32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240118 | 185300 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 14284 |
| 3 | 20240118 | 185200 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 4 | 20240118 | 185100 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 5 | 20240118 | 185000 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 6 | 20240118 | 184900 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 7 | 20240118 | 184800 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 8 | 20240118 | 184700 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 9 | 20240118 | 184600 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 10 | 20240118 | 184500 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 11 | 20240118 | 184400 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 12 | 20240118 | 184300 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 13 | 20240118 | 184200 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 14 | 20240118 | 184100 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 15 | 20240118 | 184000 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 16 | 20240118 | 183900 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 17 | 20240118 | 183800 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 18 | 20240118 | 183700 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 19 | 20240118 | 183600 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 20 | 20240118 | 183500 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 21 | 20240118 | 183400 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 22 | 20240118 | 183300 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 23 | 20240118 | 183200 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 24 | 20240118 | 183100 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 25 | 20240118 | 183000 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 26 | 20240118 | 182900 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 27 | 20240118 | 182800 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 28 | 20240118 | 182700 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 29 | 20240118 | 182600 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 30 | 20240118 | 182500 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 31 | 20240118 | 182400 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 32 | 20240118 | 182300 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 14284 |
| 33 | 20240118 | 182200 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 34 | 20240118 | 182100 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 35 | 20240118 | 182000 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 36 | 20240118 | 181900 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 37 | 20240118 | 181800 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 38 | 20240118 | 181700 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 39 | 20240118 | 181600 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 40 | 20240118 | 181500 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 41 | 20240118 | 181400 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 42 | 20240118 | 181300 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 43 | 20240118 | 181200 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 44 | 20240118 | 181100 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 45 | 20240118 | 181000 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 46 | 20240118 | 180900 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 47 | 20240118 | 180800 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 48 | 20240118 | 180700 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 49 | 20240118 | 180600 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 50 | 20240118 | 180500 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 51 | 20240118 | 180400 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 52 | 20240118 | 180300 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 53 | 20240118 | 180200 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 54 | 20240118 | 180100 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 55 | 20240118 | 180000 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 56 | 20240118 | 175900 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 57 | 20240118 | 175800 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 58 | 20240118 | 175700 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 59 | 20240118 | 175600 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 60 | 20240118 | 175500 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 61 | 20240118 | 175400 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 62 | 20240118 | 175300 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 14284 |
| 63 | 20240118 | 175200 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 64 | 20240118 | 175100 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 65 | 20240118 | 175000 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 66 | 20240118 | 174900 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 67 | 20240118 | 174800 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 68 | 20240118 | 174700 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 69 | 20240118 | 174600 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 70 | 20240118 | 174500 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 71 | 20240118 | 174400 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 72 | 20240118 | 174300 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 73 | 20240118 | 174200 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 74 | 20240118 | 174100 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 75 | 20240118 | 174000 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 76 | 20240118 | 173900 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 77 | 20240118 | 173800 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 