34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240116 | 193000 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 17974 |
| 3 | 20240116 | 192900 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 4 | 20240116 | 192800 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 5 | 20240116 | 192700 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 6 | 20240116 | 192600 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 7 | 20240116 | 192500 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 8 | 20240116 | 192400 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 9 | 20240116 | 192300 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 10 | 20240116 | 192200 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 11 | 20240116 | 192100 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 12 | 20240116 | 192000 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 13 | 20240116 | 191900 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 14 | 20240116 | 191800 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 15 | 20240116 | 191700 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 16 | 20240116 | 191600 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 17 | 20240116 | 191500 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 18 | 20240116 | 191400 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 19 | 20240116 | 191300 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 20 | 20240116 | 191200 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 21 | 20240116 | 191100 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 22 | 20240116 | 191000 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 23 | 20240116 | 190900 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 24 | 20240116 | 190800 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 25 | 20240116 | 190700 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 26 | 20240116 | 190600 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 27 | 20240116 | 190500 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 28 | 20240116 | 190400 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 29 | 20240116 | 190300 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 30 | 20240116 | 190200 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 31 | 20240116 | 190100 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 32 | 20240116 | 190000 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 17974 |
| 33 | 20240116 | 185900 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 34 | 20240116 | 185800 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 35 | 20240116 | 185700 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 36 | 20240116 | 185600 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 37 | 20240116 | 185500 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 38 | 20240116 | 185400 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 39 | 20240116 | 185300 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 40 | 20240116 | 185200 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 41 | 20240116 | 185100 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 42 | 20240116 | 185000 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 43 | 20240116 | 184900 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 44 | 20240116 | 184800 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 45 | 20240116 | 184700 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 46 | 20240116 | 184600 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 47 | 20240116 | 184500 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 48 | 20240116 | 184400 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 49 | 20240116 | 184300 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 50 | 20240116 | 184200 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 51 | 20240116 | 184100 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 52 | 20240116 | 184000 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 53 | 20240116 | 183900 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 54 | 20240116 | 183800 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 55 | 20240116 | 183700 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 56 | 20240116 | 183600 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 57 | 20240116 | 183500 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 58 | 20240116 | 183400 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 59 | 20240116 | 183300 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 60 | 20240116 | 183200 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 61 | 20240116 | 183100 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 62 | 20240116 | 183000 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 17974 |
| 63 | 20240116 | 182900 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 64 | 20240116 | 182800 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 65 | 20240116 | 182700 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 66 | 20240116 | 182600 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 67 | 20240116 | 182500 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 68 | 20240116 | 182400 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 69 | 20240116 | 182300 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 70 | 20240116 | 182200 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 71 | 20240116 | 182100 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 72 | 20240116 | 182000 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 73 | 20240116 | 181900 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 74 | 20240116 | 181800 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 75 | 20240116 | 181700 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 76 | 20240116 | 181600 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 77 | 20240116 | 181500 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 78 | 20240116 | 181400 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 79 | 20240116 | 181300 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 80 | 20240116 | 181200 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 81 | 20240116 | 181100 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 82 | 20240116 | 181000 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 83 | 20240116 | 180900 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 84 | 20240116 | 180800 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 85 | 20240116 | 180700 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 86 | 20240116 | 180600 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 87 | 20240116 | 180500 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 88 | 20240116 | 180400 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 89 | 20240116 | 180300 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 90 | 20240116 | 180200 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 91 | 20240116 | 180100 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 92 | 20240116 | 180000 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 17974 |
