32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240117 | 185300 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 16017 |
| 3 | 20240117 | 185200 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 4 | 20240117 | 185100 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 5 | 20240117 | 185000 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 6 | 20240117 | 184900 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 7 | 20240117 | 184800 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 8 | 20240117 | 184700 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 9 | 20240117 | 184600 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 10 | 20240117 | 184500 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 11 | 20240117 | 184400 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 12 | 20240117 | 184300 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 13 | 20240117 | 184200 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 14 | 20240117 | 184100 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 15 | 20240117 | 184000 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 16 | 20240117 | 183900 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 17 | 20240117 | 183800 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 18 | 20240117 | 183700 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 19 | 20240117 | 183600 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 20 | 20240117 | 183500 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 21 | 20240117 | 183400 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 22 | 20240117 | 183300 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 23 | 20240117 | 183200 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 24 | 20240117 | 183100 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 25 | 20240117 | 183000 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 26 | 20240117 | 182900 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 27 | 20240117 | 182800 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 28 | 20240117 | 182700 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 29 | 20240117 | 182600 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 30 | 20240117 | 182500 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 31 | 20240117 | 182400 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 32 | 20240117 | 182300 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 16017 |
| 33 | 20240117 | 182200 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 34 | 20240117 | 182100 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 35 | 20240117 | 182000 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 36 | 20240117 | 181900 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 37 | 20240117 | 181800 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 38 | 20240117 | 181700 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 39 | 20240117 | 181600 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 40 | 20240117 | 181500 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 41 | 20240117 | 181400 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 42 | 20240117 | 181300 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 43 | 20240117 | 181200 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 44 | 20240117 | 181100 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 45 | 20240117 | 181000 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 46 | 20240117 | 180900 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 47 | 20240117 | 180800 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 48 | 20240117 | 180700 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 49 | 20240117 | 180600 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 50 | 20240117 | 180500 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 51 | 20240117 | 180400 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 52 | 20240117 | 180300 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 53 | 20240117 | 180200 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 54 | 20240117 | 180100 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 55 | 20240117 | 180000 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 56 | 20240117 | 175900 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 57 | 20240117 | 175800 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 58 | 20240117 | 175700 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 59 | 20240117 | 175600 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 60 | 20240117 | 175500 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 61 | 20240117 | 175400 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 62 | 20240117 | 175300 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 16017 |
| 63 | 20240117 | 175200 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 64 | 20240117 | 175100 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 65 | 20240117 | 175000 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 66 | 20240117 | 174900 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 67 | 20240117 | 174800 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 68 | 20240117 | 174700 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 69 | 20240117 | 174600 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 70 | 20240117 | 174500 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 71 | 20240117 | 174400 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 72 | 20240117 | 174300 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 73 | 20240117 | 174200 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 74 | 20240117 | 174100 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 75 | 20240117 | 174000 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 76 | 20240117 | 173900 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 77 | 20240117 | 173800 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 