34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 192200 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 9170 |
| 3 | 20250116 | 192100 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 4 | 20250116 | 192000 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 5 | 20250116 | 191900 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 6 | 20250116 | 191800 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 7 | 20250116 | 191700 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 8 | 20250116 | 191600 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 9 | 20250116 | 191500 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 10 | 20250116 | 191400 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 11 | 20250116 | 191300 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 12 | 20250116 | 191200 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 13 | 20250116 | 191100 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 14 | 20250116 | 191000 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 15 | 20250116 | 190900 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 16 | 20250116 | 190800 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 17 | 20250116 | 190700 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 18 | 20250116 | 190600 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 19 | 20250116 | 190500 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 20 | 20250116 | 190400 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 21 | 20250116 | 190300 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 22 | 20250116 | 190200 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 23 | 20250116 | 190100 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 24 | 20250116 | 190000 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 25 | 20250116 | 185900 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 26 | 20250116 | 185800 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 27 | 20250116 | 185700 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 28 | 20250116 | 185600 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 29 | 20250116 | 185500 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 30 | 20250116 | 185400 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 31 | 20250116 | 185300 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 32 | 20250116 | 185200 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 9170 |
| 33 | 20250116 | 185100 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 34 | 20250116 | 185000 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 35 | 20250116 | 184900 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 36 | 20250116 | 184800 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 37 | 20250116 | 184700 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 38 | 20250116 | 184600 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 39 | 20250116 | 184500 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 40 | 20250116 | 184400 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 41 | 20250116 | 184300 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 42 | 20250116 | 184200 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 43 | 20250116 | 184100 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 44 | 20250116 | 184000 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 45 | 20250116 | 183900 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 46 | 20250116 | 183800 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 47 | 20250116 | 183700 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 48 | 20250116 | 183600 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 49 | 20250116 | 183500 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 50 | 20250116 | 183400 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 51 | 20250116 | 183300 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 52 | 20250116 | 183200 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 53 | 20250116 | 183100 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 54 | 20250116 | 183000 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 55 | 20250116 | 182900 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 56 | 20250116 | 182800 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 57 | 20250116 | 182700 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 58 | 20250116 | 182600 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 59 | 20250116 | 182500 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 60 | 20250116 | 182400 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 61 | 20250116 | 182300 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 62 | 20250116 | 182200 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 9170 |