| 93 | 20240116 | 175900 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 94 | 20240116 | 175800 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 95 | 20240116 | 175700 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 96 | 20240116 | 175600 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 97 | 20240116 | 175500 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 98 | 20240116 | 175400 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 99 | 20240116 | 175300 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 100 | 20240116 | 175200 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 101 | 20240116 | 175100 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 102 | 20240116 | 175000 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 103 | 20240116 | 174900 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 104 | 20240116 | 174800 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 105 | 20240116 | 174700 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 106 | 20240116 | 174600 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 107 | 20240116 | 174500 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 108 | 20240116 | 174400 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 109 | 20240116 | 174300 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 110 | 20240116 | 174200 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 111 | 20240116 | 174100 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 112 | 20240116 | 174000 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 113 | 20240116 | 173900 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 114 | 20240116 | 173800 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 115 | 20240116 | 173700 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 116 | 20240116 | 173600 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 117 | 20240116 | 173500 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 118 | 20240116 | 173400 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 119 | 20240116 | 173300 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 120 | 20240116 | 173200 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 121 | 20240116 | 173100 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 122 | 20240116 | 173000 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 17974 |
| 123 | 20240116 | 172900 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 124 | 20240116 | 172800 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 125 | 20240116 | 172700 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 126 | 20240116 | 172600 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 127 | 20240116 | 172500 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 128 | 20240116 | 172400 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 129 | 20240116 | 172300 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 130 | 20240116 | 172200 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 131 | 20240116 | 172100 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 132 | 20240116 | 172000 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 133 | 20240116 | 171900 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 134 | 20240116 | 171800 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 135 | 20240116 | 171700 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 136 | 20240116 | 171600 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 137 | 20240116 | 171500 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 138 | 20240116 | 171400 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 139 | 20240116 | 171300 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 140 | 20240116 | 171200 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 141 | 20240116 | 171100 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 142 | 20240116 | 171000 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 143 | 20240116 | 170900 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 144 | 20240116 | 170800 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 145 | 20240116 | 170700 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 146 | 20240116 | 170600 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 147 | 20240116 | 170500 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 148 | 20240116 | 170400 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 149 | 20240116 | 170300 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 150 | 20240116 | 170200 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 151 | 20240116 | 170100 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 152 | 20240116 | 170000 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 17974 |