78 | 20240117 | 173700 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 79 | 20240117 | 173600 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 80 | 20240117 | 173500 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 81 | 20240117 | 173400 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 82 | 20240117 | 173300 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 83 | 20240117 | 173200 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 84 | 20240117 | 173100 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 85 | 20240117 | 173000 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 86 | 20240117 | 172900 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 87 | 20240117 | 172800 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 88 | 20240117 | 172700 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 89 | 20240117 | 172600 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 90 | 20240117 | 172500 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 91 | 20240117 | 172400 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 92 | 20240117 | 172300 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 16017 |
| 93 | 20240117 | 172200 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 94 | 20240117 | 172100 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 95 | 20240117 | 172000 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 96 | 20240117 | 171900 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 97 | 20240117 | 171800 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 98 | 20240117 | 171700 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 99 | 20240117 | 171600 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 100 | 20240117 | 171500 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 101 | 20240117 | 171400 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 102 | 20240117 | 171300 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 103 | 20240117 | 171200 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 104 | 20240117 | 171100 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 105 | 20240117 | 171000 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 106 | 20240117 | 170900 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 107 | 20240117 | 170800 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 108 | 20240117 | 170700 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 109 | 20240117 | 170600 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 110 | 20240117 | 170500 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 111 | 20240117 | 170400 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 112 | 20240117 | 170300 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 113 | 20240117 | 170200 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 114 | 20240117 | 170100 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 115 | 20240117 | 170000 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 116 | 20240117 | 165900 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 117 | 20240117 | 165800 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 118 | 20240117 | 165700 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 119 | 20240117 | 165600 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 120 | 20240117 | 165500 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 121 | 20240117 | 165400 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 122 | 20240117 | 165300 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 16017 |
| 123 | 20240117 | 165200 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 124 | 20240117 | 165100 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 125 | 20240117 | 165000 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 126 | 20240117 | 164900 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 127 | 20240117 | 164800 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 128 | 20240117 | 164700 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 129 | 20240117 | 164600 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 130 | 20240117 | 164500 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 131 | 20240117 | 164400 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 132 | 20240117 | 164300 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 133 | 20240117 | 164200 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 134 | 20240117 | 164100 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 135 | 20240117 | 164000 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 136 | 20240117 | 163900 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 137 | 20240117 | 163800 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 138 | 20240117 | 163700 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 139 | 20240117 | 163600 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 140 | 20240117 | 163500 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 141 | 20240117 | 163400 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 142 | 20240117 | 163300 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 143 | 20240117 | 163200 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 144 | 20240117 | 163100 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 145 | 20240117 | 163000 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 146 | 20240117 | 162900 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 147 | 20240117 | 162800 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 148 | 20240117 | 162700 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 149 | 20240117 | 162600 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 150 | 20240117 | 162500 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 151 | 20240117 | 162400 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 152 | 20240117 | 162300 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 16017 |