78 | 20240118 | 173700 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 79 | 20240118 | 173600 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 80 | 20240118 | 173500 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 81 | 20240118 | 173400 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 82 | 20240118 | 173300 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 83 | 20240118 | 173200 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 84 | 20240118 | 173100 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 85 | 20240118 | 173000 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 86 | 20240118 | 172900 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 87 | 20240118 | 172800 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 88 | 20240118 | 172700 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 89 | 20240118 | 172600 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 90 | 20240118 | 172500 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 91 | 20240118 | 172400 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 92 | 20240118 | 172300 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 14284 |
| 93 | 20240118 | 172200 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 94 | 20240118 | 172100 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 95 | 20240118 | 172000 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 96 | 20240118 | 171900 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 97 | 20240118 | 171800 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 98 | 20240118 | 171700 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 99 | 20240118 | 171600 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 100 | 20240118 | 171500 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 101 | 20240118 | 171400 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 102 | 20240118 | 171300 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 103 | 20240118 | 171200 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 104 | 20240118 | 171100 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 105 | 20240118 | 171000 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 106 | 20240118 | 170900 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 107 | 20240118 | 170800 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 108 | 20240118 | 170700 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 109 | 20240118 | 170600 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 110 | 20240118 | 170500 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 111 | 20240118 | 170400 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 112 | 20240118 | 170300 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 113 | 20240118 | 170200 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 114 | 20240118 | 170100 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 115 | 20240118 | 170000 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 116 | 20240118 | 165900 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 117 | 20240118 | 165800 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 118 | 20240118 | 165700 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 119 | 20240118 | 165600 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 120 | 20240118 | 165500 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 121 | 20240118 | 165400 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 122 | 20240118 | 165300 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 14284 |
| 123 | 20240118 | 165200 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 124 | 20240118 | 165100 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 125 | 20240118 | 165000 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 126 | 20240118 | 164900 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 127 | 20240118 | 164800 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 128 | 20240118 | 164700 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 129 | 20240118 | 164600 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 130 | 20240118 | 164500 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 131 | 20240118 | 164400 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 132 | 20240118 | 164300 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 133 | 20240118 | 164200 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 134 | 20240118 | 164100 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 135 | 20240118 | 164000 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 136 | 20240118 | 163900 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 137 | 20240118 | 163800 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 138 | 20240118 | 163700 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 139 | 20240118 | 163600 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 140 | 20240118 | 163500 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 141 | 20240118 | 163400 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 142 | 20240118 | 163300 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 143 | 20240118 | 163200 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 144 | 20240118 | 163100 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 145 | 20240118 | 163000 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 146 | 20240118 | 162900 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 147 | 20240118 | 162800 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 148 | 20240118 | 162700 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 149 | 20240118 | 162600 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 150 | 20240118 | 162500 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 151 | 20240118 | 162400 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 152 | 20240118 | 162300 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 14284 |