| 63 | 20250116 | 182100 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 64 | 20250116 | 182000 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 65 | 20250116 | 181900 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 66 | 20250116 | 181800 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 67 | 20250116 | 181700 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 68 | 20250116 | 181600 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 69 | 20250116 | 181500 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 70 | 20250116 | 181400 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 71 | 20250116 | 181300 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 72 | 20250116 | 181200 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 73 | 20250116 | 181100 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 74 | 20250116 | 181000 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 75 | 20250116 | 180900 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 76 | 20250116 | 180800 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 77 | 20250116 | 180700 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 78 | 20250116 | 180600 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 79 | 20250116 | 180500 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 80 | 20250116 | 180400 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 81 | 20250116 | 180300 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 82 | 20250116 | 180200 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 83 | 20250116 | 180100 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 84 | 20250116 | 180000 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 85 | 20250116 | 175900 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 86 | 20250116 | 175800 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 87 | 20250116 | 175700 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 88 | 20250116 | 175600 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 89 | 20250116 | 175500 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 90 | 20250116 | 175400 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 91 | 20250116 | 175300 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 92 | 20250116 | 175200 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 9170 |
| 93 | 20250116 | 175100 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 94 | 20250116 | 175000 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 95 | 20250116 | 174900 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 96 | 20250116 | 174800 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 97 | 20250116 | 174700 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 98 | 20250116 | 174600 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 99 | 20250116 | 174500 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 100 | 20250116 | 174400 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 101 | 20250116 | 174300 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 102 | 20250116 | 174200 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 103 | 20250116 | 174100 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 104 | 20250116 | 174000 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 105 | 20250116 | 173900 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 106 | 20250116 | 173800 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 107 | 20250116 | 173700 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 108 | 20250116 | 173600 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 109 | 20250116 | 173500 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 110 | 20250116 | 173400 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 111 | 20250116 | 173300 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 112 | 20250116 | 173200 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 113 | 20250116 | 173100 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 114 | 20250116 | 173000 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 115 | 20250116 | 172900 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 116 | 20250116 | 172800 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 117 | 20250116 | 172700 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 118 | 20250116 | 172600 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 119 | 20250116 | 172500 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 120 | 20250116 | 172400 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 121 | 20250116 | 172300 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 122 | 20250116 | 172200 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 9170 |