| 153 | 20240117 | 162200 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 154 | 20240117 | 162100 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 155 | 20240117 | 162000 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 156 | 20240117 | 161900 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 157 | 20240117 | 161800 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 158 | 20240117 | 161700 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 159 | 20240117 | 161600 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 160 | 20240117 | 161500 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 161 | 20240117 | 161400 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 162 | 20240117 | 161300 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 163 | 20240117 | 161200 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 164 | 20240117 | 161100 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 165 | 20240117 | 161000 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 166 | 20240117 | 160900 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 167 | 20240117 | 160800 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 168 | 20240117 | 160700 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 169 | 20240117 | 160600 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 170 | 20240117 | 160500 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 171 | 20240117 | 160400 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 172 | 20240117 | 160300 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 173 | 20240117 | 160200 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 174 | 20240117 | 160100 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 175 | 20240117 | 160000 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 176 | 20240117 | 155900 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 177 | 20240117 | 155800 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 178 | 20240117 | 155700 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 179 | 20240117 | 155600 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 180 | 20240117 | 155500 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 181 | 20240117 | 155400 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 182 | 20240117 | 155300 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 16017 |
| 183 | 20240117 | 155200 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 184 | 20240117 | 155100 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 185 | 20240117 | 155000 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 186 | 20240117 | 154900 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 187 | 20240117 | 154800 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 188 | 20240117 | 154700 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 189 | 20240117 | 154600 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 190 | 20240117 | 154500 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 191 | 20240117 | 154400 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 192 | 20240117 | 154300 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 193 | 20240117 | 154200 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 194 | 20240117 | 154100 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 195 | 20240117 | 154000 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 196 | 20240117 | 153900 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 197 | 20240117 | 153800 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 198 | 20240117 | 153700 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 199 | 20240117 | 153600 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 200 | 20240117 | 153500 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 201 | 20240117 | 153400 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 202 | 20240117 | 153300 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 203 | 20240117 | 153200 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 204 | 20240117 | 153100 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 0 |
| 205 | 20240117 | 153000 | 16279001400 | 26100 | 26100 | 26100 | 26100 | 16017 |
| 206 | 20240117 | 152900 | 15860957700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 207 | 20240117 | 152800 | 15860957700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 208 | 20240117 | 152700 | 15860957700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 209 | 20240117 | 152600 | 15860957700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 210 | 20240117 | 152500 | 15860957700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 211 | 20240117 | 152400 | 15860957700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 212 | 20240117 | 152300 | 15860957700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 213 | 20240117 | 152200 | 15860957700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 214 | 20240117 | 152100 | 15860957700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 215 | 20240117 | 152000 | 15860957700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 216 | 20240117 | 151900 | 15860957700 | 26200 | 26150 | 26250 | 26100 | 11494 |
| 217 | 20240117 | 151800 | 15560601050 | 26200 | 26200 | 26200 | 26150 | 3289 |
| 218 | 20240117 | 151700 | 15474444350 | 26200 | 26200 | 26200 | 26150 | 767 |
| 219 | 20240117 | 151600 | 15454360250 | 26200 | 26150 | 26200 | 26150 | 2449 |
| 220 | 20240117 | 151500 | 15390316000 | 26150 | 26150 | 26200 | 26100 | 2094 |
| 221 | 20240117 | 151400 | 15335586350 | 26150 | 26150 | 26200 | 26100 | 1440 |
| 222 | 20240117 | 151300 | 15297930700 | 26200 | 26200 | 26200 | 26150 | 255 |
| 223 | 20240117 | 151200 | 15291254550 | 26150 | 26200 | 26200 | 26150 | 249 |
| 224 | 20240117 | 151100 | 15284733400 | 26200 | 26150 | 26200 | 26150 | 2880 |
| 225 | 20240117 | 151000 | 15209416200 | 26150 | 26200 | 26200 | 26150 | 1013 |
| 226 | 20240117 | 150900 | 15182904350 | 26200 | 26150 | 26200 | 26150 | 1206 |