| 153 | 20240116 | 165900 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 154 | 20240116 | 165800 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 155 | 20240116 | 165700 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 156 | 20240116 | 165600 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 157 | 20240116 | 165500 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 158 | 20240116 | 165400 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 159 | 20240116 | 165300 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 160 | 20240116 | 165200 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 161 | 20240116 | 165100 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 162 | 20240116 | 165000 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 163 | 20240116 | 164900 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 164 | 20240116 | 164800 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 165 | 20240116 | 164700 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 166 | 20240116 | 164600 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 167 | 20240116 | 164500 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 168 | 20240116 | 164400 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 169 | 20240116 | 164300 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 170 | 20240116 | 164200 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 171 | 20240116 | 164100 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 172 | 20240116 | 164000 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 173 | 20240116 | 163900 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 174 | 20240116 | 163800 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 175 | 20240116 | 163700 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 176 | 20240116 | 163600 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 177 | 20240116 | 163500 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 178 | 20240116 | 163400 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 179 | 20240116 | 163300 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 180 | 20240116 | 163200 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 181 | 20240116 | 163100 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 182 | 20240116 | 163000 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 17974 |
| 183 | 20240116 | 162900 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 184 | 20240116 | 162800 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 185 | 20240116 | 162700 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 186 | 20240116 | 162600 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 187 | 20240116 | 162500 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 188 | 20240116 | 162400 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 189 | 20240116 | 162300 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 190 | 20240116 | 162200 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 191 | 20240116 | 162100 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 192 | 20240116 | 162000 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 193 | 20240116 | 161900 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 194 | 20240116 | 161800 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 195 | 20240116 | 161700 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 196 | 20240116 | 161600 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 197 | 20240116 | 161500 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 198 | 20240116 | 161400 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 199 | 20240116 | 161300 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 200 | 20240116 | 161200 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 201 | 20240116 | 161100 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 202 | 20240116 | 161000 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 203 | 20240116 | 160900 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 204 | 20240116 | 160800 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 205 | 20240116 | 160700 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 206 | 20240116 | 160600 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 207 | 20240116 | 160500 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 208 | 20240116 | 160400 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 209 | 20240116 | 160300 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 210 | 20240116 | 160200 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 211 | 20240116 | 160100 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 212 | 20240116 | 160000 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 17974 |
| 213 | 20240116 | 155900 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 214 | 20240116 | 155800 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 215 | 20240116 | 155700 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 216 | 20240116 | 155600 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 217 | 20240116 | 155500 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 218 | 20240116 | 155400 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 219 | 20240116 | 155300 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 220 | 20240116 | 155200 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 221 | 20240116 | 155100 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 222 | 20240116 | 155000 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 223 | 20240116 | 154900 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 224 | 20240116 | 154800 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 225 | 20240116 | 154700 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 226 | 20240116 | 154600 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 227 | 20240116 | 154500 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 228 | 20240116 | 154400 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 229 | 20240116 | 154300 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 230 | 20240116 | 154200 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 231 | 20240116 | 154100 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 232 | 20240116 | 154000 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 233 | 20240116 | 153900 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 234 | 20240116 | 153800 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 235 | 20240116 | 153700 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 236 | 20240116 | 153600 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 237 | 20240116 | 153500 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 238 | 20240116 | 153400 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 239 | 20240116 | 153300 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 240 | 20240116 | 153200 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 241 | 20240116 | 153100 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 242 | 20240116 | 153000 | 26767044800 | 25600 | 25600 | 25600 | 25600 | 35948 |