| 123 | 20250116 | 172100 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 124 | 20250116 | 172000 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 125 | 20250116 | 171900 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 126 | 20250116 | 171800 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 127 | 20250116 | 171700 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 128 | 20250116 | 171600 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 129 | 20250116 | 171500 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 130 | 20250116 | 171400 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 131 | 20250116 | 171300 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 132 | 20250116 | 171200 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 133 | 20250116 | 171100 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 134 | 20250116 | 171000 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 135 | 20250116 | 170900 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 136 | 20250116 | 170800 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 137 | 20250116 | 170700 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 138 | 20250116 | 170600 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 139 | 20250116 | 170500 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 140 | 20250116 | 170400 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 141 | 20250116 | 170300 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 142 | 20250116 | 170200 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 143 | 20250116 | 170100 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 144 | 20250116 | 170000 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 145 | 20250116 | 165900 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 146 | 20250116 | 165800 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 147 | 20250116 | 165700 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 148 | 20250116 | 165600 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 149 | 20250116 | 165500 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 150 | 20250116 | 165400 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 151 | 20250116 | 165300 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 152 | 20250116 | 165200 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 9170 |
| 153 | 20250116 | 165100 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 154 | 20250116 | 165000 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 155 | 20250116 | 164900 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 156 | 20250116 | 164800 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 157 | 20250116 | 164700 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 158 | 20250116 | 164600 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 159 | 20250116 | 164500 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 160 | 20250116 | 164400 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 161 | 20250116 | 164300 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 162 | 20250116 | 164200 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 163 | 20250116 | 164100 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 164 | 20250116 | 164000 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 165 | 20250116 | 163900 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 166 | 20250116 | 163800 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 167 | 20250116 | 163700 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 168 | 20250116 | 163600 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 169 | 20250116 | 163500 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 170 | 20250116 | 163400 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 171 | 20250116 | 163300 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 172 | 20250116 | 163200 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 173 | 20250116 | 163100 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 174 | 20250116 | 163000 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 175 | 20250116 | 162900 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 176 | 20250116 | 162800 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 177 | 20250116 | 162700 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 178 | 20250116 | 162600 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 179 | 20250116 | 162500 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 180 | 20250116 | 162400 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 181 | 20250116 | 162300 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 182 | 20250116 | 162200 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 9170 |
| 183 | 20250116 | 162100 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 184 | 20250116 | 162000 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 185 | 20250116 | 161900 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 186 | 20250116 | 161800 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 187 | 20250116 | 161700 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 188 | 20250116 | 161600 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 189 | 20250116 | 161500 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 190 | 20250116 | 161400 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 191 | 20250116 | 161300 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 192 | 20250116 | 161200 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 193 | 20250116 | 161100 