| 227 | 20240117 | 150800 | 15151318400 | 26200 | 26200 | 26200 | 26150 | 795 |
| 228 | 20240117 | 150700 | 15130509400 | 26200 | 26200 | 26200 | 26150 | 640 |
| 229 | 20240117 | 150600 | 15113758900 | 26200 | 26200 | 26200 | 26150 | 300 |
| 230 | 20240117 | 150500 | 15105905100 | 26200 | 26150 | 26250 | 26150 | 427 |
| 231 | 20240117 | 150400 | 15094721650 | 26200 | 26250 | 26250 | 26200 | 756 |
| 232 | 20240117 | 150300 | 15074912550 | 26250 | 26200 | 26250 | 26200 | 914 |
| 233 | 20240117 | 150200 | 15050956350 | 26200 | 26100 | 26250 | 26100 | 5330 |
| 234 | 20240117 | 150100 | 14911425700 | 26150 | 26100 | 26150 | 26100 | 324 |
| 235 | 20240117 | 150000 | 14902957850 | 26100 | 26100 | 26150 | 26050 | 1543 |
| 236 | 20240117 | 145900 | 14862686450 | 26050 | 26150 | 26150 | 26050 | 2929 |
| 237 | 20240117 | 145800 | 14786238500 | 26100 | 26150 | 26150 | 26100 | 1164 |
| 238 | 20240117 | 145700 | 14755853150 | 26150 | 26150 | 26150 | 26100 | 1437 |
| 239 | 20240117 | 145600 | 14718345400 | 26150 | 26150 | 26150 | 26100 | 752 |
| 240 | 20240117 | 145500 | 14698706750 | 26150 | 26100 | 26150 | 26100 | 152 |
| 241 | 20240117 | 145400 | 14694737350 | 26100 | 26100 | 26150 | 26100 | 3310 |
| 242 | 20240117 | 145300 | 14608338850 | 26100 | 26100 | 26150 | 26050 | 1722 |
| 243 | 20240117 | 145200 | 14563405300 | 26050 | 26100 | 26150 | 26050 | 2910 |
| 244 | 20240117 | 145100 | 14487469300 | 26100 | 26100 | 26150 | 26100 | 4911 |
| 245 | 20240117 | 145000 | 14359273900 | 26100 | 26100 | 26150 | 26100 | 1402 |
| 246 | 20240117 | 144900 | 14322669250 | 26150 | 26150 | 26150 | 26100 | 908 |
| 247 | 20240117 | 144800 | 14298930050 | 26150 | 26100 | 26150 | 26100 | 583 |
| 248 | 20240117 | 144700 | 14283705200 | 26150 | 26100 | 26150 | 26100 | 3391 |
| 249 | 20240117 | 144600 | 14195198750 | 26100 | 26150 | 26150 | 26100 | 1425 |
| 250 | 20240117 | 144500 | 14158004150 | 26150 | 26150 | 26200 | 26100 | 2727 |
| 251 | 20240117 | 144400 | 14086692700 | 26150 | 26200 | 26200 | 26150 | 1854 |
| 252 | 20240117 | 144300 | 14038208750 | 26150 | 26150 | 26200 | 26150 | 774 |
| 253 | 20240117 | 144200 | 14017960650 | 26200 | 26200 | 26200 | 26150 | 816 |
| 254 | 20240117 | 144100 | 13996582550 | 26150 | 26150 | 26200 | 26150 | 999 |
| 255 | 20240117 | 144000 | 13970430800 | 26200 | 26200 | 26200 | 26200 | 105 |
| 256 | 20240117 | 143900 | 13967679800 | 26200 | 26150 | 26200 | 26150 | 289 |
| 257 | 20240117 | 143800 | 13960117200 | 26150 | 26200 | 26250 | 26150 | 1779 |
| 258 | 20240117 | 143700 | 13913514100 | 26200 | 26200 | 26200 | 26150 | 648 |
| 259 | 20240117 | 143600 | 13896539200 | 26150 | 26200 | 26200 | 26150 | 361 |
| 260 | 20240117 | 143500 | 13887091000 | 26150 | 26150 | 26200 | 26150 | 759 |
| 261 | 20240117 | 143400 | 13867236300 | 26200 | 26150 | 26200 | 26150 | 90 |
| 262 | 20240117 | 143300 | 13864878700 | 26200 | 26200 | 26200 | 26150 | 106 |
| 263 | 20240117 | 143200 | 13862102350 | 26200 | 26150 | 26200 | 26150 | 305 |
| 264 | 20240117 | 143100 | 13854120100 | 26200 | 26200 | 26200 | 26150 | 1554 |
| 265 | 20240117 | 143000 | 13813460200 | 26200 | 26200 | 26200 | 26150 | 861 |
| 266 | 20240117 | 142900 | 13790936050 | 26200 | 26200 | 26200 | 26150 | 759 |
| 267 | 20240117 | 142800 | 13771078500 | 26150 | 26150 | 26200 | 26150 | 308 |
| 268 | 20240117 | 142700 | 13763016150 | 26200 | 26200 | 26200 | 26150 | 219 |
| 269 | 20240117 | 142600 | 13757283550 | 26200 | 26200 | 26200 | 26150 | 591 |
| 270 | 20240117 | 142500 | 13741811300 | 26150 | 26250 | 26250 | 26150 | 409 |
| 271 | 20240117 | 142400 | 13731094250 | 26250 | 26200 | 26250 | 26150 | 677 |
| 272 | 20240117 | 142300 | 13713364650 | 26200 | 26200 | 26250 | 26200 | 1391 |
| 273 | 20240117 | 142200 | 13676918500 | 26200 | 26150 | 26250 | 26150 | 365 |
| 274 | 20240117 | 142100 | 13667359250 | 26200 | 26200 | 26250 | 26150 | 543 |
| 275 | 20240117 | 142000 | 13653142500 | 26200 | 26250 | 26250 | 26150 | 314 |
| 276 | 20240117 | 141900 | 13644912100 | 26200 | 26250 | 26250 | 26200 | 313 |
| 277 | 20240117 | 141800 | 13636703550 | 26250 | 26250 | 26250 | 26200 | 760 |
| 278 | 20240117 | 141700 | 13616788950 | 26250 | 26200 | 26250 | 26200 | 1747 |
| 279 | 20240117 | 141600 | 13571013250 | 26250 | 26250 | 26250 | 26200 | 1106 |
| 280 | 20240117 | 141500 | 13542031900 | 26250 | 26300 | 26300 | 26250 | 1312 |
| 281 | 20240117 | 141400 | 13507590350 | 26300 | 26300 | 26300 | 26250 | 586 |
| 282 | 20240117 | 141300 | 13492188700 | 26300 | 26300 | 26300 | 26300 | 307 |
| 283 | 20240117 | 141200 | 13484114600 | 26300 | 26300 | 26300 | 26250 | 675 |
| 284 | 20240117 | 141100 | 13466387850 | 26300 | 26300 | 26300 | 26300 | 73 |
| 285 | 20240117 | 141000 | 13464467950 | 26300 | 26300 | 26300 | 26250 | 49 |
| 286 | 20240117 | 140900 | 13463179400 | 26300 | 26300 | 26300 | 26250 | 369 |
| 287 | 20240117 | 140800 | 13453484850 | 26300 | 26300 | 26300 | 26250 | 97 |
| 288 | 20240117 | 140700 | 13450934250 | 26300 | 26300 | 26300 | 26250 | 258 |
| 289 | 20240117 | 140600 | 13444160450 | 26300 | 26350 | 26350 | 26300 | 832 |
| 290 | 20240117 | 140500 | 13422275000 | 26350 | 26300 | 26350 | 26300 | 397 |
| 291 | 20240117 | 140400 | 13411821700 | 26350 | 26350 | 26350 | 26300 | 1696 |
| 292 | 20240117 | 140300 | 13367212350 | 26350 | 26350 | 26350 | 26300 | 45 |
| 293 | 20240117 | 140200 | 13366027300 | 26350 | 26350 | 26350 | 26300 | 267 |
| 294 | 20240117 | 140100 | 13358999550 | 26350 | 26350 | 26350 | 26300 | 338 |
| 295 | 20240117 | 140000 | 13350096250 | 26350 | 26400 | 26400 | 26350 | 1097 |
| 296 | 20240117 | 135900 | 13321189350 | 26400 | 26400 | 26400 | 26350 | 173 |
| 297 | 20240117 | 135800 | 13316622650 | 26400 | 26400 | 26400 | 26350 | 144 |
| 298 | 20240117 | 135700 | 13312821250 | 26400 | 26400 | 26400 | 26350 | 237 |
| 299 | 20240117 | 135600 | 13306572100 | 26400 | 26400 | 26400 | 26400 | 1042 |