| 243 | 20240116 | 152900 | 26306910400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 244 | 20240116 | 152800 | 26306910400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 245 | 20240116 | 152700 | 26306910400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 246 | 20240116 | 152600 | 26306910400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 247 | 20240116 | 152500 | 26306910400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 248 | 20240116 | 152400 | 26306910400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 249 | 20240116 | 152300 | 26306910400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 250 | 20240116 | 152200 | 26306910400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 251 | 20240116 | 152100 | 26306910400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 252 | 20240116 | 152000 | 26306910400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 253 | 20240116 | 151900 | 26306910400 | 25600 | 25600 | 25600 | 25550 | 1518 |
| 254 | 20240116 | 151800 | 26268060250 | 25600 | 25550 | 25600 | 25550 | 1387 |
| 255 | 20240116 | 151700 | 26232596350 | 25550 | 25550 | 25600 | 25500 | 2437 |
| 256 | 20240116 | 151600 | 26170334250 | 25550 | 25550 | 25550 | 25500 | 784 |
| 257 | 20240116 | 151500 | 26150309900 | 25450 | 25500 | 25550 | 25400 | 1445 |
| 258 | 20240116 | 151400 | 26113461850 | 25400 | 25550 | 25600 | 25400 | 830 |
| 259 | 20240116 | 151300 | 26092239450 | 25550 | 25200 | 25550 | 25200 | 4532 |
| 260 | 20240116 | 151200 | 25977355550 | 25200 | 25250 | 25300 | 25150 | 6870 |
| 261 | 20240116 | 151100 | 25803749550 | 25250 | 25550 | 25550 | 25200 | 1673 |
| 262 | 20240116 | 151000 | 25761465150 | 25500 | 25250 | 25600 | 25250 | 3437 |
| 263 | 20240116 | 150900 | 25674129500 | 25250 | 25250 | 25300 | 25200 | 3679 |
| 264 | 20240116 | 150800 | 25581259050 | 25300 | 25300 | 25300 | 25250 | 1331 |
| 265 | 20240116 | 150700 | 25547611250 | 25300 | 25550 | 25600 | 25300 | 8640 |
| 266 | 20240116 | 150600 | 25327674600 | 25550 | 25500 | 25550 | 25500 | 895 |
| 267 | 20240116 | 150500 | 25304817750 | 25600 | 25550 | 25600 | 25400 | 3699 |
| 268 | 20240116 | 150400 | 25210531000 | 25550 | 25500 | 25600 | 25500 | 1729 |
| 269 | 20240116 | 150300 | 25166366850 | 25500 | 25550 | 25650 | 25500 | 5590 |
| 270 | 20240116 | 150200 | 25023179000 | 25550 | 25500 | 25600 | 25500 | 4240 |
| 271 | 20240116 | 150100 | 24914932850 | 25500 | 25450 | 25500 | 25450 | 339 |
| 272 | 20240116 | 150000 | 24906305000 | 25500 | 25400 | 25500 | 25400 | 837 |
| 273 | 20240116 | 145900 | 24885011000 | 25450 | 25400 | 25450 | 25400 | 2001 |
| 274 | 20240116 | 145800 | 24834169300 | 25450 | 25400 | 25450 | 25400 | 1240 |
| 275 | 20240116 | 145700 | 24802636500 | 25450 | 25500 | 25500 | 25350 | 318 |
| 276 | 20240116 | 145600 | 24794558050 | 25400 | 25500 | 25550 | 25400 | 2504 |
| 277 | 20240116 | 145500 | 24730789550 | 25500 | 25450 | 25500 | 25400 | 1230 |
| 278 | 20240116 | 145400 | 24699481700 | 25500 | 25350 | 25500 | 25350 | 1683 |
| 279 | 20240116 | 145300 | 24656661450 | 25350 | 25300 | 25400 | 25300 | 819 |
| 280 | 20240116 | 145200 | 24635906650 | 25300 | 25450 | 25450 | 25300 | 1902 |
| 281 | 20240116 | 145100 | 24587626100 | 25450 | 25500 | 25550 | 25450 | 2367 |
| 282 | 20240116 | 145000 | 24527267750 | 25500 | 25350 | 25500 | 25350 | 4071 |
| 283 | 20240116 | 144900 | 24423675100 | 25400 | 25400 | 25400 | 25350 | 718 |
| 284 | 20240116 | 144800 | 24405441700 | 25400 | 25400 | 25450 | 25350 | 380 |
| 285 | 20240116 | 144700 | 24395793700 | 25400 | 25300 | 25400 | 25300 | 2001 |
| 286 | 20240116 | 144600 | 24344992700 | 25350 | 25200 | 25400 | 25200 | 5510 |
| 287 | 20240116 | 144500 | 24205450950 | 25200 | 25200 | 25200 | 25100 | 1009 |
| 288 | 20240116 | 144400 | 24180041950 | 25200 | 25150 | 25200 | 25150 | 520 |
| 289 | 20240116 | 144300 | 24166949350 | 25200 | 25200 | 25200 | 25150 | 909 |
| 290 | 20240116 | 144200 | 24144059950 | 25200 | 25000 | 25200 | 25000 | 1676 |
| 291 | 20240116 | 144100 | 24101920400 | 25050 | 25050 | 25050 | 25000 | 701 |
| 292 | 20240116 | 144000 | 24084369200 | 25000 | 25000 | 25050 | 24950 | 557 |
| 293 | 20240116 | 143900 | 24070444300 | 25000 | 24950 | 25050 | 24950 | 2918 |
| 294 | 20240116 | 143800 | 23997596450 | 24950 | 24950 | 25050 | 24900 | 1862 |
| 295 | 20240116 | 143700 | 23951206700 | 24900 | 24950 | 25000 | 24900 | 1574 |
| 296 | 20240116 | 143600 | 23911929100 | 25000 | 25000 | 25000 | 24900 | 5664 |
| 297 | 20240116 | 143500 | 23770498150 | 25000 | 25000 | 25050 | 25000 | 309 |
| 298 | 20240116 | 143400 | 23762770000 | 25050 | 25100 | 25100 | 25000 | 4966 |
| 299 | 20240116 | 143300 | 23638540900 | 25100 | 25100 | 25150 | 25050 | 203 |
| 300 | 20240116 | 143200 | 23633446450 | 25100 | 25050 | 25150 | 25050 | 903 |
| 301 | 20240116 | 143100 | 23610793200 | 25100 | 25050 | 25100 | 25050 | 674 |
| 302 | 20240116 | 143000 | 23593901600 | 25050 | 25100 | 25150 | 25050 | 248 |
| 303 | 20240116 | 142900 | 23587686650 | 25100 | 25050 | 25200 | 25050 | 292 |
| 304 | 20240116 | 142800 | 23580349400 | 25050 | 25150 | 25150 | 25050 | 3991 |
| 305 | 20240116 | 142700 | 23480151600 | 25150 | 25150 | 25150 | 25100 | 749 |
| 306 | 20240116 | 142600 | 23461335350 | 25150 | 25150 | 25150 | 25150 | 118 |
| 307 | 20240116 | 142500 | 23458367650 | 25150 | 25200 | 25200 | 25150 | 361 |
| 308 | 20240116 | 142400 | 23449281200 | 25200 | 25200 | 25200 | 25150 | 1045 |
| 309 | 20240116 | 142300 | 23422972650 | 25200 | 25200 | 25200 | 25200 | 172 |
| 310 | 20240116 | 142200 | 23418638250 | 25200 | 25250 | 25250 | 25200 | 143 |
| 311 | 20240116 | 142100 | 23415034050 | 25250 | 25300 | 25350 | 25250 | 1582 |
| 312 | 20240116 | 142000 | 23375074450 | 25300 | 25300 | 25300 | 25250 | 1289 |
| 313 | 20240116 | 141900 | 23342472550 | 25350 | 25350 | 25350 | 25350 | 379 |
| 314 | 20240116 | 141800 | 23332864900 | 25400 | 25300 | 25400 | 25300 | 717 |
| 315 | 20240116 | 141700 | 23314682150 | 25350 | 25450 | 25450 | 25300 | 721 |
| 316 | 20240116 | 141600 | 23296386300 | 25450 | 25500 | 25500 | 25450 | 536 |
| 317 | 20240116 | 141500 | 23282736350 | 25450 | 25450 | 25500 | 25450 | 1099 |
| 318 | 20240116 | 141400 | 23254728850 | 25450 | 25400 | 25450 | 25350 | 2100 |
| 319 | 20240116 | 141300 | 23201343200 | 25350 | 25350 | 25350 | 25350 | 158 |