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 194 | 20250116 | 161000 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 195 | 20250116 | 160900 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 196 | 20250116 | 160800 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 197 | 20250116 | 160700 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 198 | 20250116 | 160600 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 199 | 20250116 | 160500 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 200 | 20250116 | 160400 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 201 | 20250116 | 160300 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 202 | 20250116 | 160200 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 203 | 20250116 | 160100 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 204 | 20250116 | 160000 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 205 | 20250116 | 155900 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 206 | 20250116 | 155800 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 207 | 20250116 | 155700 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 208 | 20250116 | 155600 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 209 | 20250116 | 155500 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 210 | 20250116 | 155400 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 211 | 20250116 | 155300 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 212 | 20250116 | 155200 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 9170 |
| 213 | 20250116 | 155100 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 214 | 20250116 | 155000 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 215 | 20250116 | 154900 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 216 | 20250116 | 154800 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 217 | 20250116 | 154700 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 218 | 20250116 | 154600 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 219 | 20250116 | 154500 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 220 | 20250116 | 154400 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 221 | 20250116 | 154300 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 222 | 20250116 | 154200 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 223 | 20250116 | 154100 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 224 | 20250116 | 154000 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 225 | 20250116 | 153900 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 226 | 20250116 | 153800 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 227 | 20250116 | 153700 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 228 | 20250116 | 153600 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 229 | 20250116 | 153500 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 230 | 20250116 | 153400 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 231 | 20250116 | 153300 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 232 | 20250116 | 153200 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 233 | 20250116 | 153100 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 234 | 20250116 | 153000 | 19126772600 | 35250 | 35250 | 35250 | 35250 | 9170 |
| 235 | 20250116 | 152900 | 18803530100 | 35250 | 35250 | 35250 | 35250 | 0 |
| 236 | 20250116 | 152800 | 18803530100 | 35250 | 35250 | 35250 | 35250 | 0 |
| 237 | 20250116 | 152700 | 18803530100 | 35250 | 35250 | 35250 | 35250 | 0 |
| 238 | 20250116 | 152600 | 18803530100 | 35250 | 35250 | 35250 | 35250 | 0 |
| 239 | 20250116 | 152500 | 18803530100 | 35250 | 35250 | 35250 | 35250 | 0 |
| 240 | 20250116 | 152400 | 18803530100 | 35250 | 35250 | 35250 | 35250 | 0 |
| 241 | 20250116 | 152300 | 18803530100 | 35250 | 35250 | 35250 | 35250 | 0 |
| 242 | 20250116 | 152200 | 18803530100 | 35250 | 35250 | 35250 | 35250 | 0 |
| 243 | 20250116 | 152100 | 18803530100 | 35250 | 35250 | 35250 | 35250 | 0 |
| 244 | 20250116 | 152000 | 18803530100 | 35250 | 35250 | 35250 | 35250 | 0 |
| 245 | 20250116 | 151900 | 18803530100 | 35250 | 35300 | 35300 | 35250 | 353 |
| 246 | 20250116 | 151800 | 18791075600 | 35250 | 35300 | 35300 | 35250 | 2691 |
| 247 | 20250116 | 151700 | 18696187450 | 35250 | 35300 | 35300 | 35250 | 181 |
| 248 | 20250116 | 151600 | 18689804550 | 35300 | 35250 | 35300 | 35200 | 2707 |
| 249 | 20250116 | 151500 | 18594366800 | 35250 | 35250 | 35300 | 35200 | 2282 |
| 250 | 20250116 | 151400 | 18513924950 | 35250 | 35250 | 35300 | 35250 | 516 |
| 251 | 20250116 | 151300 | 18495725250 | 35250 | 35300 | 35300 | 35250 | 1165 |
| 252 | 20250116 | 151200 | 18454652100 | 35300 | 35300 | 35300 | 35250 | 1358 |
| 253 | 20250116 | 151100 | 18406762250 | 35250 | 35300 | 35300 | 35250 | 801 |
| 254 | 20250116 | 151000 | 18378511750 | 35250 | 35300 | 35300 | 35250 | 476 |
| 255 | 20250116 | 150900 | 18361711850 | 35300 | 35300 | 35300 | 35250 | 676 |
| 256 | 20250116 | 150800 | 18337852750 | 35300 | 35300 | 35300 | 35250 | 370 |