| 300 | 20240117 | 135500 | 13279063300 | 26400 | 26450 | 26450 | 26350 | 718 |
| 301 | 20240117 | 135400 | 13260115050 | 26450 | 26350 | 26450 | 26350 | 1846 |
| 302 | 20240117 | 135300 | 13211417650 | 26400 | 26400 | 26400 | 26350 | 1257 |
| 303 | 20240117 | 135200 | 13178237100 | 26350 | 26400 | 26450 | 26350 | 448 |
| 304 | 20240117 | 135100 | 13166418050 | 26450 | 26450 | 26450 | 26400 | 2921 |
| 305 | 20240117 | 135000 | 13089265650 | 26450 | 26400 | 26450 | 26400 | 499 |
| 306 | 20240117 | 134900 | 13076079200 | 26400 | 26450 | 26500 | 26400 | 1365 |
| 307 | 20240117 | 134800 | 13039991200 | 26450 | 26450 | 26450 | 26400 | 2256 |
| 308 | 20240117 | 134700 | 12980342450 | 26450 | 26450 | 26450 | 26450 | 1164 |
| 309 | 20240117 | 134600 | 12949554650 | 26450 | 26350 | 26450 | 26300 | 5373 |
| 310 | 20240117 | 134500 | 12807710600 | 26350 | 26350 | 26350 | 26300 | 473 |
| 311 | 20240117 | 134400 | 12795268250 | 26350 | 26350 | 26350 | 26300 | 2292 |
| 312 | 20240117 | 134300 | 12734884050 | 26350 | 26300 | 26350 | 26300 | 251 |
| 313 | 20240117 | 134200 | 12728279600 | 26350 | 26200 | 26350 | 26200 | 8972 |
| 314 | 20240117 | 134100 | 12492353400 | 26200 | 26150 | 26200 | 26150 | 536 |
| 315 | 20240117 | 134000 | 12478320250 | 26150 | 26250 | 26250 | 26100 | 2147 |
| 316 | 20240117 | 133900 | 12422189000 | 26200 | 26200 | 26250 | 26200 | 266 |
| 317 | 20240117 | 133800 | 12415218900 | 26200 | 26200 | 26250 | 26150 | 2013 |
| 318 | 20240117 | 133700 | 12362555350 | 26200 | 26200 | 26250 | 26200 | 489 |
| 319 | 20240117 | 133600 | 12349737750 | 26200 | 26200 | 26250 | 26200 | 351 |
| 320 | 20240117 | 133500 | 12340540200 | 26200 | 26250 | 26250 | 26200 | 269 |
| 321 | 20240117 | 133400 | 12333490850 | 26200 | 26200 | 26200 | 26200 | 317 |
| 322 | 20240117 | 133300 | 12325185450 | 26200 | 26200 | 26250 | 26200 | 626 |
| 323 | 20240117 | 133200 | 12308783350 | 26200 | 26200 | 26250 | 26200 | 335 |
| 324 | 20240117 | 133100 | 12300005450 | 26200 | 26200 | 26200 | 26200 | 312 |
| 325 | 20240117 | 133000 | 12291831050 | 26200 | 26200 | 26200 | 26150 | 211 |
| 326 | 20240117 | 132900 | 12286310800 | 26150 | 26200 | 26200 | 26150 | 261 |
| 327 | 20240117 | 132800 | 12279477700 | 26200 | 26200 | 26200 | 26150 | 405 |
| 328 | 20240117 | 132700 | 12268882100 | 26200 | 26200 | 26250 | 26150 | 240 |
| 329 | 20240117 | 132600 | 12262602950 | 26200 | 26250 | 26250 | 26150 | 386 |
| 330 | 20240117 | 132500 | 12252499900 | 26250 | 26200 | 26250 | 26150 | 75 |
| 331 | 20240117 | 132400 | 12250534050 | 26200 | 26250 | 26250 | 26200 | 646 |
| 332 | 20240117 | 132300 | 12233607500 | 26250 | 26200 | 26250 | 26200 | 601 |
| 333 | 20240117 | 132200 | 12217858300 | 26200 | 26200 | 26200 | 26150 | 736 |
| 334 | 20240117 | 132100 | 12198610300 | 26150 | 26200 | 26200 | 26150 | 245 |
| 335 | 20240117 | 132000 | 12192202550 | 26200 | 26200 | 26250 | 26200 | 346 |
| 336 | 20240117 | 131900 | 12183135900 | 26200 | 26250 | 26250 | 26200 | 305 |
| 337 | 20240117 | 131800 | 12175142200 | 26250 | 26250 | 26250 | 26200 | 303 |
| 338 | 20240117 | 131700 | 12167202200 | 26250 | 26200 | 26250 | 26200 | 417 |
| 339 | 20240117 | 131600 | 12156276300 | 26200 | 26250 | 26250 | 26150 | 415 |
| 340 | 20240117 | 131500 | 12145403000 | 26250 | 26250 | 26250 | 26200 | 77 |
| 341 | 20240117 | 131400 | 12143382250 | 26250 | 26200 | 26250 | 26150 | 168 |
| 342 | 20240117 | 131300 | 12138980950 | 26200 | 26200 | 26250 | 26150 | 217 |
| 343 | 20240117 | 131200 | 12133295950 | 26200 | 26200 | 26250 | 26150 | 247 |
| 344 | 20240117 | 131100 | 12126830950 | 26200 | 26250 | 26250 | 26150 | 247 |
| 345 | 20240117 | 131000 | 12120366750 | 26250 | 26250 | 26250 | 26200 | 48 |
| 346 | 20240117 | 130900 | 12119107650 | 26250 | 26150 | 26250 | 26100 | 3122 |
| 347 | 20240117 | 130800 | 12037430550 | 26200 | 26150 | 26200 | 26150 | 315 |
| 348 | 20240117 | 130700 | 12029191550 | 26150 | 26200 | 26200 | 26150 | 627 |
| 349 | 20240117 | 130600 | 12012780600 | 26200 | 26200 | 26200 | 26100 | 387 |
| 350 | 20240117 | 130500 | 12002671900 | 26200 | 26200 | 26200 | 26100 | 4151 |
| 351 | 20240117 | 130400 | 11894126050 | 26250 | 26250 | 26250 | 26150 | 577 |
| 352 | 20240117 | 130300 | 11879001000 | 26250 | 26100 | 26250 | 26100 | 3595 |
| 353 | 20240117 | 130200 | 11784771400 | 26150 | 26150 | 26200 | 26100 | 5708 |
| 354 | 20240117 | 130100 | 11635735450 | 26150 | 26200 | 26200 | 26150 | 2577 |
| 355 | 20240117 | 130000 | 11568333250 | 26200 | 26200 | 26200 | 26150 | 411 |
| 356 | 20240117 | 125900 | 11557570050 | 26150 | 26150 | 26200 | 26150 | 223 |
| 357 | 20240117 | 125800 | 11551735250 | 26200 | 26200 | 26200 | 26100 | 2096 |
| 358 | 20240117 | 125700 | 11496922600 | 26200 | 26200 | 26200 | 26150 | 406 |
| 359 | 20240117 | 125600 | 11486285500 | 26200 | 26200 | 26200 | 26150 | 1217 |
| 360 | 20240117 | 125500 | 11454459450 | 26200 | 26150 | 26200 | 26150 | 377 |
| 361 | 20240117 | 125400 | 11444596850 | 26200 | 26200 | 26200 | 26150 | 581 |
| 362 | 20240117 | 125300 | 11429383550 | 26200 | 26200 | 26200 | 26150 | 563 |
| 363 | 20240117 | 125200 | 11414659600 | 26200 | 26150 | 26200 | 26150 | 326 |
| 364 | 20240117 | 125100 | 11406132650 | 26200 | 26200 | 26200 | 26150 | 387 |
| 365 | 20240117 | 125000 | 11395993350 | 26150 | 26150 | 26200 | 26150 | 1021 |
| 366 | 20240117 | 124900 | 11369282550 | 26200 | 26200 | 26200 | 26150 | 579 |
| 367 | 20240117 | 124800 | 11354120850 | 26200 | 26200 | 26250 | 26150 | 679 |
| 368 | 20240117 | 124700 | 11336347150 | 26250 | 26200 | 26250 | 26200 | 711 |
| 369 | 20240117 | 124600 | 11317716500 | 26250 | 26250 | 26250 | 26200 | 232 |
| 370 | 20240117 | 124500 | 11311628800 | 26200 | 26250 | 26250 | 26200 | 219 |
| 371 | 20240117 | 124400 | 11305890100 | 26250 | 26250 | 26250 | 26200 | 517 |
| 372 | 20240117 | 124300 | 11292341550 | 26250 | 26250 | 26250 | 26200 | 1518 |
| 373 | 20240117 | 124200 | 11252564800 | 26250 | 26250 | 26250 | 26200 | 231 |
