550 | 143 |
| 283 | 20240118 | 144500 | 9330068600 | 21550 | 21650 | 21650 | 21550 | 214 |
| 284 | 20240118 | 144400 | 9325453400 | 21600 | 21650 | 21650 | 21600 | 654 |
| 285 | 20240118 | 144300 | 9311323150 | 21650 | 21650 | 21650 | 21600 | 404 |
| 286 | 20240118 | 144200 | 9302594950 | 21600 | 21650 | 21650 | 21550 | 2726 |
| 287 | 20240118 | 144100 | 9243788700 | 21650 | 21650 | 21650 | 21600 | 141 |
| 288 | 20240118 | 144000 | 9240739050 | 21600 | 21650 | 21650 | 21600 | 154 |
| 289 | 20240118 | 143900 | 9237409650 | 21650 | 21650 | 21650 | 21600 | 178 |
| 290 | 20240118 | 143800 | 9233563200 | 21600 | 21650 | 21650 | 21600 | 333 |
| 291 | 20240118 | 143700 | 9226369050 | 21600 | 21600 | 21650 | 21600 | 2992 |
| 292 | 20240118 | 143600 | 9161735800 | 21600 | 21600 | 21600 | 21550 | 575 |
| 293 | 20240118 | 143500 | 9149332950 | 21550 | 21600 | 21600 | 21550 | 331 |
| 294 | 20240118 | 143400 | 9142189850 | 21550 | 21550 | 21600 | 21550 | 483 |
| 295 | 20240118 | 143300 | 9131780050 | 21550 | 21600 | 21600 | 21550 | 267 |
| 296 | 20240118 | 143200 | 9126019900 | 21550 | 21600 | 21600 | 21550 | 577 |
| 297 | 20240118 | 143100 | 9113571700 | 21600 | 21600 | 21600 | 21550 | 1700 |
| 298 | 20240118 | 143000 | 9076924550 | 21550 | 21600 | 21600 | 21550 | 176 |
| 299 | 20240118 | 142900 | 9073129850 | 21600 | 21550 | 21600 | 21550 | 291 |
| 300 | 20240118 | 142800 | 9066857700 | 21550 | 21550 | 21600 | 21550 | 154 |
| 301 | 20240118 | 142700 | 9063536500 | 21550 | 21550 | 21600 | 21550 | 233 |
| 302 | 20240118 | 142600 | 9058514350 | 21550 | 21550 | 21600 | 21550 | 290 |
| 303 | 20240118 | 142500 | 9052260050 | 21550 | 21600 | 21600 | 21550 | 205 |
| 304 | 20240118 | 142400 | 9047841050 | 21550 | 21550 | 21600 | 21550 | 1068 |
| 305 | 20240118 | 142300 | 9024819300 | 21550 | 21600 | 21600 | 21550 | 391 |
| 306 | 20240118 | 142200 | 9016382150 | 21550 | 21600 | 21600 | 21550 | 202 |
| 307 | 20240118 | 142100 | 9012023100 | 21550 | 21600 | 21600 | 21550 | 1694 |
| 308 | 20240118 | 142000 | 8975515250 | 21600 | 21650 | 21650 | 21550 | 1386 |
| 309 | 20240118 | 141900 | 8945611350 | 21600 | 21600 | 21650 | 21600 | 793 |
| 310 | 20240118 | 141800 | 8928482250 | 21650 | 21650 | 21650 | 21600 | 202 |
| 311 | 20240118 | 141700 | 8924117800 | 21600 | 21600 | 21650 | 21600 | 385 |
| 312 | 20240118 | 141600 | 8915801550 | 21600 | 21650 | 21650 | 21600 | 449 |
| 313 | 20240118 | 141500 | 8906102700 | 21600 | 21650 | 21650 | 21600 | 293 |
| 314 | 20240118 | 141400 | 8899769800 | 21600 | 21650 | 21650 | 21600 | 311 |
| 315 | 20240118 | 141300 | 8893045550 | 21600 | 21650 | 21650 | 21600 | 130 |
| 316 | 20240118 | 141200 | 8890234150 | 21600 | 21650 | 21650 | 21600 | 152 |
| 317 | 20240118 | 141100 | 8886950550 | 21650 | 21600 | 21650 | 21600 | 319 |
| 318 | 20240118 | 141000 | 8880059300 | 21600 | 21650 | 21650 | 21550 | 522 |
| 319 | 20240118 | 140900 | 8868803000 | 21550 | 21650 | 21650 | 21550 | 502 |
| 320 | 20240118 | 140800 | 8857947200 | 21600 | 21650 | 21650 | 21600 | 529 |
| 321 | 20240118 | 140700 | 8846519050 | 21600 | 21600 | 21600 | 21600 | 249 |
| 322 | 20240118 | 140600 | 8841140650 | 21600 | 21600 | 21650 | 21600 | 431 |
| 323 | 20240118 | 140500 | 8831830150 | 21650 | 21600 | 21650 | 21550 | 344 |
| 324 | 20240118 | 140400 | 8824403250 | 21600 | 21600 | 21650 | 21600 | 309 |
| 325 | 20240118 | 140300 | 8817728700 | 21600 | 21600 | 21600 | 21600 | 492 |