| 257 | 20250116 | 150700 | 18324794450 | 35300 | 35250 | 35300 | 35250 | 289 |
| 258 | 20250116 | 150600 | 18314600600 | 35250 | 35250 | 35300 | 35250 | 2016 |
| 259 | 20250116 | 150500 | 18243514150 | 35300 | 35300 | 35300 | 35250 | 365 |
| 260 | 20250116 | 150400 | 18230647100 | 35300 | 35300 | 35300 | 35250 | 1488 |
| 261 | 20250116 | 150300 | 18178172900 | 35300 | 35300 | 35300 | 35250 | 945 |
| 262 | 20250116 | 150200 | 18144814450 | 35300 | 35300 | 35300 | 35250 | 368 |
| 263 | 20250116 | 150100 | 18131824300 | 35250 | 35300 | 35300 | 35250 | 736 |
| 264 | 20250116 | 150000 | 18105878100 | 35300 | 35300 | 35300 | 35250 | 438 |
| 265 | 20250116 | 145900 | 18090425600 | 35300 | 35350 | 35350 | 35300 | 1864 |
| 266 | 20250116 | 145800 | 18024612150 | 35350 | 35350 | 35400 | 35300 | 482 |
| 267 | 20250116 | 145700 | 18007568650 | 35400 | 35400 | 35400 | 35350 | 293 |
| 268 | 20250116 | 145600 | 17997208900 | 35400 | 35350 | 35400 | 35300 | 824 |
| 269 | 20250116 | 145500 | 17968056150 | 35350 | 35300 | 35350 | 35300 | 1886 |
| 270 | 20250116 | 145400 | 17901386100 | 35350 | 35300 | 35350 | 35300 | 584 |
| 271 | 20250116 | 145300 | 17880746700 | 35350 | 35300 | 35350 | 35300 | 1133 |
| 272 | 20250116 | 145200 | 17840714000 | 35300 | 35300 | 35350 | 35300 | 542 |
| 273 | 20250116 | 145100 | 17821578050 | 35300 | 35300 | 35300 | 35250 | 616 |
| 274 | 20250116 | 145000 | 17799833400 | 35300 | 35300 | 35300 | 35250 | 509 |
| 275 | 20250116 | 144900 | 17781867950 | 35300 | 35250 | 35300 | 35200 | 1772 |
| 276 | 20250116 | 144800 | 17719326600 | 35300 | 35300 | 35300 | 35200 | 512 |
| 277 | 20250116 | 144700 | 17701255700 | 35250 | 35250 | 35300 | 35250 | 564 |
| 278 | 20250116 | 144600 | 17681374450 | 35200 | 35250 | 35300 | 35200 | 252 |
| 279 | 20250116 | 144500 | 17672486300 | 35250 | 35250 | 35300 | 35200 | 1019 |
| 280 | 20250116 | 144400 | 17636565350 | 35250 | 35200 | 35250 | 35200 | 256 |
| 281 | 20250116 | 144300 | 17627543650 | 35250 | 35200 | 35250 | 35200 | 627 |
| 282 | 20250116 | 144200 | 17605467200 | 35200 | 35200 | 35200 | 35150 | 371 |
| 283 | 20250116 | 144100 | 17592412100 | 35150 | 35150 | 35250 | 35150 | 860 |
| 284 | 20250116 | 144000 | 17562123300 | 35200 | 35200 | 35200 | 35200 | 386 |
| 285 | 20250116 | 143900 | 17548536100 | 35200 | 35200 | 35200 | 35150 | 582 |
| 286 | 20250116 | 143800 | 17528051350 | 35150 | 35200 | 35200 | 35150 | 437 |
| 287 | 20250116 | 143700 | 17512673150 | 35200 | 35150 | 35200 | 35100 | 2291 |
| 288 | 20250116 | 143600 | 17432138100 | 35200 | 35200 | 35200 | 35200 | 999 |
| 289 | 20250116 | 143500 | 17396973300 | 35250 | 35200 | 35250 | 35200 | 2536 |
| 290 | 20250116 | 143400 | 17307689400 | 35150 | 35200 | 35200 | 35150 | 414 |
| 291 | 20250116 | 143300 | 17293124700 | 35150 | 35150 | 35200 | 35100 | 1401 |
| 292 | 20250116 | 143200 | 17243854450 | 35150 | 35150 | 35200 | 35150 | 1381 |
| 293 | 20250116 | 143100 | 17195301250 | 35150 | 35150 | 35200 | 35150 | 1378 |
| 294 | 20250116 | 143000 | 17146835350 | 35200 | 35250 | 35250 | 35150 | 1035 |
| 295 | 20250116 | 142900 | 17110394950 | 35250 | 35300 | 35300 | 35200 | 4066 |
| 296 | 20250116 | 142800 | 16967122850 | 35200 | 35300 | 35300 | 35200 | 2372 |
| 297 | 20250116 | 142700 | 16883517000 | 35300 | 35300 | 35300 | 35250 | 278 |
| 298 | 20250116 | 142600 | 16873703800 | 35300 | 35300 | 35350 | 35250 | 782 |
| 299 | 20250116 | 142500 | 16846102650 | 35300 | 35350 | 35350 | 35300 | 215 |
| 300 | 20250116 | 142400 | 16838504500 | 35300 | 35300 | 35350 | 35300 | 579 |
| 301 | 20250116 | 142300 | 16818061700 | 35300 | 35300 | 35300 | 35250 | 768 |
| 302 | 20250116 | 142200 | 16790955250 | 35300 | 35350 | 35350 | 35250 | 1926 |
| 303 | 20250116 | 142100 | 16723041700 | 35350 | 35300 | 35350 | 35300 | 847 |
| 304 | 20250116 | 142000 | 16693127700 | 35300 | 35300 | 35300 | 35250 | 212 |
| 305 | 20250116 | 141900 | 16685644150 | 35300 | 35350 | 35350 | 35250 | 1345 |
| 306 | 20250116 | 141800 | 16638155350 | 35350 | 35400 | 35400 | 35300 | 1350 |
| 307 | 20250116 | 141700 | 16590436950 | 35400 | 35400 | 35400 | 35350 | 341 |
| 308 | 20250116 | 141600 | 16578366350 | 35400 | 35350 | 35400 | 35350 | 333 |
| 309 | 20250116 | 141500 | 16566580150 | 35350 | 35400 | 35400 | 35350 | 484 |
| 310 | 20250116 | 141400 | 16549448900 | 35350 | 35400 | 35400 | 35350 | 111 |
| 311 | 20250116 | 141300 | 16545519650 | 35400 | 35350 | 35400 | 35350 | 398 |
| 312 | 20250116 | 141200 | 16531433550 | 35350 | 35350 | 35400 | 35350 | 652 |
| 313 | 20250116 | 141100 | 16508378200 | 35400 | 35400 | 35400 | 35350 | 352 |
| 314 | 20250116 | 141000 | 16495917750 | 35400 | 35400 | 35400 | 35350 | 627 |
| 315 | 20250116 | 140900 | 16473737000 | 35400 | 35400 | 35400 | 35350 | 758 |
| 316 | 20250116 | 140800 | 16446929450 | 35350 | 35400 | 35400 | 35350 | 682 |
| 317 | 20250116 | 140700 | 16422790150 | 35400 | 35400 | 35400 | 35350 | 392 |
| 318 | 20250116 | 140600 | 16408915150 | 35400 | 35400 | 35400 | 35400 | 453 |