| 374 | 20240117 | 124100 | 11246510150 | 26250 | 26250 | 26250 | 26200 | 2431 |
| 375 | 20240117 | 124000 | 11182814400 | 26250 | 26200 | 26250 | 26200 | 501 |
| 376 | 20240117 | 123900 | 11169686900 | 26200 | 26250 | 26250 | 26200 | 299 |
| 377 | 20240117 | 123800 | 11161846250 | 26250 | 26250 | 26250 | 26200 | 261 |
| 378 | 20240117 | 123700 | 11154999250 | 26250 | 26250 | 26250 | 26200 | 417 |
| 379 | 20240117 | 123600 | 11144061900 | 26250 | 26250 | 26250 | 26200 | 1286 |
| 380 | 20240117 | 123500 | 11110362000 | 26250 | 26200 | 26250 | 26200 | 540 |
| 381 | 20240117 | 123400 | 11096195450 | 26200 | 26200 | 26250 | 26200 | 924 |
| 382 | 20240117 | 123300 | 11071985650 | 26200 | 26200 | 26250 | 26200 | 293 |
| 383 | 20240117 | 123200 | 11064301450 | 26200 | 26200 | 26250 | 26200 | 961 |
| 384 | 20240117 | 123100 | 11039120900 | 26250 | 26250 | 26250 | 26250 | 85 |
| 385 | 20240117 | 123000 | 11036889650 | 26250 | 26200 | 26250 | 26200 | 613 |
| 386 | 20240117 | 122900 | 11020821900 | 26250 | 26250 | 26250 | 26200 | 364 |
| 387 | 20240117 | 122800 | 11011268950 | 26250 | 26250 | 26250 | 26200 | 40 |
| 388 | 20240117 | 122700 | 11010219550 | 26250 | 26250 | 26250 | 26200 | 234 |
| 389 | 20240117 | 122600 | 11004084700 | 26250 | 26250 | 26250 | 26200 | 596 |
| 390 | 20240117 | 122500 | 10988467700 | 26250 | 26250 | 26300 | 26200 | 362 |
| 391 | 20240117 | 122400 | 10978978950 | 26250 | 26250 | 26300 | 26250 | 480 |
| 392 | 20240117 | 122300 | 10966377100 | 26300 | 26250 | 26300 | 26200 | 174 |
| 393 | 20240117 | 122200 | 10961809800 | 26200 | 26200 | 26250 | 26150 | 2822 |
| 394 | 20240117 | 122100 | 10887799650 | 26150 | 26250 | 26250 | 26150 | 440 |
| 395 | 20240117 | 122000 | 10876270050 | 26200 | 26200 | 26250 | 26150 | 364 |
| 396 | 20240117 | 121900 | 10866732750 | 26250 | 26200 | 26250 | 26200 | 691 |
| 397 | 20240117 | 121800 | 10848619500 | 26200 | 26150 | 26250 | 26150 | 848 |
| 398 | 20240117 | 121700 | 10826397750 | 26150 | 26200 | 26200 | 26150 | 2091 |
| 399 | 20240117 | 121600 | 10771671200 | 26200 | 26150 | 26200 | 26150 | 2034 |
| 400 | 20240117 | 121500 | 10718385700 | 26150 | 26200 | 26200 | 26100 | 382 |
| 401 | 20240117 | 121400 | 10708396650 | 26200 | 26200 | 26200 | 26150 | 59 |
| 402 | 20240117 | 121300 | 10706851850 | 26100 | 26200 | 26200 | 26100 | 894 |
| 403 | 20240117 | 121200 | 10683504850 | 26150 | 26150 | 26200 | 26100 | 323 |
| 404 | 20240117 | 121100 | 10675058000 | 26150 | 26200 | 26200 | 26150 | 322 |
| 405 | 20240117 | 121000 | 10666632900 | 26200 | 26200 | 26200 | 26100 | 275 |
| 406 | 20240117 | 120900 | 10659443200 | 26200 | 26150 | 26200 | 26100 | 475 |
| 407 | 20240117 | 120800 | 10647038600 | 26100 | 26200 | 26200 | 26100 | 484 |
| 408 | 20240117 | 120700 | 10634382750 | 26200 | 26200 | 26200 | 26150 | 369 |
| 409 | 20240117 | 120600 | 10624721050 | 26200 | 26100 | 26200 | 26100 | 55 |
| 410 | 20240117 | 120500 | 10623280150 | 26200 | 26150 | 26200 | 26100 | 607 |
| 411 | 20240117 | 120400 | 10607426100 | 26200 | 26200 | 26200 | 26100 | 489 |
| 412 | 20240117 | 120300 | 10594655450 | 26200 | 26200 | 26200 | 26150 | 351 |
| 413 | 20240117 | 120200 | 10585470900 | 26200 | 26200 | 26200 | 26150 | 238 |
| 414 | 20240117 | 120100 | 10579240300 | 26200 | 26150 | 26200 | 26150 | 335 |
| 415 | 20240117 | 120000 | 10570473100 | 26150 | 26100 | 26200 | 26100 | 2141 |
| 416 | 20240117 | 115900 | 10514589250 | 26200 | 26200 | 26200 | 26100 | 3006 |
| 417 | 20240117 | 115800 | 10435974700 | 26250 | 26250 | 26250 | 26200 | 333 |
| 418 | 20240117 | 115700 | 10427242450 | 26250 | 26250 | 26250 | 26200 | 51 |
| 419 | 20240117 | 115600 | 10425905100 | 26250 | 26200 | 26250 | 26150 | 255 |
| 420 | 20240117 | 115500 | 10419223250 | 26200 | 26200 | 26250 | 26200 | 1356 |
| 421 | 20240117 | 115400 | 10383689000 | 26200 | 26250 | 26250 | 26200 | 211 |
| 422 | 20240117 | 115300 | 10378159700 | 26250 | 26250 | 26250 | 26200 | 257 |
| 423 | 20240117 | 115200 | 10371424250 | 26250 | 26200 | 26250 | 26200 | 98 |
| 424 | 20240117 | 115100 | 10368852750 | 26250 | 26250 | 26250 | 26200 | 931 |
| 425 | 20240117 | 115000 | 10344421850 | 26200 | 26200 | 26200 | 26150 | 2356 |
| 426 | 20240117 | 114900 | 10282695150 | 26200 | 26150 | 26200 | 26100 | 5821 |
| 427 | 20240117 | 114800 | 10130729250 | 26150 | 26150 | 26200 | 26150 | 1974 |
| 428 | 20240117 | 114700 | 10079108200 | 26150 | 26200 | 26200 | 26150 | 1331 |
| 429 | 20240117 | 114600 | 10044256250 | 26150 | 26150 | 26200 | 26150 | 600 |
| 430 | 20240117 | 114500 | 10028550700 | 26200 | 26200 | 26200 | 26150 | 782 |
| 431 | 20240117 | 114400 | 10008087050 | 26150 | 26200 | 26200 | 26150 | 244 |
| 432 | 20240117 | 114300 | 10001703950 | 26150 | 26200 | 26200 | 26150 | 1008 |
| 433 | 20240117 | 114200 | 9975335350 | 26200 | 26200 | 26200 | 26150 | 169 |
| 434 | 20240117 | 114100 | 9970908800 | 26150 | 26150 | 26200 | 26150 | 452 |
| 435 | 20240117 | 114000 | 9959087350 | 26150 | 26200 | 26200 | 26150 | 666 |
| 436 | 20240117 | 113900 | 9941663850 | 26150 | 26150 | 26200 | 26150 | 706 |
| 437 | 20240117 | 113800 | 9923198400 | 26200 | 26150 | 26200 | 26150 | 2211 |
| 438 | 20240117 | 113700 | 9865357550 | 26150 | 26200 | 26200 | 26150 | 415 |
| 439 | 20240117 | 113600 | 9854484650 | 26200 | 26250 | 26250 | 26200 | 2714 |
| 440 | 20240117 | 113500 | 9783374150 | 26250 | 26250 | 26250 | 26200 | 69 |
| 441 | 20240117 | 113400 | 9781563150 | 26200 | 26250 | 26250 | 26150 | 867 |
| 442 | 20240117 | 113300 | 9758842500 | 26250 | 26200 | 26250 | 26200 | 894 |
| 443 | 20240117 | 113200 | 9735414400 | 26200 | 26200 | 26250 | 26150 | 932 |
| 444 | 20240117 | 113100 | 9710999500 | 26200 | 26250 | 26250 | 26200 | 7730 |
| 445 | 20240117 | 113000 | 9508472150 | 26200 | 26250 | 26250 | 26200 | 213 |
| 446 | 20240117 | 112900 | 9502888150 | 26250 | 26250 | 26300 | 26200 | 431 |
| 447 | 20240117 | 112800 | 9491574200 | 26200 | 26300 | 26300 | 26200 | 592 |