| 326 | 20240118 | 140200 | 8807101500 | 21600 | 21600 | 21650 | 21600 | 284 |
| 327 | 20240118 | 140100 | 8800964300 | 21600 | 21650 | 21650 | 21600 | 93 |
| 328 | 20240118 | 140000 | 8798955100 | 21650 | 21600 | 21650 | 21550 | 591 |
| 329 | 20240118 | 135900 | 8786193000 | 21600 | 21600 | 21650 | 21600 | 1216 |
| 330 | 20240118 | 135800 | 8759926650 | 21650 | 21600 | 21650 | 21600 | 1261 |
| 331 | 20240118 | 135700 | 8732636250 | 21600 | 21600 | 21600 | 21550 | 109 |
| 332 | 20240118 | 135600 | 8730285950 | 21600 | 21600 | 21650 | 21600 | 780 |
| 333 | 20240118 | 135500 | 8713437800 | 21600 | 21600 | 21600 | 21550 | 2272 |
| 334 | 20240118 | 135400 | 8664373700 | 21600 | 21550 | 21600 | 21550 | 654 |
| 335 | 20240118 | 135300 | 8650252200 | 21550 | 21600 | 21600 | 21550 | 118 |
| 336 | 20240118 | 135200 | 8647707800 | 21550 | 21600 | 21600 | 21550 | 229 |
| 337 | 20240118 | 135100 | 8642769550 | 21600 | 21650 | 21650 | 21600 | 4022 |
| 338 | 20240118 | 135000 | 8555865750 | 21600 | 21650 | 21650 | 21600 | 247 |
| 339 | 20240118 | 134900 | 8550521750 | 21650 | 21650 | 21650 | 21600 | 214 |
| 340 | 20240118 | 134800 | 8545894650 | 21650 | 21600 | 21650 | 21600 | 429 |
| 341 | 20240118 | 134700 | 8536626650 | 21600 | 21650 | 21650 | 21600 | 365 |
| 342 | 20240118 | 134600 | 8528736100 | 21600 | 21650 | 21650 | 21600 | 339 |
| 343 | 20240118 | 134500 | 8521403500 | 21600 | 21600 | 21650 | 21600 | 456 |
| 344 | 20240118 | 134400 | 8511545500 | 21650 | 21650 | 21650 | 21600 | 6560 |
| 345 | 20240118 | 134300 | 8369544350 | 21700 | 21700 | 21700 | 21650 | 502 |
| 346 | 20240118 | 134200 | 8358663850 | 21700 | 21700 | 21700 | 21700 | 69 |
| 347 | 20240118 | 134100 | 8357166550 | 21700 | 21700 | 21750 | 21700 | 2142 |
| 348 | 20240118 | 134000 | 8310684850 | 21700 | 21750 | 21750 | 21700 | 2458 |
| 349 | 20240118 | 133900 | 8257341750 | 21750 | 21800 | 21800 | 21700 | 11970 |
| 350 | 20240118 | 133800 | 7996566050 | 21850 | 21850 | 21850 | 21800 | 367 |
| 351 | 20240118 | 133700 | 7988564350 | 21800 | 21850 | 21850 | 21800 | 438 |
| 352 | 20240118 | 133600 | 7979002300 | 21800 | 21850 | 21850 | 21800 | 173 |
| 353 | 20240118 | 133500 | 7975226150 | 21850 | 21850 | 21850 | 21850 | 102 |
| 354 | 20240118 | 133400 | 7972997450 | 21850 | 21850 | 21850 | 21800 | 112 |
| 355 | 20240118 | 133300 | 7970553050 | 21850 | 21850 | 21850 | 21850 | 61 |
| 356 | 20240118 | 133200 | 7969220200 | 21800 | 21800 | 21850 | 21800 | 264 |
| 357 | 20240118 | 133100 | 7963456900 | 21850 | 21850 | 21850 | 21800 | 183 |
| 358 | 20240118 | 133000 | 7959464300 | 21800 | 21850 | 21850 | 21800 | 1717 |
| 359 | 20240118 | 132900 | 7921948000 | 21850 | 21850 | 21850 | 21800 | 196 |
| 360 | 20240118 | 132800 | 7917671650 | 21800 | 21850 | 21850 | 21800 | 80 |
| 361 | 20240118 | 132700 | 7915925150 | 21850 | 21850 | 21850 | 21800 | 151 |
| 362 | 20240118 | 132600 | 7912630400 | 21850 | 21850 | 21900 | 21800 | 173 |
| 363 | 20240118 | 132500 | 7908849250 | 21850 | 21850 | 21900 | 21850 | 231 |
| 364 | 20240118 | 132400 | 7903799400 | 21800 | 21800 | 21800 | 21800 | 13 |
| 365 | 20240118 | 132300 | 7903516000 | 21800 | 21800 | 21850 | 21800 | 138 |
| 366 | 20240118 | 132200 | 7900506750 | 21850 | 21850 | 21850 | 21800 | 197 |
| 367 | 20240118 | 132100 | 7896209950 | 21850 | 21850 | 21850 | 21800 | 348 |
| 368 | 20240118 | 132000 | 7888614300 | 21850 | 21850 | 21850 | 21800 | 3980 |