| 319 | 20250116 | 140500 | 16392878950 | 35400 | 35350 | 35400 | 35350 | 1187 |
| 320 | 20250116 | 140400 | 16350911600 | 35400 | 35400 | 35450 | 35400 | 266 |
| 321 | 20250116 | 140300 | 16341495050 | 35350 | 35400 | 35450 | 35350 | 890 |
| 322 | 20250116 | 140200 | 16309981050 | 35450 | 35450 | 35450 | 35400 | 330 |
| 323 | 20250116 | 140100 | 16298285200 | 35450 | 35450 | 35450 | 35400 | 130 |
| 324 | 20250116 | 140000 | 16293677500 | 35450 | 35450 | 35500 | 35450 | 516 |
| 325 | 20250116 | 135900 | 16275376000 | 35450 | 35400 | 35550 | 35400 | 23793 |
| 326 | 20250116 | 135800 | 15430968250 | 35400 | 35400 | 35400 | 35350 | 315 |
| 327 | 20250116 | 135700 | 15419818350 | 35400 | 35400 | 35400 | 35350 | 737 |
| 328 | 20250116 | 135600 | 15393744100 | 35400 | 35400 | 35400 | 35350 | 249 |
| 329 | 20250116 | 135500 | 15384935050 | 35400 | 35350 | 35400 | 35350 | 499 |
| 330 | 20250116 | 135400 | 15367275600 | 35400 | 35400 | 35400 | 35350 | 610 |
| 331 | 20250116 | 135300 | 15345683800 | 35400 | 35400 | 35400 | 35350 | 502 |
| 332 | 20250116 | 135200 | 15327913900 | 35400 | 35400 | 35400 | 35350 | 340 |
| 333 | 20250116 | 135100 | 15315889550 | 35400 | 35400 | 35400 | 35350 | 1262 |
| 334 | 20250116 | 135000 | 15271215650 | 35400 | 35400 | 35400 | 35350 | 477 |
| 335 | 20250116 | 134900 | 15254330450 | 35400 | 35400 | 35400 | 35400 | 252 |
| 336 | 20250116 | 134800 | 15245409650 | 35400 | 35400 | 35400 | 35350 | 582 |
| 337 | 20250116 | 134700 | 15224815400 | 35400 | 35400 | 35400 | 35350 | 289 |
| 338 | 20250116 | 134600 | 15214586650 | 35400 | 35400 | 35400 | 35400 | 172 |
| 339 | 20250116 | 134500 | 15208497850 | 35400 | 35400 | 35400 | 35350 | 469 |
| 340 | 20250116 | 134400 | 15191900500 | 35400 | 35400 | 35400 | 35350 | 504 |
| 341 | 20250116 | 134300 | 15174060400 | 35400 | 35400 | 35400 | 35350 | 526 |
| 342 | 20250116 | 134200 | 15155442150 | 35400 | 35350 | 35400 | 35350 | 482 |
| 343 | 20250116 | 134100 | 15138390050 | 35350 | 35300 | 35350 | 35300 | 91 |
| 344 | 20250116 | 134000 | 15135173350 | 35350 | 35350 | 35400 | 35300 | 848 |
| 345 | 20250116 | 133900 | 15105175050 | 35350 | 35350 | 35350 | 35350 | 520 |
| 346 | 20250116 | 133800 | 15086793050 | 35350 | 35400 | 35400 | 35350 | 706 |
| 347 | 20250116 | 133700 | 15061824900 | 35400 | 35400 | 35400 | 35350 | 410 |
| 348 | 20250116 | 133600 | 15047314050 | 35350 | 35400 | 35400 | 35350 | 439 |
| 349 | 20250116 | 133500 | 15031773650 | 35400 | 35350 | 35400 | 35350 | 285 |
| 350 | 20250116 | 133400 | 15021689750 | 35400 | 35400 | 35400 | 35350 | 272 |
| 351 | 20250116 | 133300 | 15012061050 | 35400 | 35400 | 35400 | 35350 | 365 |
| 352 | 20250116 | 133200 | 14999140150 | 35400 | 35400 | 35400 | 35350 | 331 |
| 353 | 20250116 | 133100 | 14987430900 | 35400 | 35350 | 35400 | 35350 | 233 |
| 354 | 20250116 | 133000 | 14979188400 | 35400 | 35350 | 35400 | 35300 | 1279 |
| 355 | 20250116 | 132900 | 14933929400 | 35350 | 35350 | 35350 | 35300 | 845 |
| 356 | 20250116 | 132800 | 14904061300 | 35350 | 35400 | 35400 | 35300 | 210 |
| 357 | 20250116 | 132700 | 14896638000 | 35400 | 35350 | 35400 | 35350 | 331 |
| 358 | 20250116 | 132600 | 14884922500 | 35350 | 35350 | 35400 | 35350 | 912 |
| 359 | 20250116 | 132500 | 14852663650 | 35400 | 35350 | 35400 | 35300 | 450 |
| 360 | 20250116 | 132400 | 14836745300 | 35400 | 35400 | 35400 | 35350 | 741 |
| 361 | 20250116 | 132300 | 14810530600 | 35400 | 35300 | 35400 | 35300 | 490 |
| 362 | 20250116 | 132200 | 14793193900 | 35350 | 35400 | 35400 | 35300 | 1106 |
| 363 | 20250116 | 132100 | 14754133600 | 35300 | 35400 | 35400 | 35300 | 583 |
| 364 | 20250116 | 132000 | 14733519050 | 35300 | 35350 | 35400 | 35300 | 263 |
| 365 | 20250116 | 131900 | 14724216650 | 35400 | 35400 | 35400 | 35350 | 334 |
| 366 | 20250116 | 131800 | 14712403250 | 35400 | 35450 | 35450 | 35300 | 673 |
| 367 | 20250116 | 131700 | 14688602250 | 35450 | 35450 | 35450 | 35350 | 264 |
| 368 | 20250116 | 131600 | 14679257550 | 35450 | 35450 | 35450 | 35350 | 554 |
| 369 | 20250116 | 131500 | 14659645850 | 35450 | 35450 | 35450 | 35400 | 205 |
| 370 | 20250116 | 131400 | 14652378700 | 35450 | 35400 | 35450 | 35400 | 5613 |
| 371 | 20250116 | 131300 | 14453501150 | 35350 | 35400 | 35400 | 35350 | 359 |
| 372 | 20250116 | 131200 | 14440792900 | 35400 | 35400 | 35400 | 35350 | 256 |
| 373 | 20250116 | 131100 | 14431734250 | 35300 | 35350 | 35400 | 35300 | 5055 |
| 374 | 20250116 | 131000 | 14252864450 | 35350 | 35250 | 35350 | 35200 | 2560 |
| 375 | 20250116 | 130900 | 14162629150 | 35250 | 35250 | 35250 | 35200 | 373 |
| 376 | 20250116 | 130800 | 14149494650 | 35250 | 35350 | 35350 | 35250 | 2911 |
| 377 | 20250116 | 130700 | 14046863950 | 35350 | 35300 | 35350 | 35300 | 347 |
| 378 | 20250116 | 130600 | 14034613350 | 35250 | 35350 | 35400 | 35250 | 3359 |
| 379 | 20250116 | 130500 | 13915979500 | 35400 | 35400 | 35400 | 35350 | 197 |
| 380 | 20250116 | 130400 | 13909012050 | 35400 | 35400 | 35400 | 35400 | 188 |