| 320 | 20240116 | 141200 | 23197337900 | 25350 | 25350 | 25400 | 25300 | 323 |
| 321 | 20240116 | 141100 | 23189141000 | 25350 | 25300 | 25350 | 25300 | 294 |
| 322 | 20240116 | 141000 | 23181690200 | 25350 | 25350 | 25350 | 25250 | 382 |
| 323 | 20240116 | 140900 | 23172018000 | 25350 | 25350 | 25400 | 25300 | 1112 |
| 324 | 20240116 | 140800 | 23143855050 | 25350 | 25300 | 25350 | 25250 | 524 |
| 325 | 20240116 | 140700 | 23130595800 | 25250 | 25150 | 25250 | 25150 | 1405 |
| 326 | 20240116 | 140600 | 23095142150 | 25150 | 25100 | 25150 | 25100 | 1101 |
| 327 | 20240116 | 140500 | 23067475650 | 25100 | 25050 | 25100 | 25050 | 44 |
| 328 | 20240116 | 140400 | 23066372600 | 25050 | 25050 | 25100 | 25050 | 179 |
| 329 | 20240116 | 140300 | 23061885650 | 25050 | 25100 | 25100 | 25050 | 740 |
| 330 | 20240116 | 140200 | 23043340050 | 25100 | 25050 | 25150 | 25050 | 528 |
| 331 | 20240116 | 140100 | 23030101050 | 25100 | 25150 | 25150 | 25100 | 707 |
| 332 | 20240116 | 140000 | 23012346850 | 25100 | 25050 | 25100 | 25050 | 672 |
| 333 | 20240116 | 135900 | 22995499100 | 25050 | 25050 | 25100 | 25050 | 343 |
| 334 | 20240116 | 135800 | 22986901950 | 25050 | 25050 | 25100 | 25050 | 975 |
| 335 | 20240116 | 135700 | 22962450400 | 25050 | 25050 | 25050 | 25050 | 433 |
| 336 | 20240116 | 135600 | 22951603750 | 25050 | 25100 | 25100 | 25000 | 3452 |
| 337 | 20240116 | 135500 | 22865153350 | 25150 | 25150 | 25150 | 25100 | 181 |
| 338 | 20240116 | 135400 | 22860606200 | 25150 | 25100 | 25150 | 25100 | 257 |
| 339 | 20240116 | 135300 | 22854147500 | 25150 | 25100 | 25150 | 25100 | 655 |
| 340 | 20240116 | 135200 | 22837706050 | 25150 | 25100 | 25150 | 25100 | 628 |
| 341 | 20240116 | 135100 | 22821918250 | 25150 | 25100 | 25150 | 25100 | 355 |
| 342 | 20240116 | 135000 | 22813001800 | 25100 | 25200 | 25200 | 25100 | 1692 |
| 343 | 20240116 | 134900 | 22770445150 | 25200 | 25200 | 25200 | 25150 | 344 |
| 344 | 20240116 | 134800 | 22761778950 | 25150 | 25150 | 25150 | 25150 | 274 |
| 345 | 20240116 | 134700 | 22754887850 | 25150 | 25150 | 25200 | 25150 | 117 |
| 346 | 20240116 | 134600 | 22751941850 | 25150 | 25200 | 25200 | 25150 | 75 |
| 347 | 20240116 | 134500 | 22750051950 | 25150 | 25150 | 25200 | 25150 | 1227 |
| 348 | 20240116 | 134400 | 22719192650 | 25150 | 25300 | 25300 | 25150 | 2081 |
| 349 | 20240116 | 134300 | 22666694050 | 25300 | 25400 | 25400 | 25250 | 2707 |
| 350 | 20240116 | 134200 | 22598155850 | 25450 | 25350 | 25450 | 25350 | 539 |
| 351 | 20240116 | 134100 | 22584467300 | 25400 | 25350 | 25400 | 25350 | 451 |
| 352 | 20240116 | 134000 | 22573017600 | 25350 | 25300 | 25350 | 25300 | 236 |
| 353 | 20240116 | 133900 | 22567041400 | 25300 | 25250 | 25300 | 25250 | 1103 |
| 354 | 20240116 | 133800 | 22539145450 | 25250 | 25150 | 25300 | 25150 | 189 |
| 355 | 20240116 | 133700 | 22534379500 | 25150 | 25150 | 25250 | 25100 | 1313 |
| 356 | 20240116 | 133600 | 22501357800 | 25100 | 25300 | 25300 | 25100 | 1670 |
| 357 | 20240116 | 133500 | 22459339350 | 25300 | 25200 | 25300 | 25200 | 155 |
| 358 | 20240116 | 133400 | 22455425700 | 25250 | 25200 | 25300 | 25200 | 352 |
| 359 | 20240116 | 133300 | 22446537900 | 25250 | 25200 | 25300 | 25200 | 438 |
| 360 | 20240116 | 133200 | 22435493700 | 25150 | 25150 | 25200 | 25150 | 235 |
| 361 | 20240116 | 133100 | 22429580700 | 25150 | 25200 | 25200 | 25150 | 157 |
| 362 | 20240116 | 133000 | 22425630850 | 25200 | 25100 | 25200 | 25100 | 204 |
| 363 | 20240116 | 132900 | 22420499450 | 25200 | 25100 | 25200 | 25100 | 324 |
| 364 | 20240116 | 132800 | 22412365950 | 25100 | 25150 | 25150 | 25050 | 1192 |
| 365 | 20240116 | 132700 | 22382449150 | 25150 | 25250 | 25250 | 25100 | 132 |
| 366 | 20240116 | 132600 | 22379135450 | 25300 | 25400 | 25450 | 25250 | 970 |
| 367 | 20240116 | 132500 | 22354496700 | 25400 | 25100 | 25400 | 25100 | 6263 |
| 368 | 20240116 | 132400 | 22195792150 | 25100 | 25100 | 25100 | 25000 | 3985 |
| 369 | 20240116 | 132300 | 22095910600 | 25050 | 25100 | 25100 | 25050 | 1660 |
| 370 | 20240116 | 132200 | 22054258650 | 25100 | 25150 | 25150 | 25100 | 1920 |
| 371 | 20240116 | 132100 | 22006023450 | 25100 | 25100 | 25150 | 25100 | 1286 |
| 372 | 20240116 | 132000 | 21973744050 | 25100 | 25200 | 25200 | 25100 | 1755 |
| 373 | 20240116 | 131900 | 21929595500 | 25200 | 25150 | 25250 | 25150 | 130 |
| 374 | 20240116 | 131800 | 21926323300 | 25150 | 25200 | 25200 | 25150 | 713 |
| 375 | 20240116 | 131700 | 21908384800 | 25200 | 25150 | 25200 | 25150 | 98 |
| 376 | 20240116 | 131600 | 21905917600 | 25150 | 25100 | 25150 | 25100 | 360 |
| 377 | 20240116 | 131500 | 21896875350 | 25100 | 25200 | 25200 | 25100 | 3159 |
| 378 | 20240116 | 131400 | 21817467000 | 25200 | 25150 | 25200 | 25150 | 3163 |
| 379 | 20240116 | 131300 | 21737917400 | 25150 | 25250 | 25250 | 25150 | 2339 |
| 380 | 20240116 | 131200 | 21678970250 | 25250 | 25250 | 25250 | 25250 | 132 |
| 381 | 20240116 | 131100 | 21675637250 | 25250 | 25250 | 25300 | 25200 | 962 |
| 382 | 20240116 | 131000 | 21651352650 | 25250 | 25250 | 25300 | 25250 | 348 |
| 383 | 20240116 | 130900 | 21642565150 | 25250 | 25250 | 25250 | 25200 | 670 |
| 384 | 20240116 | 130800 | 21625650850 | 25250 | 25200 | 25300 | 25200 | 665 |
| 385 | 20240116 | 130700 | 21608869250 | 25200 | 25200 | 25250 | 25200 | 427 |
| 386 | 20240116 | 130600 | 21598108800 | 25200 | 25200 | 25250 | 25200 | 127 |
| 387 | 20240116 | 130500 | 21594902950 | 25200 | 25200 | 25200 | 25200 | 620 |
| 388 | 20240116 | 130400 | 21579278950 | 25200 | 25250 | 25250 | 25200 | 1448 |
| 389 | 20240116 | 130300 | 21542776200 | 25200 | 25200 | 25250 | 25200 | 184 |
| 390 | 20240116 | 130200 | 21538139350 | 25250 | 25250 | 25300 | 25200 | 385 |
| 391 | 20240116 | 130100 | 21528422500 | 25250 | 25250 | 25250 | 25200 | 1379 |
| 392 | 20240116 | 130000 | 21493647800 | 25300 | 25350 | 25350 | 25250 | 2822 |
| 393 | 20240116 | 125900 | 21422287450 | 25300 | 25250 | 25400 | 25250 | 1688 |
| 394 | 20240116 | 125800 | 21379560800 | 25250 | 25200 | 25250 | 25200 | 1370 |
| 395 | 20240116 | 125700 | 21345014450 | 25250 | 25250 | 25250 | 25200 | 1105 |
| 396 | 20240116 | 125600 | 21317123450 | 25250 | 25300 | 25350 | 25200 | 954 |
| 397 | 20240116 | 125500 | 21292989150 | 25300 | 25350 | 25350 | 25250 | 2858 |