| 369 | 20240118 | 131900 | 7801652000 | 21850 | 21900 | 21900 | 21850 | 91 |
| 370 | 20240118 | 131800 | 7799659200 | 21900 | 21900 | 21950 | 21850 | 2410 |
| 371 | 20240118 | 131700 | 7746908700 | 21900 | 21950 | 21950 | 21900 | 445 |
| 372 | 20240118 | 131600 | 7737160950 | 21950 | 21950 | 21950 | 21900 | 1473 |
| 373 | 20240118 | 131500 | 7704885150 | 21950 | 21950 | 21950 | 21900 | 466 |
| 374 | 20240118 | 131400 | 7694674700 | 21900 | 21950 | 21950 | 21900 | 1006 |
| 375 | 20240118 | 131300 | 7672595300 | 21950 | 21900 | 21950 | 21900 | 195 |
| 376 | 20240118 | 131200 | 7668321200 | 21950 | 21950 | 21950 | 21900 | 195 |
| 377 | 20240118 | 131100 | 7664046200 | 21900 | 21950 | 21950 | 21900 | 110 |
| 378 | 20240118 | 131000 | 7661633150 | 21900 | 21950 | 21950 | 21900 | 212 |
| 379 | 20240118 | 130900 | 7656986550 | 21950 | 21900 | 21950 | 21900 | 213 |
| 380 | 20240118 | 130800 | 7652317250 | 21900 | 21950 | 21950 | 21900 | 506 |
| 381 | 20240118 | 130700 | 7641234750 | 21900 | 21900 | 21900 | 21900 | 136 |
| 382 | 20240118 | 130600 | 7638256350 | 21900 | 21900 | 21950 | 21900 | 410 |
| 383 | 20240118 | 130500 | 7629276500 | 21950 | 21950 | 22000 | 21950 | 2188 |
| 384 | 20240118 | 130400 | 7581249850 | 21950 | 22000 | 22000 | 21950 | 585 |
| 385 | 20240118 | 130300 | 7568404250 | 22000 | 22000 | 22000 | 21950 | 259 |
| 386 | 20240118 | 130200 | 7562711450 | 22000 | 22000 | 22000 | 22000 | 106 |
| 387 | 20240118 | 130100 | 7560379450 | 21950 | 21950 | 22000 | 21950 | 491 |
| 388 | 20240118 | 130000 | 7549589000 | 21950 | 22000 | 22000 | 21950 | 44 |
| 389 | 20240118 | 125900 | 7548622300 | 21950 | 21950 | 21950 | 21950 | 41 |
| 390 | 20240118 | 125800 | 7547722350 | 21950 | 21950 | 22000 | 21950 | 16 |
| 391 | 20240118 | 125700 | 7547370450 | 21950 | 22000 | 22000 | 21950 | 659 |
| 392 | 20240118 | 125600 | 7532893400 | 22000 | 22000 | 22000 | 22000 | 558 |
| 393 | 20240118 | 125500 | 7520617400 | 22000 | 21950 | 22000 | 21950 | 151 |
| 394 | 20240118 | 125400 | 7517302900 | 21950 | 22000 | 22000 | 21950 | 17 |
| 395 | 20240118 | 125300 | 7516929600 | 22000 | 22000 | 22000 | 22000 | 151 |
| 396 | 20240118 | 125200 | 7513607600 | 22000 | 22000 | 22000 | 22000 | 50 |
| 397 | 20240118 | 125100 | 7512507600 | 22000 | 22000 | 22000 | 21950 | 584 |
| 398 | 20240118 | 125000 | 7499664950 | 22000 | 22050 | 22050 | 21950 | 2225 |
| 399 | 20240118 | 124900 | 7450721700 | 22050 | 22000 | 22050 | 22000 | 154 |
| 400 | 20240118 | 124800 | 7447332250 | 22050 | 22050 | 22050 | 22050 | 2826 |
| 401 | 20240118 | 124700 | 7385018950 | 22000 | 22000 | 22050 | 22000 | 2607 |
| 402 | 20240118 | 124600 | 7327539300 | 22000 | 22050 | 22050 | 22000 | 150 |
| 403 | 20240118 | 124500 | 7324233500 | 22000 | 22000 | 22050 | 22000 | 117 |
| 404 | 20240118 | 124400 | 7321654800 | 22000 | 22000 | 22050 | 22000 | 5595 |
| 405 | 20240118 | 124300 | 7198546250 | 22000 | 22000 | 22000 | 21950 | 1098 |
| 406 | 20240118 | 124200 | 7174426600 | 22000 | 21950 | 22000 | 21950 | 569 |
| 407 | 20240118 | 124100 | 7161925400 | 22000 | 22000 | 22000 | 21950 | 424 |
| 408 | 20240118 | 124000 | 7152597900 | 22000 | 21950 | 22000 | 21950 | 57 |
| 409 | 20240118 | 123900 | 7151345900 | 21950 | 22000 | 22000 | 21950 | 86 |
| 410 | 20240118 | 123800 | 7149456400 | 21950 | 21950 | 22000 | 21950 | 572 |
| 411 | 20240118 | 123700 | 7136898550 | 21950 | 21950 | 21950 | 21950 | 428 |
| 412 | 20240118 | 123600 | 7127503950 | 21950 | 21950 | 21950 | 21950 | 102 |