| 381 | 20250116 | 130300 | 13902356850 | 35400 | 35400 | 35400 | 35300 | 783 |
| 382 | 20250116 | 130200 | 13874663650 | 35400 | 35300 | 35400 | 35300 | 232 |
| 383 | 20250116 | 130100 | 13866465100 | 35400 | 35400 | 35400 | 35300 | 605 |
| 384 | 20250116 | 130000 | 13845070700 | 35400 | 35300 | 35400 | 35300 | 233 |
| 385 | 20250116 | 125900 | 13836823700 | 35350 | 35300 | 35400 | 35300 | 436 |
| 386 | 20250116 | 125800 | 13821409700 | 35300 | 35350 | 35350 | 35300 | 312 |
| 387 | 20250116 | 125700 | 13810382200 | 35350 | 35350 | 35350 | 35350 | 272 |
| 388 | 20250116 | 125600 | 13800767000 | 35350 | 35350 | 35400 | 35350 | 436 |
| 389 | 20250116 | 125500 | 13785354350 | 35350 | 35350 | 35350 | 35300 | 418 |
| 390 | 20250116 | 125400 | 13770580700 | 35350 | 35350 | 35350 | 35300 | 390 |
| 391 | 20250116 | 125300 | 13756806000 | 35350 | 35350 | 35350 | 35350 | 450 |
| 392 | 20250116 | 125200 | 13740898500 | 35300 | 35300 | 35350 | 35300 | 224 |
| 393 | 20250116 | 125100 | 13732990900 | 35350 | 35350 | 35400 | 35350 | 2078 |
| 394 | 20250116 | 125000 | 13659531500 | 35350 | 35300 | 35350 | 35300 | 129 |
| 395 | 20250116 | 124900 | 13654973100 | 35350 | 35350 | 35350 | 35300 | 497 |
| 396 | 20250116 | 124800 | 13637414200 | 35350 | 35350 | 35350 | 35300 | 261 |
| 397 | 20250116 | 124700 | 13628187950 | 35350 | 35350 | 35350 | 35300 | 225 |
| 398 | 20250116 | 124600 | 13620238600 | 35350 | 35350 | 35350 | 35300 | 421 |
| 399 | 20250116 | 124500 | 13605362150 | 35350 | 35350 | 35350 | 35300 | 448 |
| 400 | 20250116 | 124400 | 13589535350 | 35350 | 35350 | 35350 | 35300 | 203 |
| 401 | 20250116 | 124300 | 13582359750 | 35300 | 35350 | 35350 | 35300 | 356 |
| 402 | 20250116 | 124200 | 13569778750 | 35350 | 35350 | 35350 | 35300 | 1149 |
| 403 | 20250116 | 124100 | 13529161650 | 35300 | 35350 | 35350 | 35300 | 261 |
| 404 | 20250116 | 124000 | 13519937950 | 35300 | 35300 | 35350 | 35300 | 734 |
| 405 | 20250116 | 123900 | 13494016150 | 35350 | 35300 | 35350 | 35300 | 494 |
| 406 | 20250116 | 123800 | 13476577350 | 35300 | 35300 | 35300 | 35250 | 183 |
| 407 | 20250116 | 123700 | 13470119050 | 35300 | 35300 | 35300 | 35300 | 131 |
| 408 | 20250116 | 123600 | 13465494750 | 35250 | 35300 | 35300 | 35250 | 208 |
| 409 | 20250116 | 123500 | 13458152900 | 35250 | 35300 | 35300 | 35250 | 478 |
| 410 | 20250116 | 123400 | 13441297500 | 35300 | 35300 | 35300 | 35300 | 210 |
| 411 | 20250116 | 123300 | 13433884500 | 35300 | 35300 | 35300 | 35250 | 784 |
| 412 | 20250116 | 123200 | 13406219850 | 35300 | 35250 | 35300 | 35250 | 348 |
| 413 | 20250116 | 123100 | 13393938550 | 35300 | 35300 | 35300 | 35250 | 569 |
| 414 | 20250116 | 123000 | 13373852900 | 35300 | 35300 | 35300 | 35250 | 327 |
| 415 | 20250116 | 122900 | 13362315150 | 35250 | 35300 | 35300 | 35250 | 487 |
| 416 | 20250116 | 122800 | 13345134100 | 35300 | 35300 | 35300 | 35250 | 196 |
| 417 | 20250116 | 122700 | 13338218250 | 35250 | 35300 | 35300 | 35250 | 515 |
| 418 | 20250116 | 122600 | 13320048250 | 35300 | 35300 | 35300 | 35300 | 108 |
| 419 | 20250116 | 122500 | 13316235850 | 35300 | 35350 | 35350 | 35250 | 223 |
| 420 | 20250116 | 122400 | 13308362650 | 35300 | 35350 | 35350 | 35300 | 1141 |
| 421 | 20250116 | 122300 | 13268078150 | 35350 | 35350 | 35350 | 35300 | 580 |
| 422 | 20250116 | 122200 | 13247580200 | 35300 | 35300 | 35350 | 35300 | 170 |
| 423 | 20250116 | 122100 | 13241578900 | 35350 | 35350 | 35350 | 35350 | 204 |
| 424 | 20250116 | 122000 | 13234367500 | 35350 | 35300 | 35350 | 35300 | 119 |
| 425 | 20250116 | 121900 | 13230160900 | 35350 | 35350 | 35350 | 35300 | 139 |
| 426 | 20250116 | 121800 | 13225248250 | 35300 | 35350 | 35350 | 35300 | 255 |
| 427 | 20250116 | 121700 | 13216236600 | 35300 | 35300 | 35350 | 35300 | 622 |
| 428 | 20250116 | 121600 | 13194278000 | 35300 | 35300 | 35350 | 35300 | 343 |
| 429 | 20250116 | 121500 | 13182158000 | 35300 | 35350 | 35350 | 35300 | 781 |
| 430 | 20250116 | 121400 | 13154579650 | 35350 | 35350 | 35350 | 35300 | 190 |
| 431 | 20250116 | 121300 | 13147864950 | 35350 | 35300 | 35350 | 35300 | 1370 |
| 432 | 20250116 | 121200 | 13099483350 | 35350 | 35350 | 35350 | 35300 | 608 |
| 433 | 20250116 | 121100 | 13078004950 | 35350 | 35350 | 35350 | 35300 | 314 |
| 434 | 20250116 | 121000 | 13066914150 | 35300 | 35350 | 35350 | 35300 | 554 |
| 435 | 20250116 | 120900 | 13047341500 | 35300 | 35300 | 35350 | 35300 | 167 |
| 436 | 20250116 | 120800 | 13041441050 | 35300 | 35350 | 35350 | 35300 | 89 |
| 437 | 20250116 | 120700 | 13038295250 | 35350 | 35350 | 35350 | 35300 | 202 |
| 438 | 20250116 | 120600 | 13031154700 | 35350 | 35350 | 35350 | 35350 | 152 |
| 439 | 20250116 | 120500 | 13025781500 | 35350 | 35350 | 35350 | 35300 | 234 |
| 440 | 20250116 | 120400 | 13017509700 | 35350 | 35350 | 35350 | 35300 | 114 |
| 441 | 20250116 | 120300 | 13013480600 | 35350 | 35300 | 35350 | 35300 | 690 |
| 442 | 20250116 | 120200 | 12989090450 | 35350 | 35350 | 35350 | 35300 | 194 |