| 153 | 20240118 | 162200 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 154 | 20240118 | 162100 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 155 | 20240118 | 162000 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 156 | 20240118 | 161900 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 157 | 20240118 | 161800 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 158 | 20240118 | 161700 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 159 | 20240118 | 161600 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 160 | 20240118 | 161500 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 161 | 20240118 | 161400 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 162 | 20240118 | 161300 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 163 | 20240118 | 161200 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 164 | 20240118 | 161100 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 165 | 20240118 | 161000 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 166 | 20240118 | 160900 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 167 | 20240118 | 160800 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 168 | 20240118 | 160700 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 169 | 20240118 | 160600 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 170 | 20240118 | 160500 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 171 | 20240118 | 160400 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 172 | 20240118 | 160300 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 173 | 20240118 | 160200 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 174 | 20240118 | 160100 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 175 | 20240118 | 160000 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 176 | 20240118 | 155900 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 177 | 20240118 | 155800 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 178 | 20240118 | 155700 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 179 | 20240118 | 155600 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 180 | 20240118 | 155500 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 181 | 20240118 | 155400 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 182 | 20240118 | 155300 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 14284 |
| 183 | 20240118 | 155200 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 184 | 20240118 | 155100 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 185 | 20240118 | 155000 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 186 | 20240118 | 154900 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 187 | 20240118 | 154800 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 188 | 20240118 | 154700 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 189 | 20240118 | 154600 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 190 | 20240118 | 154500 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 191 | 20240118 | 154400 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 192 | 20240118 | 154300 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 193 | 20240118 | 154200 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 194 | 20240118 | 154100 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 195 | 20240118 | 154000 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 196 | 20240118 | 153900 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 197 | 20240118 | 153800 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 198 | 20240118 | 153700 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 199 | 20240118 | 153600 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 200 | 20240118 | 153500 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 201 | 20240118 | 153400 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 202 | 20240118 | 153300 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 203 | 20240118 | 153200 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 204 | 20240118 | 153100 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 205 | 20240118 | 153000 | 17204231300 | 25750 | 25750 | 25750 | 25750 | 14284 |
| 206 | 20240118 | 152900 | 16836418300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 207 | 20240118 | 152800 | 16836418300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 208 | 20240118 | 152700 | 16836418300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 209 | 20240118 | 152600 | 16836418300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 210 | 20240118 | 152500 | 16836418300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 211 | 20240118 | 152400 | 16836418300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 212 | 20240118 | 152300 | 16836418300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 213 | 20240118 | 152200 | 16836418300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 214 | 20240118 | 152100 | 16836418300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 215 | 20240118 | 152000 | 16836418300 | 25800 | 25800 | 25800 | 25800 | 0 |
| 216 | 20240118 | 151900 | 16836418300 | 25800 | 25750 | 25800 | 25700 | 1119 |
| 217 | 20240118 | 151800 | 16807592350 | 25750 | 25800 | 25800 | 25700 | 1868 |
| 218 | 20240118 | 151700 | 16759493250 | 25750 | 25800 | 25800 | 25750 | 3159 |
| 219 | 20240118 | 151600 | 16678132600 | 25800 | 25750 | 25800 | 25750 | 799 |
| 220 | 20240118 | 151500 | 16657540200 | 25800 | 25750 | 25800 | 25750 | 996 |
| 221 | 20240118 | 151400 | 16631880150 | 25800 | 25800 | 25800 | 25750 | 1883 |
| 222 | 20240118 | 151300 | 16583380550 | 25800 | 25800 | 25800 | 25750 | 283 |
| 223 | 20240118 | 151200 | 16576089250 | 25800 | 25750 | 25800 | 25750 | 1139 |
| 224 | 20240118 | 151100 | 16546737650 | 25800 | 25800 | 25800 | 25750 | 306 |
| 225 | 20240118 | 151000 | 16538846050 | 25800 | 25800 | 25800 | 25750 | 948 |
| 226 | 20240118 | 150900 | 16514393100 | 25750 | 25800 | 25850 | 25750 | 2377 |