| 413 | 20240118 | 123500 | 7125265050 | 21950 | 21900 | 21950 | 21900 | 221 |
| 414 | 20240118 | 123400 | 7120416400 | 21900 | 21950 | 21950 | 21900 | 27 |
| 415 | 20240118 | 123300 | 7119824850 | 21950 | 21950 | 21950 | 21900 | 42 |
| 416 | 20240118 | 123200 | 7118904000 | 21950 | 21950 | 21950 | 21950 | 1449 |
| 417 | 20240118 | 123100 | 7087098450 | 21950 | 21950 | 21950 | 21950 | 1127 |
| 418 | 20240118 | 123000 | 7062360800 | 21950 | 21950 | 21950 | 21950 | 1334 |
| 419 | 20240118 | 122900 | 7033079500 | 21950 | 21900 | 21950 | 21900 | 197 |
| 420 | 20240118 | 122800 | 7028757850 | 21900 | 21950 | 21950 | 21900 | 1010 |
| 421 | 20240118 | 122700 | 7006638350 | 21900 | 21950 | 21950 | 21900 | 175 |
| 422 | 20240118 | 122600 | 7002805600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 423 | 20240118 | 122500 | 7002805600 | 21950 | 21950 | 21950 | 21900 | 90 |
| 424 | 20240118 | 122400 | 7000831700 | 21950 | 21950 | 21950 | 21900 | 2584 |
| 425 | 20240118 | 122300 | 6944148350 | 21950 | 21900 | 21950 | 21900 | 3862 |
| 426 | 20240118 | 122200 | 6859561350 | 21850 | 21900 | 21900 | 21850 | 415 |
| 427 | 20240118 | 122100 | 6850486300 | 21850 | 21900 | 21900 | 21850 | 268 |
| 428 | 20240118 | 122000 | 6844619600 | 21850 | 21850 | 21850 | 21850 | 0 |
| 429 | 20240118 | 121900 | 6844619600 | 21850 | 21900 | 21900 | 21850 | 56 |
| 430 | 20240118 | 121800 | 6843394050 | 21900 | 21900 | 21900 | 21900 | 2 |
| 431 | 20240118 | 121700 | 6843350250 | 21900 | 21850 | 21900 | 21850 | 261 |
| 432 | 20240118 | 121600 | 6837646600 | 21850 | 21850 | 21850 | 21800 | 145 |
| 433 | 20240118 | 121500 | 6834483350 | 21850 | 21850 | 21850 | 21850 | 451 |
| 434 | 20240118 | 121400 | 6824629000 | 21850 | 21900 | 21900 | 21850 | 88 |
| 435 | 20240118 | 121300 | 6822705150 | 21900 | 21850 | 21900 | 21850 | 69 |
| 436 | 20240118 | 121200 | 6821196650 | 21900 | 21850 | 21900 | 21800 | 999 |
| 437 | 20240118 | 121100 | 6799393200 | 21800 | 21850 | 21850 | 21800 | 501 |
| 438 | 20240118 | 121000 | 6788468850 | 21850 | 21900 | 21900 | 21850 | 143 |
| 439 | 20240118 | 120900 | 6785342500 | 21900 | 21900 | 21900 | 21850 | 602 |
| 440 | 20240118 | 120800 | 6772167550 | 21900 | 21850 | 21900 | 21850 | 1823 |
| 441 | 20240118 | 120700 | 6732258600 | 21900 | 21900 | 21900 | 21900 | 2 |
| 442 | 20240118 | 120600 | 6732214800 | 21900 | 21900 | 21900 | 21900 | 44 |
| 443 | 20240118 | 120500 | 6731251200 | 21900 | 21800 | 21900 | 21800 | 353 |
| 444 | 20240118 | 120400 | 6723539350 | 21800 | 21850 | 21850 | 21800 | 307 |
| 445 | 20240118 | 120300 | 6716833700 | 21900 | 21850 | 21900 | 21800 | 574 |
| 446 | 20240118 | 120200 | 6704285200 | 21850 | 21850 | 21900 | 21850 | 317 |
| 447 | 20240118 | 120100 | 6697357950 | 21900 | 21900 | 21900 | 21850 | 418 |
| 448 | 20240118 | 120000 | 6688223700 | 21850 | 21900 | 21900 | 21850 | 16 |
| 449 | 20240118 | 115900 | 6687873450 | 21850 | 21850 | 21850 | 21850 | 274 |
| 450 | 20240118 | 115800 | 6681886550 | 21850 | 21850 | 21850 | 21850 | 472 |
| 451 | 20240118 | 115700 | 6671573350 | 21900 | 21900 | 21900 | 21850 | 375 |
| 452 | 20240118 | 115600 | 6663377050 | 21850 | 21900 | 21900 | 21850 | 900 |
| 453 | 20240118 | 115500 | 6643705250 | 21900 | 21900 | 21900 | 21850 | 106 |
| 454 | 20240118 | 115400 | 6641387850 | 21900 | 21950 | 21950 | 21900 | 1355 |
| 455 | 20240118 | 115300 | 6611712400 | 21900 | 21900 | 21950 | 21900 | 102 |