| 398 | 20240116 | 125400 | 21220686800 | 25350 | 25350 | 25350 | 25300 | 221 |
| 399 | 20240116 | 125300 | 21215090800 | 25350 | 25350 | 25450 | 25350 | 771 |
| 400 | 20240116 | 125200 | 21195518300 | 25350 | 25300 | 25400 | 25250 | 2520 |
| 401 | 20240116 | 125100 | 21131627700 | 25300 | 25450 | 25450 | 25200 | 10435 |
| 402 | 20240116 | 125000 | 20867373650 | 25450 | 25450 | 25500 | 25450 | 230 |
| 403 | 20240116 | 124900 | 20861520100 | 25400 | 25500 | 25500 | 25400 | 2114 |
| 404 | 20240116 | 124800 | 20807727700 | 25500 | 25550 | 25550 | 25450 | 3641 |
| 405 | 20240116 | 124700 | 20714995000 | 25500 | 25650 | 25700 | 25500 | 12496 |
| 406 | 20240116 | 124600 | 20395415350 | 25650 | 25650 | 25700 | 25600 | 1011 |
| 407 | 20240116 | 124500 | 20369477200 | 25600 | 25600 | 25700 | 25600 | 1778 |
| 408 | 20240116 | 124400 | 20323919850 | 25600 | 25650 | 25700 | 25600 | 958 |
| 409 | 20240116 | 124300 | 20299347450 | 25650 | 25700 | 25700 | 25550 | 6271 |
| 410 | 20240116 | 124200 | 20138457800 | 25700 | 25800 | 25850 | 25700 | 3600 |
| 411 | 20240116 | 124100 | 20045678400 | 25800 | 25900 | 25900 | 25700 | 11658 |
| 412 | 20240116 | 124000 | 19745068700 | 25950 | 26200 | 26200 | 25900 | 5802 |
| 413 | 20240116 | 123900 | 19594161400 | 26150 | 26150 | 26200 | 26100 | 2482 |
| 414 | 20240116 | 123800 | 19529251750 | 26150 | 26300 | 26400 | 26150 | 6264 |
| 415 | 20240116 | 123700 | 19364791300 | 26300 | 26450 | 26650 | 26200 | 24715 |
| 416 | 20240116 | 123600 | 18710195900 | 26500 | 26300 | 26500 | 26250 | 7927 |
| 417 | 20240116 | 123500 | 18500659650 | 26250 | 26350 | 26350 | 26250 | 4733 |
| 418 | 20240116 | 123400 | 18376186200 | 26350 | 26450 | 26450 | 26300 | 5677 |
| 419 | 20240116 | 123300 | 18226319500 | 26450 | 26450 | 26500 | 26300 | 5598 |
| 420 | 20240116 | 123200 | 18078417300 | 26450 | 26300 | 26450 | 26300 | 3184 |
| 421 | 20240116 | 123100 | 17994348650 | 26300 | 26350 | 26400 | 26200 | 5086 |
| 422 | 20240116 | 123000 | 17860712400 | 26350 | 26500 | 26500 | 26300 | 10574 |
| 423 | 20240116 | 122900 | 17581279950 | 26450 | 26200 | 26500 | 26200 | 22284 |
| 424 | 20240116 | 122800 | 16992363150 | 26150 | 26050 | 26150 | 26050 | 2882 |
| 425 | 20240116 | 122700 | 16917094650 | 26050 | 26100 | 26100 | 26000 | 1523 |
| 426 | 20240116 | 122600 | 16877405300 | 26050 | 26000 | 26100 | 26000 | 986 |
| 427 | 20240116 | 122500 | 16851707000 | 26050 | 26000 | 26050 | 26000 | 393 |
| 428 | 20240116 | 122400 | 16841478850 | 25950 | 26000 | 26050 | 25950 | 279 |
| 429 | 20240116 | 122300 | 16834218050 | 25950 | 25950 | 26050 | 25950 | 408 |
| 430 | 20240116 | 122200 | 16823612050 | 25950 | 26100 | 26150 | 25850 | 4018 |
| 431 | 20240116 | 122100 | 16718805850 | 26100 | 25850 | 26150 | 25850 | 7673 |
| 432 | 20240116 | 122000 | 16519265350 | 25850 | 25850 | 25900 | 25750 | 1056 |
| 433 | 20240116 | 121900 | 16491966500 | 25850 | 25850 | 25900 | 25850 | 277 |
| 434 | 20240116 | 121800 | 16484798650 | 25850 | 25800 | 25900 | 25750 | 686 |
| 435 | 20240116 | 121700 | 16467073700 | 25800 | 25800 | 25800 | 25750 | 343 |
| 436 | 20240116 | 121600 | 16458227900 | 25800 | 25750 | 25800 | 25750 | 1640 |
| 437 | 20240116 | 121500 | 16415918700 | 25800 | 25750 | 25800 | 25750 | 398 |
| 438 | 20240116 | 121400 | 16405665300 | 25800 | 25850 | 25850 | 25800 | 367 |
| 439 | 20240116 | 121300 | 16396190300 | 25800 | 25750 | 25800 | 25750 | 116 |
| 440 | 20240116 | 121200 | 16393198100 | 25750 | 25750 | 25750 | 25700 | 209 |
| 441 | 20240116 | 121100 | 16387819100 | 25800 | 25700 | 25800 | 25700 | 285 |
| 442 | 20240116 | 121000 | 16380473950 | 25650 | 25650 | 25700 | 25600 | 802 |
| 443 | 20240116 | 120900 | 16359878050 | 25650 | 25650 | 25700 | 25600 | 137 |
| 444 | 20240116 | 120800 | 16356364000 | 25650 | 25650 | 25650 | 25650 | 82 |
| 445 | 20240116 | 120700 | 16354260700 | 25650 | 25700 | 25700 | 25650 | 422 |
| 446 | 20240116 | 120600 | 16343425400 | 25700 | 25750 | 25750 | 25700 | 445 |
| 447 | 20240116 | 120500 | 16331976500 | 25750 | 25750 | 25800 | 25750 | 163 |
| 448 | 20240116 | 120400 | 16327779150 | 25750 | 25750 | 25850 | 25750 | 461 |
| 449 | 20240116 | 120300 | 16315890750 | 25750 | 25750 | 25750 | 25750 | 397 |
| 450 | 20240116 | 120200 | 16305668000 | 25800 | 25750 | 25800 | 25750 | 497 |
| 451 | 20240116 | 120100 | 16292852150 | 25750 | 25750 | 25800 | 25700 | 2104 |
| 452 | 20240116 | 120000 | 16238774750 | 25750 | 25800 | 25800 | 25650 | 4146 |
| 453 | 20240116 | 115900 | 16132111300 | 25800 | 25750 | 25850 | 25750 | 2912 |
| 454 | 20240116 | 115800 | 16057004100 | 25750 | 25700 | 25800 | 25650 | 539 |
| 455 | 20240116 | 115700 | 16043123300 | 25650 | 25550 | 25650 | 25550 | 1127 |
| 456 | 20240116 | 115600 | 16014270700 | 25550 | 25550 | 25600 | 25550 | 297 |
| 457 | 20240116 | 115500 | 16006678300 | 25550 | 25550 | 25600 | 25550 | 1493 |
| 458 | 20240116 | 115400 | 15968479600 | 25550 | 25550 | 25600 | 25550 | 1135 |
| 459 | 20240116 | 115300 | 15939467600 | 25550 | 25500 | 25550 | 25500 | 89 |
| 460 | 20240116 | 115200 | 15937197600 | 25500 | 25500 | 25550 | 25500 | 660 |
| 461 | 20240116 | 115100 | 15920365050 | 25500 | 25500 | 25500 | 25500 | 261 |
| 462 | 20240116 | 115000 | 15913709550 | 25500 | 25500 | 25550 | 25500 | 128 |
| 463 | 20240116 | 114900 | 15910445500 | 25500 | 25500 | 25500 | 25500 | 36 |
| 464 | 20240116 | 114800 | 15909527500 | 25500 | 25550 | 25550 | 25500 | 701 |
| 465 | 20240116 | 114700 | 15891651550 | 25550 | 25550 | 25600 | 25550 | 2263 |
| 466 | 20240116 | 114600 | 15833777450 | 25500 | 25500 | 25500 | 25500 | 221 |
| 467 | 20240116 | 114500 | 15828141950 | 25500 | 25550 | 25550 | 25500 | 182 |
| 468 | 20240116 | 114400 | 15823499400 | 25550 | 25500 | 25550 | 25500 | 416 |
| 469 | 20240116 | 114300 | 15812889650 | 25500 | 25500 | 25550 | 25500 | 748 |
| 470 | 20240116 | 114200 | 15793815600 | 25500 | 25500 | 25500 | 25500 | 51 |
| 471 | 20240116 | 114100 | 15792515100 | 25500 | 25500 | 25500 | 25500 | 1988 |
| 472 | 20240116 | 114000 | 15741821100 | 25500 | 25500 | 25500 | 25500 | 846 |
| 473 | 20240116 | 113900 | 15720248100 | 25500 | 25450 | 25550 | 25450 | 558 |
| 474 | 20240116 | 113800 | 15706015550 | 25500 | 25500 | 25500 | 25450 | 698 |
| 475 | 20240116 | 113700 | 15688220800 | 25500 | 25500 | 25500 | 25450 | 551 |