| 227 | 20240118 | 150800 | 16453074800 | 25750 | 25800 | 25800 | 25750 | 732 |
| 228 | 20240118 | 150700 | 16434192750 | 25800 | 25750 | 25800 | 25700 | 1091 |
| 229 | 20240118 | 150600 | 16406099850 | 25750 | 25750 | 25750 | 25700 | 87 |
| 230 | 20240118 | 150500 | 16403862100 | 25750 | 25750 | 25750 | 25750 | 762 |
| 231 | 20240118 | 150400 | 16384240600 | 25700 | 25750 | 25750 | 25700 | 480 |
| 232 | 20240118 | 150300 | 16371903400 | 25750 | 25650 | 25750 | 25650 | 8218 |
| 233 | 20240118 | 150200 | 16160718500 | 25650 | 25700 | 25700 | 25650 | 1167 |
| 234 | 20240118 | 150100 | 16130783400 | 25700 | 25650 | 25700 | 25650 | 1320 |
| 235 | 20240118 | 150000 | 16096915000 | 25650 | 25700 | 25700 | 25650 | 834 |
| 236 | 20240118 | 145900 | 16075509100 | 25700 | 25700 | 25700 | 25700 | 44 |
| 237 | 20240118 | 145800 | 16074378300 | 25650 | 25650 | 25700 | 25650 | 312 |
| 238 | 20240118 | 145700 | 16066369500 | 25700 | 25650 | 25700 | 25650 | 320 |
| 239 | 20240118 | 145600 | 16058160750 | 25650 | 25650 | 25650 | 25650 | 141 |
| 240 | 20240118 | 145500 | 16054544100 | 25650 | 25600 | 25700 | 25600 | 736 |
| 241 | 20240118 | 145400 | 16035692300 | 25600 | 25600 | 25650 | 25600 | 1196 |
| 242 | 20240118 | 145300 | 16005074550 | 25650 | 25600 | 25650 | 25550 | 1171 |
| 243 | 20240118 | 145200 | 15975104200 | 25600 | 25650 | 25650 | 25600 | 1347 |
| 244 | 20240118 | 145100 | 15940610650 | 25650 | 25650 | 25650 | 25600 | 616 |
| 245 | 20240118 | 145000 | 15924834550 | 25600 | 25650 | 25650 | 25600 | 145 |
| 246 | 20240118 | 144900 | 15921119450 | 25650 | 25650 | 25650 | 25600 | 876 |
| 247 | 20240118 | 144800 | 15898650400 | 25650 | 25650 | 25650 | 25600 | 253 |
| 248 | 20240118 | 144700 | 15892161450 | 25650 | 25650 | 25650 | 25600 | 619 |
| 249 | 20240118 | 144600 | 15876286550 | 25650 | 25650 | 25700 | 25650 | 1666 |
| 250 | 20240118 | 144500 | 15833553400 | 25650 | 25650 | 25700 | 25650 | 1686 |
| 251 | 20240118 | 144400 | 15790307150 | 25650 | 25700 | 25700 | 25650 | 107 |
| 252 | 20240118 | 144300 | 15787558200 | 25700 | 25650 | 25700 | 25650 | 314 |
| 253 | 20240118 | 144200 | 15779503100 | 25650 | 25700 | 25700 | 25650 | 31 |
| 254 | 20240118 | 144100 | 15778706950 | 25700 | 25650 | 25700 | 25650 | 229 |
| 255 | 20240118 | 144000 | 15772832700 | 25650 | 25700 | 25700 | 25650 | 449 |
| 256 | 20240118 | 143900 | 15761297900 | 25700 | 25650 | 25700 | 25600 | 290 |
| 257 | 20240118 | 143800 | 15753860900 | 25600 | 25650 | 25700 | 25600 | 802 |
| 258 | 20240118 | 143700 | 15733322450 | 25600 | 25550 | 25650 | 25500 | 5444 |
| 259 | 20240118 | 143600 | 15593949550 | 25550 | 25500 | 25550 | 25450 | 3313 |
| 260 | 20240118 | 143500 | 15509395800 | 25500 | 25500 | 25550 | 25500 | 619 |
| 261 | 20240118 | 143400 | 15493603050 | 25550 | 25500 | 25550 | 25500 | 1097 |
| 262 | 20240118 | 143300 | 15465628800 | 25550 | 25550 | 25550 | 25500 | 1063 |
| 263 | 20240118 | 143200 | 15438519300 | 25550 | 25500 | 25550 | 25500 | 155 |
| 264 | 20240118 | 143100 | 15434565050 | 25550 | 25550 | 25550 | 25550 | 325 |
| 265 | 20240118 | 143000 | 15426261300 | 25550 | 25500 | 25550 | 25500 | 864 |
| 266 | 20240118 | 142900 | 15404226050 | 25500 | 25550 | 25550 | 25500 | 594 |
| 267 | 20240118 | 142800 | 15389078150 | 25550 | 25550 | 25550 | 25500 | 291 |
| 268 | 20240118 | 142700 | 15381643600 | 25550 | 25500 | 25550 | 25500 | 292 |
| 269 | 20240118 | 142600 | 15374197250 | 25550 | 25550 | 25550 | 25500 | 740 |
| 270 | 20240118 | 142500 | 15355316500 | 25550 | 25500 | 25550 | 25500 | 153 |
| 271 | 20240118 | 142400 | 15351413450 | 25550 | 25550 | 25600 | 25500 | 2202 |
| 272 | 20240118 | 142300 | 15295144250 | 25500 | 25550 | 25550 | 25450 | 5666 |
| 273 | 20240118 | 142200 | 15150663650 | 25500 | 25500 | 25550 | 25500 | 2459 |
| 274 | 20240118 | 142100 | 15087938450 | 25500 | 25500 | 25550 | 25500 | 145 |
| 275 | 20240118 | 142000 | 15084234850 | 25500 | 25550 | 25550 | 25500 | 257 |
| 276 | 20240118 | 141900 | 15077668700 | 25550 | 25550 | 25600 | 25500 | 2161 |
| 277 | 20240118 | 141800 | 15022467500 | 25550 | 25600 | 25600 | 25550 | 1026 |
| 278 | 20240118 | 141700 | 14996246000 | 25600 | 25550 | 25600 | 25550 | 621 |
| 279 | 20240118 | 141600 | 14980379250 | 25550 | 25600 | 25600 | 25550 | 1891 |
| 280 | 20240118 | 141500 | 14931972550 | 25650 | 25600 | 25650 | 25600 | 164 |
| 281 | 20240118 | 141400 | 14927774000 | 25600 | 25650 | 25650 | 25600 | 554 |
| 282 | 20240118 | 141300 | 14913583300 | 25650 | 25600 | 25650 | 25550 | 890 |
| 283 | 20240118 | 141200 | 14890799200 | 25600 | 25650 | 25650 | 25550 | 1762 |
| 284 | 20240118 | 141100 | 14845691600 | 25600 | 25650 | 25650 | 25600 | 515 |
| 285 | 20240118 | 141000 | 14832485350 | 25650 | 25650 | 25650 | 25650 | 416 |
| 286 | 20240118 | 140900 | 14821814950 | 25600 | 25600 | 25650 | 25600 | 374 |
| 287 | 20240118 | 140800 | 14812240500 | 25600 | 25600 | 25650 | 25600 | 447 |
| 288 | 20240118 | 140700 | 14800778700 | 25650 | 25650 | 25650 | 25600 | 653 |
| 289 | 20240118 | 140600 | 14784048250 | 25650 | 25600 | 25650 | 25550 | 219 |
| 290 | 20240118 | 140500 | 14778447650 | 25600 | 25600 | 25600 | 25550 | 915 |
| 291 | 20240118 | 140400 | 14755033000 | 25600 | 25600 | 25650 | 25550 | 431 |
| 292 | 20240118 | 140300 | 14743992900 | 25600 | 25700 | 25700 | 25550 | 2545 |
| 293 | 20240118 | 140200 | 14678791150 | 25700 | 25650 | 25700 | 25650 | 309 |
| 294 | 20240118 | 140100 | 14670849950 | 25650 | 25550 | 25700 | 25550 | 5852 |
| 295 | 20240118 | 140000 | 14520952600 | 25600 | 25550 | 25600 | 25550 | 1064 |
| 296 | 20240118 | 135900 | 14493752650 | 25600 | 25550 | 25600 | 25550 | 367 |
| 297 | 20240118 | 135800 | 14484370350 | 25550 | 25500 | 25600 | 25500 | 412 |
| 298 | 20240118 | 135700 | 14473861550 | 25500 | 25500 | 25550 | 25450 | 2334 |
| 299 | 20240118 | 135600 | 14414323400 | 25450 | 25500 | 25500 | 25450 | 723 |