| 456 | 20240118 | 115200 | 6609474300 | 21900 | 21900 | 21950 | 21900 | 261 |
| 457 | 20240118 | 115100 | 6603758000 | 21900 | 21900 | 21900 | 21900 | 1209 |
| 458 | 20240118 | 115000 | 6577280900 | 21900 | 21900 | 21900 | 21850 | 68 |
| 459 | 20240118 | 114900 | 6575791800 | 21850 | 21850 | 21900 | 21850 | 1021 |
| 460 | 20240118 | 114800 | 6553482150 | 21850 | 21900 | 21900 | 21850 | 411 |
| 461 | 20240118 | 114700 | 6544481750 | 21900 | 21900 | 21900 | 21850 | 68 |
| 462 | 20240118 | 114600 | 6542995300 | 21900 | 21900 | 21900 | 21900 | 25 |
| 463 | 20240118 | 114500 | 6542447800 | 21900 | 21900 | 21900 | 21900 | 155 |
| 464 | 20240118 | 114400 | 6539053300 | 21900 | 21900 | 21950 | 21900 | 440 |
| 465 | 20240118 | 114300 | 6529417250 | 21900 | 21950 | 21950 | 21900 | 448 |
| 466 | 20240118 | 114200 | 6519605950 | 21950 | 21900 | 21950 | 21900 | 181 |
| 467 | 20240118 | 114100 | 6515641250 | 21900 | 21900 | 21950 | 21900 | 91 |
| 468 | 20240118 | 114000 | 6513645950 | 21950 | 21950 | 21950 | 21900 | 137 |
| 469 | 20240118 | 113900 | 6510641650 | 21900 | 21950 | 21950 | 21900 | 317 |
| 470 | 20240118 | 113800 | 6503690350 | 21950 | 21950 | 21950 | 21950 | 263 |
| 471 | 20240118 | 113700 | 6497917500 | 21950 | 21950 | 21950 | 21950 | 201 |
| 472 | 20240118 | 113600 | 6493505550 | 21950 | 21900 | 21950 | 21900 | 684 |
| 473 | 20240118 | 113500 | 6478524950 | 21900 | 21900 | 21900 | 21850 | 223 |
| 474 | 20240118 | 113400 | 6473648100 | 21900 | 21900 | 21900 | 21850 | 102 |
| 475 | 20240118 | 113300 | 6471414350 | 21900 | 21900 | 21900 | 21850 | 171 |
| 476 | 20240118 | 113200 | 6467674600 | 21900 | 21900 | 21900 | 21850 | 196 |
| 477 | 20240118 | 113100 | 6463384400 | 21900 | 21850 | 21900 | 21850 | 90 |
| 478 | 20240118 | 113000 | 6461415400 | 21900 | 21900 | 21900 | 21850 | 134 |
| 479 | 20240118 | 112900 | 6458480900 | 21900 | 21900 | 21900 | 21900 | 55 |
| 480 | 20240118 | 112800 | 6457276400 | 21900 | 21900 | 21900 | 21850 | 42 |
| 481 | 20240118 | 112700 | 6456356850 | 21900 | 21950 | 21950 | 21900 | 1138 |
| 482 | 20240118 | 112600 | 6431430600 | 21950 | 21900 | 21950 | 21900 | 162 |
| 483 | 20240118 | 112500 | 6427880100 | 21900 | 21950 | 21950 | 21900 | 9 |
| 484 | 20240118 | 112400 | 6427682950 | 21900 | 21950 | 21950 | 21900 | 78 |
| 485 | 20240118 | 112300 | 6425970900 | 21950 | 21950 | 21950 | 21900 | 230 |
| 486 | 20240118 | 112200 | 6420930450 | 21950 | 21950 | 21950 | 21900 | 76 |
| 487 | 20240118 | 112100 | 6419263000 | 21950 | 21950 | 21950 | 21900 | 261 |
| 488 | 20240118 | 112000 | 6413544150 | 21950 | 21950 | 21950 | 21900 | 740 |
| 489 | 20240118 | 111900 | 6397306400 | 21950 | 21950 | 21950 | 21950 | 119 |
| 490 | 20240118 | 111800 | 6394694350 | 22000 | 21950 | 22000 | 21950 | 446 |
| 491 | 20240118 | 111700 | 6384903200 | 21950 | 21950 | 22000 | 21950 | 161 |
| 492 | 20240118 | 111600 | 6381367700 | 21950 | 21950 | 22000 | 21900 | 1368 |
| 493 | 20240118 | 111500 | 6351340500 | 21900 | 21950 | 21950 | 21900 | 612 |
| 494 | 20240118 | 111400 | 6337932300 | 21950 | 21950 | 21950 | 21950 | 41 |
| 495 | 20240118 | 111300 | 6337032350 | 21900 | 21900 | 21950 | 21900 | 143 |
| 496 | 20240118 | 111200 | 6333898350 | 21850 | 21900 | 21900 | 21850 | 1621 |
| 497 | 20240118 | 111100 | 6298432200 | 21900 | 21900 | 21900 | 21850 | 837 |
| 498 | 20240118 | 111000 | 6280137150 | 21900 | 21850 | 21900 | 21850 | 142 |
| 499 | 20240118 | 110900 | 6277033900 | 21850 | 21900 | 21900 | 21850 | 1972 |