| 476 | 20240116 | 113600 | 15674184950 | 25500 | 25450 | 25500 | 25450 | 177 |
| 477 | 20240116 | 113500 | 15669677100 | 25450 | 25550 | 25550 | 25450 | 561 |
| 478 | 20240116 | 113400 | 15655370900 | 25500 | 25500 | 25550 | 25500 | 132 |
| 479 | 20240116 | 113300 | 15652001650 | 25500 | 25450 | 25550 | 25450 | 39 |
| 480 | 20240116 | 113200 | 15651006300 | 25450 | 25500 | 25500 | 25450 | 413 |
| 481 | 20240116 | 113100 | 15640495350 | 25500 | 25550 | 25550 | 25450 | 154 |
| 482 | 20240116 | 113000 | 15636568400 | 25450 | 25600 | 25600 | 25400 | 5458 |
| 483 | 20240116 | 112900 | 15497497500 | 25550 | 25600 | 25650 | 25550 | 1229 |
| 484 | 20240116 | 112800 | 15466046250 | 25600 | 25650 | 25650 | 25550 | 942 |
| 485 | 20240116 | 112700 | 15441924700 | 25600 | 25550 | 25600 | 25500 | 1638 |
| 486 | 20240116 | 112600 | 15400064550 | 25550 | 25550 | 25600 | 25550 | 387 |
| 487 | 20240116 | 112500 | 15390166450 | 25600 | 25550 | 25600 | 25550 | 419 |
| 488 | 20240116 | 112400 | 15379458800 | 25550 | 25650 | 25650 | 25550 | 144 |
| 489 | 20240116 | 112300 | 15375773500 | 25600 | 25550 | 25600 | 25550 | 1183 |
| 490 | 20240116 | 112200 | 15345504550 | 25550 | 25550 | 25600 | 25550 | 734 |
| 491 | 20240116 | 112100 | 15326745000 | 25550 | 25600 | 25600 | 25550 | 85 |
| 492 | 20240116 | 112000 | 15324571900 | 25650 | 25600 | 25650 | 25550 | 475 |
| 493 | 20240116 | 111900 | 15312413050 | 25550 | 25600 | 25600 | 25550 | 310 |
| 494 | 20240116 | 111800 | 15304492500 | 25600 | 25600 | 25650 | 25550 | 1170 |
| 495 | 20240116 | 111700 | 15274523500 | 25550 | 25600 | 25600 | 25550 | 1124 |
| 496 | 20240116 | 111600 | 15245781400 | 25600 | 25650 | 25650 | 25550 | 975 |
| 497 | 20240116 | 111500 | 15220821100 | 25650 | 25600 | 25650 | 25550 | 2963 |
| 498 | 20240116 | 111400 | 15144945800 | 25600 | 25500 | 25600 | 25450 | 796 |
| 499 | 20240116 | 111300 | 15124630050 | 25450 | 25350 | 25500 | 25350 | 1548 |
| 500 | 20240116 | 111200 | 15085268850 | 25300 | 25300 | 25350 | 25250 | 2258 |
| 501 | 20240116 | 111100 | 15028164450 | 25300 | 25300 | 25350 | 25250 | 1221 |
| 502 | 20240116 | 111000 | 14997269250 | 25300 | 25450 | 25450 | 25300 | 3219 |
| 503 | 20240116 | 110900 | 14915535300 | 25450 | 25450 | 25500 | 25400 | 345 |
| 504 | 20240116 | 110800 | 14906766050 | 25400 | 25450 | 25500 | 25400 | 1251 |
| 505 | 20240116 | 110700 | 14874930500 | 25450 | 25450 | 25500 | 25450 | 1017 |
| 506 | 20240116 | 110600 | 14849042850 | 25500 | 25500 | 25550 | 25450 | 1700 |
| 507 | 20240116 | 110500 | 14805715400 | 25500 | 25600 | 25600 | 25500 | 2204 |
| 508 | 20240116 | 110400 | 14749395400 | 25600 | 25700 | 25700 | 25600 | 2382 |
| 509 | 20240116 | 110300 | 14688333050 | 25650 | 25750 | 25750 | 25650 | 2602 |
| 510 | 20240116 | 110200 | 14621430100 | 25750 | 25900 | 25900 | 25750 | 3116 |
| 511 | 20240116 | 110100 | 14541003600 | 25950 | 26050 | 26050 | 25900 | 3996 |
| 512 | 20240116 | 110000 | 14437113500 | 26100 | 25750 | 26150 | 25750 | 8153 |
| 513 | 20240116 | 105900 | 14225241100 | 25750 | 25600 | 25750 | 25600 | 3750 |
| 514 | 20240116 | 105800 | 14129003900 | 25550 | 25600 | 25700 | 25550 | 7495 |
| 515 | 20240116 | 105700 | 13937201750 | 25600 | 25750 | 25800 | 25450 | 12591 |
| 516 | 20240116 | 105600 | 13614725200 | 25800 | 26100 | 26150 | 25750 | 7424 |
| 517 | 20240116 | 105500 | 13422182950 | 26150 | 26400 | 26400 | 26100 | 9841 |
| 518 | 20240116 | 105400 | 13164391200 | 26400 | 26200 | 26450 | 26150 | 12204 |
| 519 | 20240116 | 105300 | 12842799200 | 26250 | 26250 | 26350 | 26100 | 5353 |
| 520 | 20240116 | 105200 | 12702381000 | 26350 | 26450 | 26450 | 26150 | 21139 |
| 521 | 20240116 | 105100 | 12145595000 | 26450 | 26050 | 26500 | 26050 | 24622 |
| 522 | 20240116 | 105000 | 11496372850 | 26050 | 25800 | 26050 | 25700 | 8331 |
| 523 | 20240116 | 104900 | 11280428650 | 25850 | 25700 | 25850 | 25650 | 2060 |
| 524 | 20240116 | 104800 | 11227436800 | 25700 | 25750 | 25800 | 25700 | 635 |
| 525 | 20240116 | 104700 | 11211087600 | 25750 | 25700 | 25800 | 25650 | 1643 |
| 526 | 20240116 | 104600 | 11168818700 | 25750 | 25600 | 25850 | 25600 | 3947 |
| 527 | 20240116 | 104500 | 11067043000 | 25600 | 25800 | 25850 | 25600 | 8461 |
| 528 | 20240116 | 104400 | 10849251100 | 25800 | 25600 | 25850 | 25600 | 8364 |
| 529 | 20240116 | 104300 | 10634041850 | 25650 | 25400 | 25650 | 25400 | 3543 |
| 530 | 20240116 | 104200 | 10543380500 | 25450 | 25350 | 25450 | 25300 | 776 |
| 531 | 20240116 | 104100 | 10523702200 | 25400 | 25500 | 25600 | 25250 | 8421 |
| 532 | 20240116 | 104000 | 10309157000 | 25500 | 25350 | 25550 | 25250 | 6797 |
| 533 | 20240116 | 103900 | 10136293900 | 25300 | 25250 | 25350 | 25200 | 2684 |
| 534 | 20240116 | 103800 | 10068413850 | 25200 | 25150 | 25250 | 25150 | 1556 |
| 535 | 20240116 | 103700 | 10029208950 | 25200 | 25150 | 25200 | 25100 | 1102 |
| 536 | 20240116 | 103600 | 10001471350 | 25150 | 25050 | 25150 | 25050 | 2662 |
| 537 | 20240116 | 103500 | 9934723200 | 25050 | 25000 | 25050 | 25000 | 539 |
| 538 | 20240116 | 103400 | 9921222350 | 25000 | 25000 | 25050 | 24950 | 1510 |
| 539 | 20240116 | 103300 | 9883466250 | 24950 | 25000 | 25000 | 24950 | 928 |
| 540 | 20240116 | 103200 | 9860303950 | 25000 | 25050 | 25100 | 24950 | 4945 |
| 541 | 20240116 | 103100 | 9736563200 | 25050 | 25050 | 25050 | 25000 | 4370 |
| 542 | 20240116 | 103000 | 9627218950 | 25050 | 25100 | 25100 | 25050 | 581 |
| 543 | 20240116 | 102900 | 9612636600 | 25100 | 25150 | 25200 | 25050 | 2683 |
| 544 | 20240116 | 102800 | 9545320750 | 25100 | 25200 | 25200 | 25100 | 1495 |
| 545 | 20240116 | 102700 | 9507754000 | 25200 | 25150 | 25200 | 25100 | 1452 |
| 546 | 20240116 | 102600 | 9471240300 | 25250 | 25150 | 25250 | 25050 | 1457 |
| 547 | 20240116 | 102500 | 9434511850 | 25150 | 25150 | 25200 | 25150 | 495 |
| 548 | 20240116 | 102400 | 9422051000 | 25150 | 25250 | 25300 | 25100 | 2527 |
| 549 | 20240116 | 102300 | 9358232200 | 25300 | 25150 | 25300 | 25150 | 5773 |
| 550 | 20240116 | 102200 | 9212741850 | 25100 | 24850 | 25100 | 24800 | 4405 |
| 551 | 20240116 | 102100 | 9102495050 | 24850 | 24800 | 24850 | 24800 | 419 |
| 552 | 20240116 | 102000 | 9092101600 | 24800 | 24750 | 24800 | 24750 | 578 |
| 553 | 20240116 | 101900 | 9077777300 | 24750 | 24800 | 24800 | 24750 | 239 |