| 300 | 20240118 | 135500 | 14395909300 | 25500 | 25500 | 25550 | 25500 | 4292 |
| 301 | 20240118 | 135400 | 14286460750 | 25500 | 25550 | 25550 | 25500 | 1071 |
| 302 | 20240118 | 135300 | 14259143950 | 25550 | 25550 | 25550 | 25500 | 739 |
| 303 | 20240118 | 135200 | 14240273850 | 25500 | 25550 | 25600 | 25500 | 475 |
| 304 | 20240118 | 135100 | 14228143450 | 25600 | 25550 | 25600 | 25500 | 263 |
| 305 | 20240118 | 135000 | 14221423900 | 25550 | 25500 | 25550 | 25500 | 840 |
| 306 | 20240118 | 134900 | 14199971750 | 25550 | 25550 | 25600 | 25550 | 401 |
| 307 | 20240118 | 134800 | 14189725100 | 25550 | 25550 | 25600 | 25500 | 1675 |
| 308 | 20240118 | 134700 | 14146946450 | 25550 | 25500 | 25550 | 25500 | 1727 |
| 309 | 20240118 | 134600 | 14102895100 | 25550 | 25550 | 25550 | 25500 | 6356 |
| 310 | 20240118 | 134500 | 13940801550 | 25600 | 25600 | 25600 | 25550 | 1319 |
| 311 | 20240118 | 134400 | 13907085200 | 25600 | 25600 | 25650 | 25550 | 4753 |
| 312 | 20240118 | 134300 | 13785552400 | 25600 | 25600 | 25650 | 25500 | 9979 |
| 313 | 20240118 | 134200 | 13530268000 | 25600 | 25600 | 25650 | 25600 | 2621 |
| 314 | 20240118 | 134100 | 13463165700 | 25650 | 25650 | 25700 | 25600 | 2740 |
| 315 | 20240118 | 134000 | 13392893050 | 25650 | 25650 | 25700 | 25650 | 1412 |
| 316 | 20240118 | 133900 | 13356675050 | 25650 | 25700 | 25700 | 25650 | 441 |
| 317 | 20240118 | 133800 | 13345342850 | 25700 | 25650 | 25700 | 25600 | 2812 |
| 318 | 20240118 | 133700 | 13273215450 | 25600 | 25700 | 25700 | 25600 | 4666 |
| 319 | 20240118 | 133600 | 13153438550 | 25750 | 25800 | 25800 | 25750 | 420 |
| 320 | 20240118 | 133500 | 13142622650 | 25800 | 25800 | 25800 | 25750 | 201 |
| 321 | 20240118 | 133400 | 13137436900 | 25800 | 25800 | 25800 | 25700 | 181 |
| 322 | 20240118 | 133300 | 13132774950 | 25800 | 25800 | 25800 | 25750 | 1523 |
| 323 | 20240118 | 133200 | 13093546550 | 25800 | 25850 | 25850 | 25800 | 236 |
| 324 | 20240118 | 133100 | 13087457650 | 25750 | 25750 | 25850 | 25750 | 500 |
| 325 | 20240118 | 133000 | 13074570350 | 25850 | 25750 | 25850 | 25700 | 3610 |
| 326 | 20240118 | 132900 | 12981616850 | 25750 | 25750 | 25800 | 25700 | 11375 |
| 327 | 20240118 | 132800 | 12689048800 | 25750 | 25800 | 25850 | 25750 | 1966 |
| 328 | 20240118 | 132700 | 12638340400 | 25800 | 25850 | 25850 | 25800 | 276 |
| 329 | 20240118 | 132600 | 12631219550 | 25850 | 25850 | 25900 | 25800 | 388 |
| 330 | 20240118 | 132500 | 12621204650 | 25850 | 25850 | 25900 | 25850 | 441 |
| 331 | 20240118 | 132400 | 12609803500 | 25900 | 25850 | 25900 | 25850 | 7 |
| 332 | 20240118 | 132300 | 12609622500 | 25900 | 25850 | 25900 | 25800 | 1977 |
| 333 | 20240118 | 132200 | 12558441250 | 25800 | 25850 | 25850 | 25800 | 159 |
| 334 | 20240118 | 132100 | 12554332200 | 25850 | 25850 | 25900 | 25800 | 6842 |
| 335 | 20240118 | 132000 | 12377689600 | 25850 | 25800 | 25850 | 25800 | 6305 |
| 336 | 20240118 | 131900 | 12214957900 | 25800 | 25900 | 25900 | 25800 | 585 |
| 337 | 20240118 | 131800 | 12199840200 | 25900 | 25900 | 25900 | 25800 | 1205 |
| 338 | 20240118 | 131700 | 12168710250 | 25900 | 25850 | 25900 | 25850 | 1133 |
| 339 | 20240118 | 131600 | 12139420800 | 25900 | 25900 | 25900 | 25850 | 493 |
| 340 | 20240118 | 131500 | 12126654200 | 25850 | 25850 | 25900 | 25850 | 653 |
| 341 | 20240118 | 131400 | 12109758100 | 25850 | 25850 | 25900 | 25850 | 626 |
| 342 | 20240118 | 131300 | 12093558700 | 25850 | 25850 | 25900 | 25800 | 798 |
| 343 | 20240118 | 131200 | 12072917150 | 25850 | 25850 | 25900 | 25850 | 2550 |
| 344 | 20240118 | 131100 | 12006966350 | 25900 | 25850 | 25900 | 25850 | 2530 |
| 345 | 20240118 | 131000 | 11941529450 | 25850 | 25900 | 25900 | 25850 | 984 |
| 346 | 20240118 | 130900 | 11916074450 | 25900 | 25900 | 25900 | 25900 | 856 |
| 347 | 20240118 | 130800 | 11893904050 | 25900 | 25900 | 25950 | 25900 | 779 |
| 348 | 20240118 | 130700 | 11873727700 | 25900 | 25900 | 25950 | 25900 | 276 |
| 349 | 20240118 | 130600 | 11866574150 | 25950 | 25950 | 25950 | 25900 | 512 |
| 350 | 20240118 | 130500 | 11853313050 | 25900 | 26000 | 26000 | 25850 | 4221 |
| 351 | 20240118 | 130400 | 11743971250 | 26000 | 25950 | 26000 | 25950 | 774 |
| 352 | 20240118 | 130300 | 11723863000 | 25950 | 25950 | 26000 | 25950 | 588 |
| 353 | 20240118 | 130200 | 11708604250 | 25950 | 26000 | 26000 | 25950 | 105 |
| 354 | 20240118 | 130100 | 11705878250 | 26000 | 26050 | 26050 | 25900 | 10074 |
| 355 | 20240118 | 130000 | 11444680850 | 26050 | 26000 | 26050 | 26000 | 318 |
| 356 | 20240118 | 125900 | 11436408450 | 26000 | 26000 | 26050 | 26000 | 260 |
| 357 | 20240118 | 125800 | 11429648000 | 26050 | 26000 | 26050 | 26000 | 117 |
| 358 | 20240118 | 125700 | 11426601400 | 26000 | 25950 | 26050 | 25950 | 879 |
| 359 | 20240118 | 125600 | 11403747850 | 26000 | 26050 | 26050 | 25950 | 6721 |
| 360 | 20240118 | 125500 | 11228999550 | 26050 | 26000 | 26050 | 26000 | 143 |
| 361 | 20240118 | 125400 | 11225274500 | 26050 | 26050 | 26050 | 26000 | 115 |
| 362 | 20240118 | 125300 | 11222278800 | 26050 | 26050 | 26100 | 26050 | 224 |
| 363 | 20240118 | 125200 | 11216443350 | 26050 | 26050 | 26050 | 26050 | 139 |
| 364 | 20240118 | 125100 | 11212822400 | 26050 | 26050 | 26050 | 26000 | 877 |
| 365 | 20240118 | 125000 | 11189986900 | 26050 | 26100 | 26100 | 26050 | 1316 |
| 366 | 20240118 | 124900 | 11155693150 | 26050 | 26150 | 26150 | 26050 | 3033 |
| 367 | 20240118 | 124800 | 11076586600 | 26150 | 26150 | 26150 | 26100 | 116 |
| 368 | 20240118 | 124700 | 11073558500 | 26150 | 26100 | 26150 | 26100 | 579 |
| 369 | 20240118 | 124600 | 11058417750 | 26150 | 26100 | 26150 | 26100 | 251 |
| 370 | 20240118 | 124500 | 11051866450 | 26100 | 26100 | 26150 | 26100 | 158 |
| 371 | 20240118 | 124400 | 11047738350 | 26150 | 26100 | 26150 | 26100 | 150 |
| 372 | 20240118 | 124300 | 11043823100 | 26150 | 26150 | 26150 | 26100 | 2737 |
| 373 | 20240118 | 124200 | 10972387150 | 26100 | 26150 | 26150 | 26100 | 358 |