| 500 | 20240118 | 110800 | 6233910100 | 21900 | 21950 | 21950 | 21900 | 610 |
| 501 | 20240118 | 110700 | 6220545600 | 21900 | 21900 | 21900 | 21900 | 52 |
| 502 | 20240118 | 110600 | 6219406800 | 21900 | 21900 | 21950 | 21900 | 426 |
| 503 | 20240118 | 110500 | 6210062250 | 21900 | 21900 | 21950 | 21850 | 286 |
| 504 | 20240118 | 110400 | 6203788200 | 21850 | 21900 | 21900 | 21850 | 494 |
| 505 | 20240118 | 110300 | 6192974950 | 21900 | 21900 | 21950 | 21900 | 2769 |
| 506 | 20240118 | 110200 | 6132303950 | 21950 | 22050 | 22050 | 21950 | 10759 |
| 507 | 20240118 | 110100 | 5895678250 | 22050 | 22050 | 22050 | 22050 | 444 |
| 508 | 20240118 | 110000 | 5885888050 | 22050 | 22050 | 22050 | 22050 | 173 |
| 509 | 20240118 | 105900 | 5882073400 | 22000 | 22050 | 22100 | 22000 | 752 |
| 510 | 20240118 | 105800 | 5865490850 | 22050 | 22050 | 22050 | 22000 | 1954 |
| 511 | 20240118 | 105700 | 5822407300 | 22050 | 22050 | 22050 | 22000 | 400 |
| 512 | 20240118 | 105600 | 5813587400 | 22050 | 22050 | 22050 | 22000 | 742 |
| 513 | 20240118 | 105500 | 5797230300 | 22050 | 22050 | 22050 | 22050 | 413 |
| 514 | 20240118 | 105400 | 5788123650 | 22000 | 22050 | 22050 | 22000 | 878 |
| 515 | 20240118 | 105300 | 5768763850 | 22050 | 22050 | 22050 | 22050 | 1526 |
| 516 | 20240118 | 105200 | 5735115550 | 22050 | 22100 | 22100 | 22050 | 250 |
| 517 | 20240118 | 105100 | 5729598800 | 22100 | 22100 | 22100 | 22050 | 161 |
| 518 | 20240118 | 105000 | 5726048500 | 22050 | 22100 | 22100 | 22050 | 728 |
| 519 | 20240118 | 104900 | 5709992550 | 22100 | 22050 | 22100 | 22050 | 61 |
| 520 | 20240118 | 104800 | 5708646150 | 22050 | 22050 | 22100 | 22050 | 1606 |
| 521 | 20240118 | 104700 | 5673233800 | 22050 | 22000 | 22050 | 22000 | 4132 |
| 522 | 20240118 | 104600 | 5582146400 | 22000 | 22050 | 22050 | 22000 | 906 |
| 523 | 20240118 | 104500 | 5562183800 | 22050 | 22000 | 22050 | 22000 | 245 |
| 524 | 20240118 | 104400 | 5556787600 | 22050 | 22050 | 22100 | 22000 | 1657 |
| 525 | 20240118 | 104300 | 5520250500 | 22050 | 22050 | 22100 | 22050 | 1136 |
| 526 | 20240118 | 104200 | 5495186500 | 22050 | 22050 | 22100 | 22000 | 737 |
| 527 | 20240118 | 104100 | 5478935500 | 22050 | 22050 | 22050 | 22000 | 578 |
| 528 | 20240118 | 104000 | 5466190650 | 22050 | 22050 | 22050 | 22050 | 937 |
| 529 | 20240118 | 103900 | 5445529800 | 22050 | 22050 | 22050 | 22000 | 471 |
| 530 | 20240118 | 103800 | 5435144300 | 22050 | 22050 | 22100 | 22050 | 1188 |
| 531 | 20240118 | 103700 | 5408943400 | 22050 | 22050 | 22050 | 22000 | 2089 |
| 532 | 20240118 | 103600 | 5362883350 | 22050 | 22050 | 22050 | 22050 | 182 |
| 533 | 20240118 | 103500 | 5358870250 | 22050 | 22050 | 22050 | 22000 | 1326 |
| 534 | 20240118 | 103400 | 5329632900 | 22050 | 22100 | 22100 | 22050 | 1631 |
| 535 | 20240118 | 103300 | 5293668650 | 22100 | 22050 | 22100 | 22050 | 2142 |
| 536 | 20240118 | 103200 | 5246422200 | 22050 | 22050 | 22050 | 22000 | 2306 |
| 537 | 20240118 | 103100 | 5195576600 | 22000 | 21950 | 22050 | 21950 | 1692 |
| 538 | 20240118 | 103000 | 5158351600 | 21950 | 22000 | 22000 | 21950 | 1042 |
| 539 | 20240118 | 102900 | 5135447900 | 22000 | 22000 | 22000 | 21950 | 890 |
| 540 | 20240118 | 102800 | 5115868000 | 22000 | 22000 | 22000 | 21950 | 4090 |
| 541 | 20240118 | 102700 | 5025892750 | 22000 | 21950 | 22000 | 21950 | 71 |
| 542 | 20240118 | 102600 | 5024332200 | 21950 | 21950 | 22000 | 21950 | 717 |