| 554 | 20240116 | 101800 | 9071850750 | 24800 | 24850 | 24850 | 24800 | 404 |
| 555 | 20240116 | 101700 | 9061820950 | 24850 | 24950 | 24950 | 24850 | 3141 |
| 556 | 20240116 | 101600 | 8983665000 | 24900 | 25000 | 25000 | 24900 | 2249 |
| 557 | 20240116 | 101500 | 8927486750 | 25000 | 24900 | 25000 | 24900 | 356 |
| 558 | 20240116 | 101400 | 8918595750 | 24900 | 24900 | 25000 | 24850 | 3741 |
| 559 | 20240116 | 101300 | 8825335900 | 24900 | 24900 | 24950 | 24850 | 4666 |
| 560 | 20240116 | 101200 | 8709166500 | 24900 | 24800 | 25000 | 24800 | 11893 |
| 561 | 20240116 | 101100 | 8412878350 | 24800 | 24600 | 24800 | 24600 | 1081 |
| 562 | 20240116 | 101000 | 8386203250 | 24600 | 24700 | 24700 | 24600 | 4163 |
| 563 | 20240116 | 100900 | 8283563300 | 24700 | 24600 | 24750 | 24600 | 3885 |
| 564 | 20240116 | 100800 | 8187678500 | 24600 | 24300 | 24600 | 24250 | 3666 |
| 565 | 20240116 | 100700 | 8098237100 | 24300 | 24450 | 24450 | 24250 | 727 |
| 566 | 20240116 | 100600 | 8080564750 | 24350 | 24150 | 24350 | 24000 | 2414 |
| 567 | 20240116 | 100500 | 8022333650 | 24000 | 24500 | 24500 | 23800 | 24495 |
| 568 | 20240116 | 100400 | 7430933450 | 24500 | 24600 | 24600 | 24400 | 6659 |
| 569 | 20240116 | 100300 | 7267965250 | 24500 | 24450 | 24650 | 24450 | 3484 |
| 570 | 20240116 | 100200 | 7182585000 | 24450 | 24600 | 24650 | 24450 | 15776 |
| 571 | 20240116 | 100100 | 6796080550 | 24600 | 24750 | 25000 | 24600 | 7636 |
| 572 | 20240116 | 100000 | 6607558250 | 24750 | 24850 | 25000 | 24750 | 11636 |
| 573 | 20240116 | 095900 | 6318668100 | 24950 | 25050 | 25150 | 24850 | 19087 |
| 574 | 20240116 | 095800 | 5843119200 | 25100 | 25300 | 25300 | 25100 | 2108 |
| 575 | 20240116 | 095700 | 5790138900 | 25300 | 25300 | 25300 | 25250 | 338 |
| 576 | 20240116 | 095600 | 5781588700 | 25300 | 25300 | 25400 | 25300 | 1228 |
| 577 | 20240116 | 095500 | 5750458450 | 25300 | 25300 | 25300 | 25100 | 228 |
| 578 | 20240116 | 095400 | 5744700950 | 25250 | 25100 | 25250 | 25100 | 1367 |
| 579 | 20240116 | 095300 | 5710270100 | 25100 | 25050 | 25200 | 25050 | 1380 |
| 580 | 20240116 | 095200 | 5675673000 | 25050 | 25050 | 25150 | 25050 | 1100 |
| 581 | 20240116 | 095100 | 5648109100 | 25100 | 25200 | 25200 | 25050 | 740 |
| 582 | 20240116 | 095000 | 5629538700 | 25200 | 25100 | 25200 | 25050 | 937 |
| 583 | 20240116 | 094900 | 5605984500 | 25100 | 25100 | 25150 | 25050 | 2133 |
| 584 | 20240116 | 094800 | 5552520700 | 25100 | 25050 | 25150 | 25050 | 2326 |
| 585 | 20240116 | 094700 | 5494249150 | 25050 | 25100 | 25200 | 25050 | 789 |
| 586 | 20240116 | 094600 | 5474445350 | 25100 | 25050 | 25100 | 25050 | 459 |
| 587 | 20240116 | 094500 | 5462940650 | 25050 | 25200 | 25300 | 25050 | 2671 |
| 588 | 20240116 | 094400 | 5395896300 | 25200 | 25050 | 25200 | 25050 | 4051 |
| 589 | 20240116 | 094300 | 5294184200 | 25050 | 25100 | 25100 | 25050 | 2422 |
| 590 | 20240116 | 094200 | 5233480200 | 25100 | 25100 | 25100 | 25050 | 1650 |
| 591 | 20240116 | 094100 | 5192094500 | 25100 | 25100 | 25200 | 25100 | 442 |
| 592 | 20240116 | 094000 | 5180980800 | 25100 | 25100 | 25200 | 25050 | 3481 |
| 593 | 20240116 | 093900 | 5093623650 | 25100 | 25150 | 25150 | 25100 | 2274 |
| 594 | 20240116 | 093800 | 5036459700 | 25150 | 25200 | 25200 | 25150 | 2717 |
| 595 | 20240116 | 093700 | 4968125800 | 25200 | 25250 | 25250 | 25150 | 568 |
| 596 | 20240116 | 093600 | 4953826050 | 25200 | 25150 | 25200 | 25150 | 2129 |
| 597 | 20240116 | 093500 | 4900260600 | 25150 | 25200 | 25200 | 25150 | 513 |
| 598 | 20240116 | 093400 | 4887350600 | 25200 | 25250 | 25250 | 25200 | 4318 |
| 599 | 20240116 | 093300 | 4778455550 | 25250 | 25300 | 25300 | 25250 | 1900 |
| 600 | 20240116 | 093200 | 4730441800 | 25350 | 25300 | 25350 | 25300 | 769 |
| 601 | 20240116 | 093100 | 4710982900 | 25300 | 25250 | 25300 | 25250 | 205 |
| 602 | 20240116 | 093000 | 4705799200 | 25250 | 25250 | 25300 | 25250 | 1636 |
| 603 | 20240116 | 092900 | 4664472450 | 25250 | 25350 | 25400 | 25250 | 1196 |
| 604 | 20240116 | 092800 | 4634163800 | 25400 | 25450 | 25450 | 25350 | 4319 |
| 605 | 20240116 | 092700 | 4524433300 | 25300 | 25400 | 25450 | 25250 | 1455 |
| 606 | 20240116 | 092600 | 4487554100 | 25400 | 25300 | 25450 | 25300 | 2634 |
| 607 | 20240116 | 092500 | 4420789900 | 25300 | 25350 | 25350 | 25200 | 3103 |
| 608 | 20240116 | 092400 | 4342455750 | 25350 | 25400 | 25450 | 25350 | 1923 |
| 609 | 20240116 | 092300 | 4293692900 | 25400 | 25650 | 25700 | 25350 | 3183 |
| 610 | 20240116 | 092200 | 4212439550 | 25650 | 25550 | 25750 | 25500 | 2179 |
| 611 | 20240116 | 092100 | 4156721550 | 25650 | 25500 | 25650 | 25400 | 5898 |
| 612 | 20240116 | 092000 | 4006529350 | 25550 | 25700 | 25800 | 25500 | 6054 |
| 613 | 20240116 | 091900 | 3851276300 | 25700 | 25750 | 25800 | 25650 | 3902 |
| 614 | 20240116 | 091800 | 3750821350 | 25700 | 25550 | 25800 | 25350 | 5456 |
| 615 | 20240116 | 091700 | 3611100450 | 25550 | 25500 | 25650 | 25500 | 773 |
| 616 | 20240116 | 091600 | 3591340300 | 25500 | 25550 | 25650 | 25450 | 3182 |
| 617 | 20240116 | 091500 | 3510096450 | 25550 | 25600 | 25650 | 25550 | 1088 |
| 618 | 20240116 | 091400 | 3482242500 | 25600 | 25350 | 25600 | 25350 | 3047 |
| 619 | 20240116 | 091300 | 3404466550 | 25350 | 25450 | 25450 | 25350 | 2456 |
| 620 | 20240116 | 091200 | 3342009800 | 25450 | 25300 | 25450 | 25200 | 1701 |
| 621 | 20240116 | 091100 | 3298930400 | 25150 | 25250 | 25300 | 25150 | 2848 |
| 622 | 20240116 | 091000 | 3227130600 | 25300 | 25250 | 25350 | 25200 | 991 |
| 623 | 20240116 | 090900 | 3202067500 | 25350 | 25250 | 25350 | 25150 | 3632 |
| 624 | 20240116 | 090800 | 3110420950 | 25250 | 25400 | 25400 | 25200 | 5965 |
| 625 | 20240116 | 090700 | 2959725050 | 25400 | 25500 | 25500 | 25350 | 6137 |
| 626 | 20240116 | 090600 | 2803774600 | 25500 | 25500 | 25550 | 25400 | 4998 |
| 627 | 20240116 | 090500 | 2676399750 | 25550 | 25650 | 25700 | 25500 | 10245 |
| 628 | 20240116 | 090400 | 2413894800 | 25650 | 25100 | 25650 | 25050 | 7847 |
| 629 | 20240116 | 090300 | 2214534050 | 25100 | 25150 | 25200 | 24850 | 11579 |
| 630 | 20240116 | 090200 | 1925018050 | 25150 | 24950 | 25250 | 24750 | 16150 |
| 631 | 20240116 | 090100 | 1522170650 | 25000 | 25100 | 25400 | 24850 | 20224 |
| 632 | 20240116 | 090000 | 1014626300 | 25100 | 26000 | 26000 | 25100 | 38600 |