| 374 | 20240118 | 124100 | 10963026200 | 26100 | 26150 | 26150 | 26100 | 123 |
| 375 | 20240118 | 124000 | 10959809900 | 26150 | 26150 | 26150 | 26100 | 210 |
| 376 | 20240118 | 123900 | 10954326950 | 26150 | 26100 | 26150 | 26100 | 381 |
| 377 | 20240118 | 123800 | 10944365100 | 26100 | 26100 | 26150 | 26100 | 309 |
| 378 | 20240118 | 123700 | 10936299300 | 26100 | 26100 | 26150 | 26100 | 225 |
| 379 | 20240118 | 123600 | 10930425750 | 26100 | 26150 | 26150 | 26100 | 111 |
| 380 | 20240118 | 123500 | 10927525150 | 26150 | 26150 | 26150 | 26100 | 183 |
| 381 | 20240118 | 123400 | 10922743150 | 26150 | 26150 | 26150 | 26100 | 67 |
| 382 | 20240118 | 123300 | 10920992150 | 26150 | 26100 | 26150 | 26100 | 43 |
| 383 | 20240118 | 123200 | 10919867800 | 26100 | 26100 | 26150 | 26100 | 155 |
| 384 | 20240118 | 123100 | 10915820950 | 26150 | 26150 | 26150 | 26150 | 211 |
| 385 | 20240118 | 123000 | 10910303300 | 26150 | 26150 | 26150 | 26100 | 277 |
| 386 | 20240118 | 122900 | 10903059850 | 26150 | 26100 | 26150 | 26050 | 564 |
| 387 | 20240118 | 122800 | 10888339250 | 26100 | 26150 | 26150 | 26100 | 348 |
| 388 | 20240118 | 122700 | 10879251850 | 26150 | 26100 | 26150 | 26100 | 73 |
| 389 | 20240118 | 122600 | 10877344050 | 26150 | 26150 | 26150 | 26100 | 293 |
| 390 | 20240118 | 122500 | 10869694450 | 26150 | 26150 | 26150 | 26100 | 600 |
| 391 | 20240118 | 122400 | 10854005100 | 26150 | 26150 | 26150 | 26100 | 31 |
| 392 | 20240118 | 122300 | 10853195600 | 26150 | 26100 | 26150 | 26100 | 376 |
| 393 | 20240118 | 122200 | 10843381850 | 26050 | 26050 | 26100 | 26050 | 169 |
| 394 | 20240118 | 122100 | 10838979000 | 26050 | 26100 | 26100 | 26050 | 106 |
| 395 | 20240118 | 122000 | 10836212450 | 26100 | 26050 | 26100 | 26050 | 186 |
| 396 | 20240118 | 121900 | 10831366050 | 26050 | 26050 | 26050 | 26000 | 399 |
| 397 | 20240118 | 121800 | 10820980950 | 26050 | 26050 | 26050 | 26000 | 322 |
| 398 | 20240118 | 121700 | 10812598000 | 26050 | 26050 | 26050 | 26000 | 154 |
| 399 | 20240118 | 121600 | 10808590950 | 26050 | 26000 | 26050 | 26000 | 73 |
| 400 | 20240118 | 121500 | 10806689850 | 26050 | 26050 | 26050 | 26050 | 94 |
| 401 | 20240118 | 121400 | 10804241150 | 26050 | 26050 | 26050 | 26000 | 270 |
| 402 | 20240118 | 121300 | 10797218850 | 26050 | 26050 | 26050 | 26050 | 92 |
| 403 | 20240118 | 121200 | 10794822250 | 26050 | 26050 | 26050 | 26050 | 207 |
| 404 | 20240118 | 121100 | 10789429900 | 26050 | 26050 | 26050 | 26000 | 252 |
| 405 | 20240118 | 121000 | 10782867200 | 26050 | 26100 | 26100 | 26050 | 9 |
| 406 | 20240118 | 120900 | 10782632600 | 26000 | 26050 | 26050 | 26000 | 68 |
| 407 | 20240118 | 120800 | 10780862250 | 26050 | 25950 | 26050 | 25950 | 525 |
| 408 | 20240118 | 120700 | 10767228100 | 25950 | 25900 | 26000 | 25900 | 2294 |
| 409 | 20240118 | 120600 | 10707714350 | 25950 | 25950 | 25950 | 25900 | 913 |
| 410 | 20240118 | 120500 | 10684059600 | 25950 | 25950 | 26000 | 25950 | 1108 |
| 411 | 20240118 | 120400 | 10655306800 | 25950 | 26000 | 26000 | 25950 | 125 |
| 412 | 20240118 | 120300 | 10652060150 | 26000 | 25950 | 26000 | 25950 | 142 |
| 413 | 20240118 | 120200 | 10648369350 | 25950 | 26000 | 26000 | 25950 | 654 |
| 414 | 20240118 | 120100 | 10631397400 | 26000 | 25950 | 26000 | 25900 | 191 |
| 415 | 20240118 | 120000 | 10626445900 | 25950 | 25900 | 25950 | 25900 | 1144 |
| 416 | 20240118 | 115900 | 10596786000 | 25950 | 25950 | 25950 | 25900 | 568 |
| 417 | 20240118 | 115800 | 10582047800 | 25950 | 25950 | 25950 | 25900 | 2040 |
| 418 | 20240118 | 115700 | 10529157950 | 25900 | 26000 | 26000 | 25900 | 3651 |
| 419 | 20240118 | 115600 | 10434551900 | 26000 | 26000 | 26050 | 25950 | 10830 |
| 420 | 20240118 | 115500 | 10153105600 | 26050 | 26150 | 26150 | 26050 | 2307 |
| 421 | 20240118 | 115400 | 10092945100 | 26150 | 26200 | 26200 | 26100 | 792 |
| 422 | 20240118 | 115300 | 10072241000 | 26200 | 26150 | 26200 | 26150 | 22 |
| 423 | 20240118 | 115200 | 10071665300 | 26200 | 26200 | 26200 | 26200 | 128 |
| 424 | 20240118 | 115100 | 10068311700 | 26200 | 26150 | 26200 | 26100 | 233 |
| 425 | 20240118 | 115000 | 10062216300 | 26200 | 26200 | 26200 | 26100 | 14 |
| 426 | 20240118 | 114900 | 10061849600 | 26100 | 26150 | 26200 | 26100 | 241 |
| 427 | 20240118 | 114800 | 10055553050 | 26250 | 26150 | 26250 | 26100 | 325 |
| 428 | 20240118 | 114700 | 10047052850 | 26200 | 26100 | 26200 | 26050 | 570 |
| 429 | 20240118 | 114600 | 10032176550 | 26100 | 26050 | 26350 | 26000 | 4359 |
| 430 | 20240118 | 114500 | 9918437000 | 26000 | 26050 | 26100 | 26000 | 5002 |
| 431 | 20240118 | 114400 | 9788165050 | 26100 | 26100 | 26100 | 26050 | 312 |
| 432 | 20240118 | 114300 | 9780025400 | 26100 | 26150 | 26150 | 26100 | 1429 |
| 433 | 20240118 | 114200 | 9742726950 | 26150 | 26150 | 26150 | 26150 | 207 |
| 434 | 20240118 | 114100 | 9737313900 | 26150 | 26150 | 26150 | 26100 | 58 |
| 435 | 20240118 | 114000 | 9735798400 | 26150 | 26150 | 26150 | 26100 | 1150 |
| 436 | 20240118 | 113900 | 9705777300 | 26150 | 26150 | 26150 | 26100 | 592 |
| 437 | 20240118 | 113800 | 9690315500 | 26150 | 26150 | 26150 | 26100 | 971 |
| 438 | 20240118 | 113700 | 9664923900 | 26150 | 26150 | 26150 | 26100 | 315 |
| 439 | 20240118 | 113600 | 9656698150 | 26150 | 26200 | 26200 | 26100 | 1198 |
| 440 | 20240118 | 113500 | 9625404900 | 26150 | 26200 | 26200 | 26150 | 1068 |
| 441 | 20240118 | 113400 | 9597466350 | 26150 | 26150 | 26150 | 26150 | 850 |
| 442 | 20240118 | 113300 | 9575238850 | 26150 | 26150 | 26150 | 26100 | 799 |
| 443 | 20240118 | 113200 | 9554370600 | 26100 | 26100 | 26150 | 26100 | 236 |
| 444 | 20240118 | 113100 | 9548207700 | 26100 | 26150 | 26150 | 26100 | 971 |
| 445 | 20240118 | 113000 | 9522822000 | 26150 | 26150 | 26200 | 26100 | 2001 |
| 446 | 20240118 | 112900 | 9470495800 | 26150 | 26200 | 26250 | 26150 | 4889 |
| 447 | 20240118 | 112800 | 9342530450 | 26250 | 26250 | 26250 | 26200 | 1065 |