| 543 | 20240118 | 102500 | 5008592800 | 21950 | 21950 | 22000 | 21900 | 638 |
| 544 | 20240118 | 102400 | 4994599350 | 21950 | 21950 | 22000 | 21950 | 2895 |
| 545 | 20240118 | 102300 | 4931024850 | 22000 | 21950 | 22000 | 21900 | 3944 |
| 546 | 20240118 | 102200 | 4844454250 | 21950 | 21950 | 21950 | 21900 | 307 |
| 547 | 20240118 | 102100 | 4837717700 | 21950 | 21950 | 21950 | 21900 | 379 |
| 548 | 20240118 | 102000 | 4829408700 | 21950 | 21900 | 21950 | 21900 | 846 |
| 549 | 20240118 | 101900 | 4810846300 | 21900 | 21900 | 21900 | 21900 | 87 |
| 550 | 20240118 | 101800 | 4808941000 | 21900 | 21850 | 21900 | 21850 | 3606 |
| 551 | 20240118 | 101700 | 4729978100 | 21900 | 21850 | 21900 | 21850 | 1302 |
| 552 | 20240118 | 101600 | 4701471500 | 21900 | 21850 | 21900 | 21850 | 677 |
| 553 | 20240118 | 101500 | 4686670750 | 21850 | 21950 | 22000 | 21850 | 5193 |
| 554 | 20240118 | 101400 | 4573012200 | 21950 | 22000 | 22000 | 21900 | 1740 |
| 555 | 20240118 | 101300 | 4534818250 | 22000 | 22000 | 22000 | 21950 | 2062 |
| 556 | 20240118 | 101200 | 4489519650 | 22000 | 22000 | 22000 | 21950 | 996 |
| 557 | 20240118 | 101100 | 4467607900 | 22000 | 22000 | 22000 | 21950 | 3501 |
| 558 | 20240118 | 101000 | 4390606850 | 21950 | 21950 | 22000 | 21950 | 8223 |
| 559 | 20240118 | 100900 | 4209842000 | 21950 | 21900 | 22000 | 21900 | 4690 |
| 560 | 20240118 | 100800 | 4106894850 | 21950 | 21950 | 21950 | 21950 | 566 |
| 561 | 20240118 | 100700 | 4094471150 | 21950 | 21850 | 21950 | 21850 | 8402 |
| 562 | 20240118 | 100600 | 3910362250 | 21850 | 21850 | 21900 | 21800 | 1239 |
| 563 | 20240118 | 100500 | 3883292600 | 21850 | 21850 | 21900 | 21800 | 1928 |
| 564 | 20240118 | 100400 | 3841161450 | 21850 | 21850 | 21850 | 21800 | 775 |
| 565 | 20240118 | 100300 | 3824232500 | 21850 | 21850 | 21850 | 21800 | 942 |
| 566 | 20240118 | 100200 | 3803655100 | 21850 | 21850 | 21850 | 21800 | 738 |
| 567 | 20240118 | 100100 | 3787563300 | 21850 | 21800 | 21850 | 21800 | 1346 |
| 568 | 20240118 | 100000 | 3758212650 | 21800 | 21800 | 21850 | 21800 | 396 |
| 569 | 20240118 | 095900 | 3749569450 | 21800 | 21800 | 21850 | 21750 | 3147 |
| 570 | 20240118 | 095800 | 3680966200 | 21800 | 21750 | 21800 | 21750 | 2243 |
| 571 | 20240118 | 095700 | 3632092450 | 21750 | 21700 | 21750 | 21650 | 6276 |
| 572 | 20240118 | 095600 | 3495802850 | 21700 | 21700 | 21700 | 21650 | 663 |
| 573 | 20240118 | 095500 | 3481417200 | 21700 | 21650 | 21700 | 21650 | 501 |
| 574 | 20240118 | 095400 | 3470562600 | 21650 | 21700 | 21700 | 21650 | 955 |
| 575 | 20240118 | 095300 | 3449885750 | 21650 | 21650 | 21700 | 21650 | 1698 |
| 576 | 20240118 | 095200 | 3413123800 | 21650 | 21650 | 21650 | 21600 | 463 |
| 577 | 20240118 | 095100 | 3403100600 | 21600 | 21600 | 21650 | 21600 | 2376 |
| 578 | 20240118 | 095000 | 3351675000 | 21650 | 21650 | 21650 | 21600 | 2223 |
| 579 | 20240118 | 094900 | 3303651150 | 21650 | 21600 | 21650 | 21600 | 857 |
| 580 | 20240118 | 094800 | 3285137350 | 21600 | 21550 | 21600 | 21550 | 252 |
| 581 | 20240118 | 094700 | 3279704300 | 21550 | 21600 | 21600 | 21550 | 236 |
| 582 | 20240118 | 094600 | 3274617300 | 21600 | 21550 | 21600 | 21550 | 910 |
| 583 | 20240118 | 094500 | 3255006250 | 21550 | 21600 | 21600 | 21500 | 79 |
| 584 | 20240118 | 094400 | 3253303200 | 21550 | 21600 | 21650 | 21550 | 3986 |
| 585 | 20240118 | 094300 | 3167238650 | 21600 | 21600 | 21600 | 21550 | 745 |