| 448 | 20240117 | 112700 | 9476042700 | 26300 | 26300 | 26300 | 26200 | 1585 |
| 449 | 20240117 | 112600 | 9434455350 | 26250 | 26300 | 26300 | 26250 | 1704 |
| 450 | 20240117 | 112500 | 9389722150 | 26300 | 26300 | 26300 | 26250 | 385 |
| 451 | 20240117 | 112400 | 9379597150 | 26300 | 26300 | 26300 | 26250 | 652 |
| 452 | 20240117 | 112300 | 9362461600 | 26250 | 26300 | 26300 | 26250 | 320 |
| 453 | 20240117 | 112200 | 9354048600 | 26300 | 26250 | 26300 | 26250 | 886 |
| 454 | 20240117 | 112100 | 9330781100 | 26250 | 26250 | 26300 | 26250 | 114 |
| 455 | 20240117 | 112000 | 9327788500 | 26250 | 26250 | 26300 | 26250 | 253 |
| 456 | 20240117 | 111900 | 9321141900 | 26250 | 26250 | 26300 | 26250 | 1717 |
| 457 | 20240117 | 111800 | 9276068600 | 26300 | 26300 | 26300 | 26300 | 688 |
| 458 | 20240117 | 111700 | 9257974200 | 26300 | 26350 | 26350 | 26300 | 211 |
| 459 | 20240117 | 111600 | 9252423200 | 26350 | 26300 | 26350 | 26300 | 167 |
| 460 | 20240117 | 111500 | 9248025900 | 26300 | 26300 | 26350 | 26300 | 392 |
| 461 | 20240117 | 111400 | 9237715900 | 26300 | 26350 | 26350 | 26300 | 387 |
| 462 | 20240117 | 111300 | 9227533350 | 26300 | 26300 | 26350 | 26250 | 218 |
| 463 | 20240117 | 111200 | 9221801400 | 26300 | 26300 | 26350 | 26250 | 1553 |
| 464 | 20240117 | 111100 | 9180964900 | 26300 | 26300 | 26350 | 26300 | 288 |
| 465 | 20240117 | 111000 | 9173390350 | 26300 | 26300 | 26350 | 26300 | 159 |
| 466 | 20240117 | 110900 | 9169208600 | 26300 | 26300 | 26300 | 26300 | 404 |
| 467 | 20240117 | 110800 | 9158583400 | 26300 | 26300 | 26300 | 26300 | 375 |
| 468 | 20240117 | 110700 | 9148720900 | 26350 | 26300 | 26350 | 26300 | 421 |
| 469 | 20240117 | 110600 | 9137643200 | 26300 | 26300 | 26350 | 26300 | 907 |
| 470 | 20240117 | 110500 | 9113783850 | 26300 | 26300 | 26350 | 26300 | 101 |
| 471 | 20240117 | 110400 | 9111126900 | 26300 | 26350 | 26350 | 26300 | 272 |
| 472 | 20240117 | 110300 | 9103971800 | 26350 | 26300 | 26350 | 26300 | 276 |
| 473 | 20240117 | 110200 | 9096710800 | 26350 | 26350 | 26350 | 26300 | 303 |
| 474 | 20240117 | 110100 | 9088736350 | 26350 | 26350 | 26350 | 26300 | 1807 |
| 475 | 20240117 | 110000 | 9041198350 | 26350 | 26400 | 26400 | 26300 | 789 |
| 476 | 20240117 | 105900 | 9020402450 | 26400 | 26400 | 26400 | 26350 | 497 |
| 477 | 20240117 | 105800 | 9007303500 | 26400 | 26350 | 26400 | 26350 | 149 |
| 478 | 20240117 | 105700 | 9003375500 | 26350 | 26400 | 26400 | 26350 | 375 |
| 479 | 20240117 | 105600 | 8993492000 | 26400 | 26400 | 26400 | 26400 | 1327 |
| 480 | 20240117 | 105500 | 8958459200 | 26400 | 26350 | 26400 | 26350 | 499 |
| 481 | 20240117 | 105400 | 8945293300 | 26350 | 26350 | 26400 | 26350 | 515 |
| 482 | 20240117 | 105300 | 8931720550 | 26400 | 26350 | 26400 | 26350 | 260 |
| 483 | 20240117 | 105200 | 8924869250 | 26400 | 26350 | 26400 | 26350 | 400 |
| 484 | 20240117 | 105100 | 8914323650 | 26350 | 26350 | 26400 | 26350 | 291 |
| 485 | 20240117 | 105000 | 8906647450 | 26400 | 26350 | 26400 | 26300 | 1660 |
| 486 | 20240117 | 104900 | 8862913800 | 26350 | 26300 | 26350 | 26300 | 226 |
| 487 | 20240117 | 104800 | 8856963750 | 26300 | 26350 | 26350 | 26300 | 231 |
| 488 | 20240117 | 104700 | 8850887400 | 26300 | 26350 | 26350 | 26300 | 1211 |
| 489 | 20240117 | 104600 | 8819030350 | 26300 | 26300 | 26350 | 26300 | 110 |
| 490 | 20240117 | 104500 | 8816135850 | 26300 | 26350 | 26350 | 26300 | 686 |
| 491 | 20240117 | 104400 | 8798080350 | 26350 | 26350 | 26400 | 26350 | 567 |
| 492 | 20240117 | 104300 | 8783139800 | 26350 | 26300 | 26400 | 26300 | 510 |
| 493 | 20240117 | 104200 | 8769707900 | 26350 | 26300 | 26350 | 26300 | 974 |
| 494 | 20240117 | 104100 | 8744087050 | 26300 | 26350 | 26350 | 26300 | 955 |
| 495 | 20240117 | 104000 | 8718935150 | 26350 | 26350 | 26350 | 26300 | 769 |
| 496 | 20240117 | 103900 | 8698679650 | 26350 | 26300 | 26350 | 26300 | 441 |
| 497 | 20240117 | 103800 | 8687075200 | 26350 | 26350 | 26350 | 26300 | 897 |
| 498 | 20240117 | 103700 | 8663452950 | 26300 | 26300 | 26350 | 26300 | 400 |
| 499 | 20240117 | 103600 | 8652928650 | 26350 | 26350 | 26350 | 26300 | 593 |
| 500 | 20240117 | 103500 | 8637312000 | 26300 | 26350 | 26350 | 26300 | 315 |
| 501 | 20240117 | 103400 | 8629024050 | 26350 | 26350 | 26350 | 26300 | 613 |
| 502 | 20240117 | 103300 | 8612873300 | 26300 | 26350 | 26350 | 26300 | 807 |
| 503 | 20240117 | 103200 | 8591648650 | 26350 | 26350 | 26350 | 26300 | 614 |
| 504 | 20240117 | 103100 | 8575487450 | 26350 | 26300 | 26350 | 26300 | 90 |
| 505 | 20240117 | 103000 | 8573117000 | 26300 | 26350 | 26350 | 26300 | 1468 |
| 506 | 20240117 | 102900 | 8534500850 | 26350 | 26350 | 26450 | 26300 | 1326 |
| 507 | 20240117 | 102800 | 8499564950 | 26450 | 26500 | 26500 | 26350 | 4551 |
| 508 | 20240117 | 102700 | 8379230800 | 26450 | 26450 | 26500 | 26450 | 543 |
| 509 | 20240117 | 102600 | 8364861700 | 26450 | 26450 | 26500 | 26450 | 491 |
| 510 | 20240117 | 102500 | 8351871200 | 26500 | 26500 | 26500 | 26450 | 1079 |
| 511 | 20240117 | 102400 | 8323326750 | 26500 | 26450 | 26500 | 26450 | 392 |
| 512 | 20240117 | 102300 | 8312949750 | 26500 | 26400 | 26500 | 26400 | 2439 |
| 513 | 20240117 | 102200 | 8248441950 | 26400 | 26350 | 26400 | 26350 | 1105 |
| 514 | 20240117 | 102100 | 8219270600 | 26400 | 26300 | 26400 | 26300 | 1486 |
| 515 | 20240117 | 102000 | 8180134700 | 26300 | 26350 | 26350 | 26250 | 564 |
| 516 | 20240117 | 101900 | 8165300650 | 26350 | 26350 | 26350 | 26300 | 655 |
| 517 | 20240117 | 101800 | 8148067750 | 26350 | 26350 | 26350 | 26300 | 225 |
| 518 | 20240117 | 101700 | 8142145250 | 26350 | 26250 | 26350 | 26250 | 364 |
| 519 | 20240117 | 101600 | 8132561600 | 26250 | 26350 | 26350 | 26250 | 1043 |
| 520 | 20240117 | 101500 | 8105136400 | 26450 | 26300 | 26450 | 26300 | 776 |
| 521 | 20240117 | 101400 | 8084679100 | 26350 | 26300 | 26500 | 26250 | 4595 |