| 448 | 20240118 | 112700 | 9314624200 | 26250 | 26350 | 26350 | 26250 | 6982 |
| 449 | 20240118 | 112600 | 9131187650 | 26350 | 26350 | 26350 | 26350 | 125 |
| 450 | 20240118 | 112500 | 9127893900 | 26350 | 26300 | 26350 | 26300 | 502 |
| 451 | 20240118 | 112400 | 9114679550 | 26300 | 26350 | 26350 | 26300 | 181 |
| 452 | 20240118 | 112300 | 9109910350 | 26300 | 26350 | 26350 | 26300 | 199 |
| 453 | 20240118 | 112200 | 9104667250 | 26350 | 26350 | 26350 | 26300 | 155 |
| 454 | 20240118 | 112100 | 9100585000 | 26350 | 26300 | 26350 | 26300 | 453 |
| 455 | 20240118 | 112000 | 9088657750 | 26300 | 26300 | 26350 | 26300 | 3203 |
| 456 | 20240118 | 111900 | 9004418650 | 26300 | 26300 | 26350 | 26300 | 340 |
| 457 | 20240118 | 111800 | 8995476050 | 26300 | 26300 | 26300 | 26300 | 1040 |
| 458 | 20240118 | 111700 | 8968124050 | 26300 | 26350 | 26350 | 26300 | 1397 |
| 459 | 20240118 | 111600 | 8931373800 | 26300 | 26350 | 26350 | 26300 | 23 |
| 460 | 20240118 | 111500 | 8930768150 | 26350 | 26300 | 26350 | 26300 | 622 |
| 461 | 20240118 | 111400 | 8914403600 | 26350 | 26300 | 26350 | 26250 | 2024 |
| 462 | 20240118 | 111300 | 8861175850 | 26300 | 26300 | 26350 | 26300 | 1126 |
| 463 | 20240118 | 111200 | 8831561350 | 26300 | 26300 | 26350 | 26300 | 119 |
| 464 | 20240118 | 111100 | 8828430100 | 26300 | 26300 | 26350 | 26300 | 474 |
| 465 | 20240118 | 111000 | 8815962450 | 26300 | 26350 | 26350 | 26300 | 1209 |
| 466 | 20240118 | 110900 | 8784165300 | 26300 | 26350 | 26350 | 26300 | 4632 |
| 467 | 20240118 | 110800 | 8662264400 | 26350 | 26350 | 26400 | 26350 | 1191 |
| 468 | 20240118 | 110700 | 8630881050 | 26350 | 26400 | 26400 | 26350 | 167 |
| 469 | 20240118 | 110600 | 8626478500 | 26400 | 26400 | 26400 | 26350 | 66 |
| 470 | 20240118 | 110500 | 8624739150 | 26350 | 26350 | 26400 | 26350 | 30 |
| 471 | 20240118 | 110400 | 8623948500 | 26350 | 26350 | 26350 | 26300 | 1567 |
| 472 | 20240118 | 110300 | 8582686500 | 26300 | 26450 | 26450 | 26300 | 5060 |
| 473 | 20240118 | 110200 | 8449197200 | 26450 | 26450 | 26450 | 26400 | 119 |
| 474 | 20240118 | 110100 | 8446050650 | 26450 | 26500 | 26500 | 26400 | 321 |
| 475 | 20240118 | 110000 | 8437560650 | 26450 | 26550 | 26550 | 26450 | 432 |
| 476 | 20240118 | 105900 | 8426129900 | 26550 | 26450 | 26550 | 26450 | 3099 |
| 477 | 20240118 | 105800 | 8344002950 | 26400 | 26500 | 26500 | 26400 | 253 |
| 478 | 20240118 | 105700 | 8337317650 | 26450 | 26400 | 26500 | 26400 | 487 |
| 479 | 20240118 | 105600 | 8324447050 | 26400 | 26500 | 26500 | 26400 | 313 |
| 480 | 20240118 | 105500 | 8316178450 | 26400 | 26450 | 26500 | 26400 | 419 |
| 481 | 20240118 | 105400 | 8305103350 | 26450 | 26600 | 26600 | 26400 | 347 |
| 482 | 20240118 | 105300 | 8295927500 | 26600 | 26400 | 26600 | 26400 | 2797 |
| 483 | 20240118 | 105200 | 8221822800 | 26400 | 26450 | 26450 | 26400 | 338 |
| 484 | 20240118 | 105100 | 8212898950 | 26400 | 26500 | 26500 | 26400 | 381 |
| 485 | 20240118 | 105000 | 8202822900 | 26500 | 26500 | 26550 | 26450 | 687 |
| 486 | 20240118 | 104900 | 8184626350 | 26500 | 26500 | 26500 | 26450 | 360 |
| 487 | 20240118 | 104800 | 8175103900 | 26500 | 26500 | 26500 | 26450 | 1033 |
| 488 | 20240118 | 104700 | 8147749700 | 26500 | 26500 | 26500 | 26500 | 25 |
| 489 | 20240118 | 104600 | 8147087200 | 26500 | 26550 | 26550 | 26500 | 42 |
| 490 | 20240118 | 104500 | 8145973100 | 26550 | 26500 | 26550 | 26450 | 801 |
| 491 | 20240118 | 104400 | 8124749500 | 26500 | 26550 | 26550 | 26500 | 540 |
| 492 | 20240118 | 104300 | 8110417550 | 26550 | 26500 | 26550 | 26450 | 749 |
| 493 | 20240118 | 104200 | 8090594500 | 26500 | 26500 | 26500 | 26450 | 5326 |
| 494 | 20240118 | 104100 | 7949560850 | 26500 | 26500 | 26500 | 26450 | 3444 |
| 495 | 20240118 | 104000 | 7858299750 | 26500 | 26500 | 26500 | 26500 | 129 |
| 496 | 20240118 | 103900 | 7854881250 | 26500 | 26550 | 26550 | 26500 | 910 |
| 497 | 20240118 | 103800 | 7830735050 | 26550 | 26600 | 26600 | 26550 | 336 |
| 498 | 20240118 | 103700 | 7821814150 | 26550 | 26550 | 26600 | 26550 | 171 |
| 499 | 20240118 | 103600 | 7817271600 | 26550 | 26550 | 26600 | 26550 | 1032 |
| 500 | 20240118 | 103500 | 7789871750 | 26550 | 26550 | 26600 | 26550 | 556 |
| 501 | 20240118 | 103400 | 7775105150 | 26550 | 26550 | 26600 | 26550 | 70 |
| 502 | 20240118 | 103300 | 7773246550 | 26550 | 26600 | 26600 | 26550 | 429 |
| 503 | 20240118 | 103200 | 7761850500 | 26600 | 26600 | 26600 | 26550 | 137 |
| 504 | 20240118 | 103100 | 7758208750 | 26600 | 26600 | 26600 | 26550 | 1236 |
| 505 | 20240118 | 103000 | 7725351850 | 26600 | 26600 | 26600 | 26600 | 3383 |
| 506 | 20240118 | 102900 | 7635364050 | 26600 | 26550 | 26600 | 26550 | 1220 |
| 507 | 20240118 | 102800 | 7602970450 | 26550 | 26550 | 26550 | 26550 | 167 |
| 508 | 20240118 | 102700 | 7598536600 | 26600 | 26550 | 26600 | 26550 | 173 |
| 509 | 20240118 | 102600 | 7593938050 | 26500 | 26600 | 26600 | 26500 | 129 |
| 510 | 20240118 | 102500 | 7590518000 | 26600 | 26600 | 26600 | 26500 | 2687 |
| 511 | 20240118 | 102400 | 7519231600 | 26600 | 26600 | 26600 | 26550 | 509 |
| 512 | 20240118 | 102300 | 7505715300 | 26600 | 26600 | 26600 | 26600 | 1157 |
| 513 | 20240118 | 102200 | 7474939100 | 26550 | 26600 | 26600 | 26550 | 2595 |
| 514 | 20240118 | 102100 | 7405989800 | 26600 | 26650 | 26650 | 26550 | 877 |
| 515 | 20240118 | 102000 | 7382659150 | 26600 | 26600 | 26650 | 26500 | 1055 |
| 516 | 20240118 | 101900 | 7354591650 | 26600 | 26500 | 26600 | 26500 | 535 |
| 517 | 20240118 | 101800 | 7340392350 | 26500 | 26550 | 26650 | 26450 | 3094 |
| 518 | 20240118 | 101700 | 7258411950 | 26550 | 26600 | 26600 | 26550 | 1363 |
| 519 | 20240118 | 101600 | 7222157200 | 26500 | 26450 | 26600 | 26450 | 403 |
| 520 | 20240118 | 101500 | 7211478200 | 26650 | 26700 | 26700 | 26450 | 6047 |
| 521 | 20240118 | 101400 | 7050980750 | 26600 | 26750 | 26750 | 26600 | 7705 |