| 586 | 20240118 | 094200 | 3151153700 | 21600 | 21650 | 21650 | 21550 | 669 |
| 587 | 20240118 | 094100 | 3136705300 | 21650 | 21600 | 21650 | 21600 | 3054 |
| 588 | 20240118 | 094000 | 3070634350 | 21600 | 21650 | 21650 | 21550 | 1669 |
| 589 | 20240118 | 093900 | 3034537700 | 21650 | 21600 | 21650 | 21600 | 1979 |
| 590 | 20240118 | 093800 | 2991740650 | 21600 | 21600 | 21600 | 21550 | 856 |
| 591 | 20240118 | 093700 | 2973251100 | 21550 | 21550 | 21550 | 21550 | 257 |
| 592 | 20240118 | 093600 | 2967712750 | 21550 | 21550 | 21600 | 21550 | 874 |
| 593 | 20240118 | 093500 | 2948877600 | 21550 | 21600 | 21600 | 21550 | 1613 |
| 594 | 20240118 | 093400 | 2914037750 | 21600 | 21650 | 21650 | 21600 | 450 |
| 595 | 20240118 | 093300 | 2904299850 | 21650 | 21650 | 21700 | 21600 | 1503 |
| 596 | 20240118 | 093200 | 2871761950 | 21650 | 21650 | 21700 | 21600 | 3604 |
| 597 | 20240118 | 093100 | 2793744250 | 21650 | 21600 | 21650 | 21550 | 1951 |
| 598 | 20240118 | 093000 | 2751595550 | 21600 | 21600 | 21650 | 21550 | 850 |
| 599 | 20240118 | 092900 | 2733234100 | 21600 | 21650 | 21650 | 21600 | 2709 |
| 600 | 20240118 | 092800 | 2674645300 | 21600 | 21550 | 21600 | 21550 | 3945 |
| 601 | 20240118 | 092700 | 2589483300 | 21550 | 21450 | 21550 | 21450 | 7154 |
| 602 | 20240118 | 092600 | 2435909800 | 21450 | 21400 | 21450 | 21400 | 2341 |
| 603 | 20240118 | 092500 | 2385805500 | 21350 | 21400 | 21400 | 21350 | 3807 |
| 604 | 20240118 | 092400 | 2304504200 | 21400 | 21400 | 21400 | 21350 | 976 |
| 605 | 20240118 | 092300 | 2283655350 | 21400 | 21450 | 21450 | 21350 | 2648 |
| 606 | 20240118 | 092200 | 2226952650 | 21450 | 21400 | 21450 | 21350 | 2348 |
| 607 | 20240118 | 092100 | 2176699700 | 21450 | 21350 | 21450 | 21350 | 3187 |
| 608 | 20240118 | 092000 | 2108508900 | 21350 | 21400 | 21400 | 21350 | 4081 |
| 609 | 20240118 | 091900 | 2021360750 | 21350 | 21400 | 21400 | 21350 | 357 |
| 610 | 20240118 | 091800 | 2013735600 | 21400 | 21300 | 21400 | 21300 | 1661 |
| 611 | 20240118 | 091700 | 1978273650 | 21350 | 21350 | 21350 | 21300 | 3356 |
| 612 | 20240118 | 091600 | 1906628250 | 21350 | 21450 | 21450 | 21350 | 3015 |
| 613 | 20240118 | 091500 | 1842175700 | 21450 | 21450 | 21500 | 21400 | 1074 |
| 614 | 20240118 | 091400 | 1819137050 | 21500 | 21400 | 21500 | 21400 | 4554 |
| 615 | 20240118 | 091300 | 1721630950 | 21400 | 21400 | 21450 | 21400 | 963 |
| 616 | 20240118 | 091200 | 1701014000 | 21400 | 21400 | 21400 | 21300 | 4740 |
| 617 | 20240118 | 091100 | 1599769500 | 21350 | 21250 | 21400 | 21250 | 7237 |
| 618 | 20240118 | 091000 | 1445513400 | 21300 | 21300 | 21300 | 21250 | 1382 |
| 619 | 20240118 | 090900 | 1416099750 | 21350 | 21200 | 21350 | 21200 | 7011 |
| 620 | 20240118 | 090800 | 1267165350 | 21250 | 21200 | 21300 | 21200 | 7254 |
| 621 | 20240118 | 090700 | 1113239850 | 21200 | 21400 | 21400 | 21200 | 9939 |
| 622 | 20240118 | 090600 | 901582650 | 21350 | 21400 | 21400 | 21300 | 3071 |
| 623 | 20240118 | 090500 | 835993350 | 21400 | 21400 | 21450 | 21350 | 4886 |
| 624 | 20240118 | 090400 | 731463300 | 21400 | 21500 | 21500 | 21400 | 2480 |
| 625 | 20240118 | 090300 | 678270600 | 21500 | 21450 | 21500 | 21400 | 4082 |
| 626 | 20240118 | 090200 | 590769700 | 21450 | 21450 | 21500 | 21350 | 5296 |
| 627 | 20240118 | 090100 | 477198400 | 21450 | 21400 | 21550 | 21350 | 6925 |
| 628 | 20240118 | 090000 | 328749900 | 21400 | 21400 | 21400 | 21300 | 14764 |