| 522 | 20240117 | 101300 | 7963526100 | 26300 | 26250 | 26300 | 26250 | 702 |
| 523 | 20240117 | 101200 | 7945086300 | 26250 | 26200 | 26250 | 26200 | 500 |
| 524 | 20240117 | 101100 | 7931971350 | 26200 | 26200 | 26250 | 26150 | 1040 |
| 525 | 20240117 | 101000 | 7904721500 | 26200 | 26200 | 26250 | 26150 | 1149 |
| 526 | 20240117 | 100900 | 7874643100 | 26250 | 26200 | 26250 | 26150 | 1528 |
| 527 | 20240117 | 100800 | 7834611150 | 26200 | 26250 | 26250 | 26150 | 891 |
| 528 | 20240117 | 100700 | 7811260900 | 26250 | 26150 | 26250 | 26150 | 2504 |
| 529 | 20240117 | 100600 | 7745631200 | 26200 | 26200 | 26200 | 26150 | 2838 |
| 530 | 20240117 | 100500 | 7671411300 | 26200 | 26200 | 26200 | 26150 | 3101 |
| 531 | 20240117 | 100400 | 7590240400 | 26200 | 26200 | 26200 | 26150 | 833 |
| 532 | 20240117 | 100300 | 7568421200 | 26250 | 26250 | 26250 | 26200 | 392 |
| 533 | 20240117 | 100200 | 7558148450 | 26200 | 26250 | 26250 | 26200 | 3100 |
| 534 | 20240117 | 100100 | 7476920300 | 26250 | 26250 | 26250 | 26200 | 1670 |
| 535 | 20240117 | 100000 | 7433151350 | 26250 | 26200 | 26250 | 26200 | 932 |
| 536 | 20240117 | 095900 | 7408719650 | 26200 | 26200 | 26200 | 26150 | 6685 |
| 537 | 20240117 | 095800 | 7233700150 | 26200 | 26250 | 26300 | 26200 | 7358 |
| 538 | 20240117 | 095700 | 7040742950 | 26300 | 26300 | 26350 | 26250 | 2023 |
| 539 | 20240117 | 095600 | 6987548200 | 26300 | 26350 | 26400 | 26300 | 2184 |
| 540 | 20240117 | 095500 | 6930103750 | 26300 | 26400 | 26400 | 26300 | 3112 |
| 541 | 20240117 | 095400 | 6848154300 | 26350 | 26400 | 26450 | 26350 | 1478 |
| 542 | 20240117 | 095300 | 6809133400 | 26450 | 26450 | 26500 | 26400 | 344 |
| 543 | 20240117 | 095200 | 6800041600 | 26450 | 26450 | 26500 | 26450 | 274 |
| 544 | 20240117 | 095100 | 6792793850 | 26500 | 26450 | 26500 | 26400 | 1795 |
| 545 | 20240117 | 095000 | 6745353000 | 26400 | 26400 | 26450 | 26350 | 1806 |
| 546 | 20240117 | 094900 | 6697669750 | 26400 | 26400 | 26400 | 26300 | 1416 |
| 547 | 20240117 | 094800 | 6660345050 | 26350 | 26350 | 26400 | 26350 | 240 |
| 548 | 20240117 | 094700 | 6654020500 | 26350 | 26400 | 26400 | 26350 | 1402 |
| 549 | 20240117 | 094600 | 6617064650 | 26400 | 26450 | 26450 | 26350 | 3810 |
| 550 | 20240117 | 094500 | 6516447200 | 26450 | 26500 | 26500 | 26450 | 398 |
| 551 | 20240117 | 094400 | 6505917500 | 26450 | 26450 | 26500 | 26450 | 956 |
| 552 | 20240117 | 094300 | 6480626350 | 26500 | 26500 | 26550 | 26450 | 2094 |
| 553 | 20240117 | 094200 | 6425148950 | 26500 | 26550 | 26550 | 26500 | 549 |
| 554 | 20240117 | 094100 | 6410594750 | 26550 | 26450 | 26550 | 26450 | 2122 |
| 555 | 20240117 | 094000 | 6354405350 | 26450 | 26400 | 26450 | 26400 | 437 |
| 556 | 20240117 | 093900 | 6342856250 | 26350 | 26300 | 26450 | 26300 | 2682 |
| 557 | 20240117 | 093800 | 6272166800 | 26350 | 26350 | 26350 | 26250 | 786 |
| 558 | 20240117 | 093700 | 6251472050 | 26350 | 26300 | 26350 | 26250 | 1447 |
| 559 | 20240117 | 093600 | 6213413400 | 26350 | 26250 | 26350 | 26200 | 2473 |
| 560 | 20240117 | 093500 | 6148505150 | 26250 | 26200 | 26250 | 26150 | 7768 |
| 561 | 20240117 | 093400 | 5944952300 | 26200 | 26350 | 26350 | 26150 | 15379 |
| 562 | 20240117 | 093300 | 5541433500 | 26350 | 26350 | 26400 | 26300 | 2232 |
| 563 | 20240117 | 093200 | 5482643050 | 26350 | 26350 | 26400 | 26350 | 1921 |
| 564 | 20240117 | 093100 | 5431997050 | 26350 | 26350 | 26400 | 26300 | 2283 |
| 565 | 20240117 | 093000 | 5371893450 | 26350 | 26400 | 26400 | 26350 | 2099 |
| 566 | 20240117 | 092900 | 5316573750 | 26400 | 26400 | 26500 | 26350 | 2613 |
| 567 | 20240117 | 092800 | 5247677000 | 26400 | 26550 | 26550 | 26350 | 2500 |
| 568 | 20240117 | 092700 | 5181586250 | 26500 | 26600 | 26600 | 26500 | 653 |
| 569 | 20240117 | 092600 | 5164268300 | 26600 | 26600 | 26650 | 26600 | 5830 |
| 570 | 20240117 | 092500 | 5009187800 | 26650 | 26500 | 26650 | 26500 | 2730 |
| 571 | 20240117 | 092400 | 4936630550 | 26550 | 26400 | 26550 | 26350 | 3635 |
| 572 | 20240117 | 092300 | 4840386650 | 26400 | 26450 | 26450 | 26350 | 2329 |
| 573 | 20240117 | 092200 | 4778834300 | 26350 | 26400 | 26450 | 26300 | 5830 |
| 574 | 20240117 | 092100 | 4624994250 | 26400 | 26400 | 26500 | 26300 | 4260 |
| 575 | 20240117 | 092000 | 4512458900 | 26350 | 26450 | 26500 | 26250 | 12909 |
| 576 | 20240117 | 091900 | 4172173700 | 26400 | 26550 | 26600 | 26400 | 6736 |
| 577 | 20240117 | 091800 | 3993842600 | 26600 | 26650 | 26650 | 26550 | 1387 |
| 578 | 20240117 | 091700 | 3956986200 | 26650 | 26550 | 26650 | 26500 | 4858 |
| 579 | 20240117 | 091600 | 3827897250 | 26550 | 26550 | 26600 | 26450 | 5556 |
| 580 | 20240117 | 091500 | 3680500500 | 26550 | 26500 | 26550 | 26450 | 9286 |
| 581 | 20240117 | 091400 | 3434507000 | 26550 | 26600 | 26700 | 26500 | 4494 |
| 582 | 20240117 | 091300 | 3314911400 | 26600 | 26550 | 26650 | 26450 | 7973 |
| 583 | 20240117 | 091200 | 3103413250 | 26450 | 26600 | 26600 | 26400 | 19027 |
| 584 | 20240117 | 091100 | 2599546550 | 26600 | 26600 | 26650 | 26550 | 3120 |
| 585 | 20240117 | 091000 | 2516538900 | 26650 | 26700 | 26750 | 26600 | 8353 |
| 586 | 20240117 | 090900 | 2293840550 | 26600 | 26650 | 26700 | 26600 | 8234 |
| 587 | 20240117 | 090800 | 2074362850 | 26650 | 26700 | 26750 | 26650 | 3669 |
| 588 | 20240117 | 090700 | 1976427150 | 26650 | 26750 | 26750 | 26600 | 9182 |
| 589 | 20240117 | 090600 | 1731525600 | 26750 | 26900 | 26900 | 26700 | 8040 |
| 590 | 20240117 | 090500 | 1516149700 | 26850 | 26850 | 26950 | 26800 | 6389 |
| 591 | 20240117 | 090400 | 1344536250 | 26850 | 27050 | 27050 | 26800 | 6871 |
| 592 | 20240117 | 090300 | 1159797750 | 26950 | 27050 | 27150 | 26950 | 4984 |
| 593 | 20240117 | 090200 | 1024946000 | 27050 | 27150 | 27200 | 27050 | 3058 |
| 594 | 20240117 | 090100 | 941992750 | 27150 | 27000 | 27200 | 26850 | 8955 |
| 595 | 20240117 | 090000 | 700336050 | 27000 | 27100 | 27250 | 27000 | 25850 |