| 522 | 20240118 | 101300 | 6845514550 | 26700 | 26800 | 26800 | 26700 | 4694 |
| 523 | 20240118 | 101200 | 6719941400 | 26800 | 26800 | 26800 | 26750 | 480 |
| 524 | 20240118 | 101100 | 6707080650 | 26800 | 26800 | 26800 | 26750 | 259 |
| 525 | 20240118 | 101000 | 6700140250 | 26800 | 26750 | 26800 | 26750 | 3127 |
| 526 | 20240118 | 100900 | 6616491400 | 26750 | 26750 | 26750 | 26700 | 1111 |
| 527 | 20240118 | 100800 | 6586805600 | 26750 | 26800 | 26800 | 26700 | 1908 |
| 528 | 20240118 | 100700 | 6535757950 | 26800 | 26800 | 26850 | 26750 | 6645 |
| 529 | 20240118 | 100600 | 6357646150 | 26800 | 26800 | 26850 | 26700 | 6703 |
| 530 | 20240118 | 100500 | 6178103200 | 26800 | 26750 | 26800 | 26700 | 4449 |
| 531 | 20240118 | 100400 | 6059041700 | 26750 | 26750 | 26750 | 26700 | 634 |
| 532 | 20240118 | 100300 | 6042090850 | 26750 | 26650 | 26750 | 26650 | 963 |
| 533 | 20240118 | 100200 | 6016376250 | 26650 | 26700 | 26750 | 26650 | 1699 |
| 534 | 20240118 | 100100 | 5971012650 | 26750 | 26700 | 26750 | 26650 | 1891 |
| 535 | 20240118 | 100000 | 5920522400 | 26750 | 26700 | 26750 | 26650 | 2586 |
| 536 | 20240118 | 095900 | 5851465700 | 26650 | 26700 | 26700 | 26650 | 259 |
| 537 | 20240118 | 095800 | 5844560750 | 26650 | 26700 | 26700 | 26650 | 1089 |
| 538 | 20240118 | 095700 | 5815486950 | 26650 | 26650 | 26700 | 26650 | 397 |
| 539 | 20240118 | 095600 | 5804901100 | 26700 | 26700 | 26700 | 26650 | 1177 |
| 540 | 20240118 | 095500 | 5773475900 | 26700 | 26700 | 26700 | 26650 | 447 |
| 541 | 20240118 | 095400 | 5761557050 | 26700 | 26650 | 26700 | 26600 | 1822 |
| 542 | 20240118 | 095300 | 5712965850 | 26650 | 26650 | 26700 | 26650 | 2320 |
| 543 | 20240118 | 095200 | 5651123050 | 26650 | 26650 | 26700 | 26650 | 2471 |
| 544 | 20240118 | 095100 | 5585152150 | 26700 | 26650 | 26700 | 26650 | 1107 |
| 545 | 20240118 | 095000 | 5555598650 | 26650 | 26600 | 26650 | 26550 | 5263 |
| 546 | 20240118 | 094900 | 5415454250 | 26650 | 26650 | 26650 | 26500 | 2271 |
| 547 | 20240118 | 094800 | 5355140200 | 26650 | 26600 | 26650 | 26600 | 2310 |
| 548 | 20240118 | 094700 | 5293599400 | 26600 | 26550 | 26600 | 26500 | 5808 |
| 549 | 20240118 | 094600 | 5139436950 | 26550 | 26550 | 26550 | 26550 | 2294 |
| 550 | 20240118 | 094500 | 5078531250 | 26600 | 26550 | 26600 | 26550 | 575 |
| 551 | 20240118 | 094400 | 5063260450 | 26550 | 26550 | 26600 | 26550 | 1729 |
| 552 | 20240118 | 094300 | 5017332200 | 26550 | 26550 | 26550 | 26500 | 1499 |
| 553 | 20240118 | 094200 | 4977551250 | 26600 | 26600 | 26650 | 26500 | 3148 |
| 554 | 20240118 | 094100 | 4893901300 | 26650 | 26600 | 26650 | 26550 | 1748 |
| 555 | 20240118 | 094000 | 4847377850 | 26600 | 26700 | 26700 | 26600 | 3848 |
| 556 | 20240118 | 093900 | 4744858050 | 26700 | 26700 | 26700 | 26650 | 2726 |
| 557 | 20240118 | 093800 | 4672093650 | 26650 | 26650 | 26650 | 26600 | 2314 |
| 558 | 20240118 | 093700 | 4610425700 | 26650 | 26600 | 26650 | 26600 | 1762 |
| 559 | 20240118 | 093600 | 4563540300 | 26650 | 26650 | 26650 | 26600 | 807 |
| 560 | 20240118 | 093500 | 4542057350 | 26650 | 26650 | 26650 | 26500 | 3480 |
| 561 | 20240118 | 093400 | 4449484600 | 26650 | 26650 | 26700 | 26550 | 7452 |
| 562 | 20240118 | 093300 | 4250974900 | 26650 | 26500 | 26700 | 26500 | 5980 |
| 563 | 20240118 | 093200 | 4091892950 | 26500 | 26500 | 26550 | 26500 | 1668 |
| 564 | 20240118 | 093100 | 4047687100 | 26450 | 26450 | 26500 | 26400 | 2675 |
| 565 | 20240118 | 093000 | 3976829550 | 26400 | 26500 | 26550 | 26400 | 8421 |
| 566 | 20240118 | 092900 | 3754014300 | 26500 | 26500 | 26500 | 26350 | 5966 |
| 567 | 20240118 | 092800 | 3596332950 | 26500 | 26450 | 26500 | 26450 | 6093 |
| 568 | 20240118 | 092700 | 3434915900 | 26450 | 26400 | 26500 | 26350 | 3921 |
| 569 | 20240118 | 092600 | 3331278750 | 26450 | 26400 | 26450 | 26400 | 4386 |
| 570 | 20240118 | 092500 | 3215303800 | 26400 | 26350 | 26450 | 26350 | 3184 |
| 571 | 20240118 | 092400 | 3131148700 | 26400 | 26350 | 26400 | 26250 | 4082 |
| 572 | 20240118 | 092300 | 3023528750 | 26250 | 26350 | 26350 | 26250 | 919 |
| 573 | 20240118 | 092200 | 2999360850 | 26350 | 26300 | 26400 | 26200 | 2548 |
| 574 | 20240118 | 092100 | 2932218350 | 26200 | 26250 | 26350 | 26200 | 1051 |
| 575 | 20240118 | 092000 | 2904630000 | 26250 | 26400 | 26400 | 26250 | 4342 |
| 576 | 20240118 | 091900 | 2790416900 | 26450 | 26400 | 26450 | 26350 | 5574 |
| 577 | 20240118 | 091800 | 2643378900 | 26400 | 26400 | 26400 | 26300 | 4156 |
| 578 | 20240118 | 091700 | 2533837800 | 26350 | 26400 | 26450 | 26350 | 3132 |
| 579 | 20240118 | 091600 | 2451153400 | 26400 | 26450 | 26500 | 26400 | 4475 |
| 580 | 20240118 | 091500 | 2332908800 | 26450 | 26250 | 26450 | 26250 | 8455 |
| 581 | 20240118 | 091400 | 2109981550 | 26250 | 26300 | 26300 | 26250 | 971 |
| 582 | 20240118 | 091300 | 2084481300 | 26300 | 26200 | 26300 | 26200 | 1127 |
| 583 | 20240118 | 091200 | 2054863850 | 26200 | 26250 | 26250 | 26100 | 1106 |
| 584 | 20240118 | 091100 | 2025931100 | 26100 | 26200 | 26350 | 26100 | 13184 |
| 585 | 20240118 | 091000 | 1679787300 | 26200 | 26250 | 26250 | 26150 | 3596 |
| 586 | 20240118 | 090900 | 1585556600 | 26200 | 26000 | 26200 | 26000 | 5146 |
| 587 | 20240118 | 090800 | 1451116800 | 26000 | 26100 | 26100 | 25900 | 5927 |
| 588 | 20240118 | 090700 | 1296970150 | 26150 | 26250 | 26250 | 26100 | 4849 |
| 589 | 20240118 | 090600 | 1170129400 | 26250 | 26300 | 26300 | 26250 | 3311 |
| 590 | 20240118 | 090500 | 1083206250 | 26250 | 26300 | 26300 | 26200 | 5681 |
| 591 | 20240118 | 090400 | 934004100 | 26300 | 26350 | 26350 | 26250 | 9067 |
| 592 | 20240118 | 090300 | 695534550 | 26350 | 26350 | 26400 | 26250 | 3935 |
| 593 | 20240118 | 090200 | 591933100 | 26350 | 26250 | 26400 | 26250 | 4801 |
| 594 | 20240118 | 090100 | 465545800 | 26300 | 26200 | 26350 | 26150 | 2729 |
| 595 | 20240118 | 090000 | 393971050 | 26200 | 26000 | 26200 | 25950 | 15090 |