| 443 | 20250116 | 120100 | 12982233150 | 35350 | 35350 | 35350 | 35300 | 203 |
| 444 | 20250116 | 120000 | 12975058550 | 35350 | 35350 | 35350 | 35300 | 175 |
| 445 | 20250116 | 115900 | 12968875050 | 35300 | 35300 | 35350 | 35300 | 194 |
| 446 | 20250116 | 115800 | 12962017400 | 35350 | 35300 | 35350 | 35300 | 710 |
| 447 | 20250116 | 115700 | 12936936400 | 35350 | 35350 | 35350 | 35300 | 183 |
| 448 | 20250116 | 115600 | 12930468550 | 35350 | 35350 | 35350 | 35300 | 126 |
| 449 | 20250116 | 115500 | 12926014700 | 35350 | 35350 | 35350 | 35300 | 227 |
| 450 | 20250116 | 115400 | 12917990350 | 35350 | 35300 | 35350 | 35300 | 169 |
| 451 | 20250116 | 115300 | 12912019550 | 35350 | 35300 | 35350 | 35300 | 435 |
| 452 | 20250116 | 115200 | 12896642350 | 35350 | 35350 | 35350 | 35300 | 155 |
| 453 | 20250116 | 115100 | 12891163200 | 35350 | 35300 | 35350 | 35300 | 94 |
| 454 | 20250116 | 115000 | 12887842700 | 35350 | 35300 | 35350 | 35300 | 543 |
| 455 | 20250116 | 114900 | 12868651200 | 35300 | 35250 | 35300 | 35250 | 71 |
| 456 | 20250116 | 114800 | 12866145000 | 35300 | 35350 | 35350 | 35300 | 535 |
| 457 | 20250116 | 114700 | 12847247700 | 35350 | 35400 | 35400 | 35350 | 395 |
| 458 | 20250116 | 114600 | 12833284300 | 35350 | 35350 | 35400 | 35350 | 550 |
| 459 | 20250116 | 114500 | 12813835800 | 35350 | 35400 | 35400 | 35350 | 172 |
| 460 | 20250116 | 114400 | 12807747250 | 35400 | 35350 | 35400 | 35300 | 500 |
| 461 | 20250116 | 114300 | 12790067100 | 35350 | 35300 | 35350 | 35300 | 399 |
| 462 | 20250116 | 114200 | 12775966700 | 35350 | 35300 | 35350 | 35250 | 293 |
| 463 | 20250116 | 114100 | 12765612650 | 35300 | 35300 | 35300 | 35300 | 167 |
| 464 | 20250116 | 114000 | 12759717550 | 35300 | 35300 | 35300 | 35300 | 364 |
| 465 | 20250116 | 113900 | 12746868350 | 35300 | 35300 | 35300 | 35250 | 231 |
| 466 | 20250116 | 113800 | 12738719150 | 35300 | 35300 | 35300 | 35300 | 40 |
| 467 | 20250116 | 113700 | 12737307150 | 35250 | 35300 | 35300 | 35250 | 192 |
| 468 | 20250116 | 113600 | 12730529600 | 35300 | 35300 | 35300 | 35250 | 245 |
| 469 | 20250116 | 113500 | 12721881150 | 35300 | 35300 | 35300 | 35250 | 670 |
| 470 | 20250116 | 113400 | 12698248100 | 35300 | 35350 | 35350 | 35250 | 2008 |
| 471 | 20250116 | 113300 | 12627369300 | 35300 | 35300 | 35350 | 35300 | 626 |
| 472 | 20250116 | 113200 | 12605256350 | 35250 | 35300 | 35300 | 35250 | 588 |
| 473 | 20250116 | 113100 | 12584518100 | 35300 | 35300 | 35300 | 35300 | 506 |
| 474 | 20250116 | 113000 | 12566656300 | 35300 | 35300 | 35350 | 35250 | 2800 |
| 475 | 20250116 | 112900 | 12467913550 | 35300 | 35350 | 35350 | 35300 | 157 |
| 476 | 20250116 | 112800 | 12462364150 | 35350 | 35350 | 35350 | 35300 | 261 |
| 477 | 20250116 | 112700 | 12453138900 | 35350 | 35350 | 35350 | 35300 | 365 |
| 478 | 20250116 | 112600 | 12440239150 | 35350 | 35350 | 35350 | 35350 | 48 |
| 479 | 20250116 | 112500 | 12438542350 | 35350 | 35350 | 35350 | 35300 | 400 |
| 480 | 20250116 | 112400 | 12424404700 | 35350 | 35350 | 35350 | 35350 | 366 |
| 481 | 20250116 | 112300 | 12411466600 | 35350 | 35350 | 35350 | 35300 | 1080 |
| 482 | 20250116 | 112200 | 12373318050 | 35350 | 35350 | 35350 | 35300 | 236 |
| 483 | 20250116 | 112100 | 12364976800 | 35350 | 35350 | 35350 | 35350 | 69 |
| 484 | 20250116 | 112000 | 12362537650 | 35300 | 35350 | 35350 | 35300 | 125 |
| 485 | 20250116 | 111900 | 12358119200 | 35350 | 35350 | 35350 | 35300 | 169 |
| 486 | 20250116 | 111800 | 12352146300 | 35350 | 35350 | 35350 | 35250 | 4591 |
| 487 | 20250116 | 111700 | 12190039500 | 35350 | 35350 | 35350 | 35300 | 279 |
| 488 | 20250116 | 111600 | 12180180200 | 35350 | 35350 | 35350 | 35300 | 436 |
| 489 | 20250116 | 111500 | 12164769600 | 35300 | 35350 | 35400 | 35300 | 699 |
| 490 | 20250116 | 111400 | 12140060950 | 35350 | 35350 | 35350 | 35300 | 744 |
| 491 | 20250116 | 111300 | 12113765200 | 35350 | 35350 | 35350 | 35300 | 396 |
| 492 | 20250116 | 111200 | 12099767100 | 35350 | 35350 | 35400 | 35300 | 515 |
| 493 | 20250116 | 111100 | 12081560700 | 35400 | 35350 | 35400 | 35300 | 671 |
| 494 | 20250116 | 111000 | 12057831300 | 35400 | 35400 | 35400 | 35350 | 115 |
| 495 | 20250116 | 110900 | 12053764100 | 35400 | 35400 | 35400 | 35300 | 254 |
| 496 | 20250116 | 110800 | 12044780400 | 35400 | 35350 | 35400 | 35350 | 227 |
| 497 | 20250116 | 110700 | 12036751950 | 35350 | 35350 | 35350 | 35300 | 494 |
| 498 | 20250116 | 110600 | 12019289150 | 35350 | 35350 | 35350 | 35300 | 446 |
| 499 | 20250116 | 110500 | 12003525750 | 35350 | 35350 | 35400 | 35350 | 373 |
| 500 | 20250116 | 110400 | 11990334100 | 35350 | 35350 | 35400 | 35300 | 1520 |
| 501 | 20250116 | 110300 | 11936651500 | 35350 | 35350 | 35400 | 35350 | 732 |
| 502 | 20250116 | 110200 | 11910756050 | 35350 | 35350 | 35400 | 35300 | 262 |
| 503 | 20250116 | 110100 | 11901492050 | 35350 | 35400 | 35400 | 35350 | 1363 |
| 504 | 20250116 | 110000 | 11853294950 | 35400 | 35400 | 35400 | 35350 | 107 |
| 505 | 20250116 | 105900 | 11849509100 | 35400 | 35400 | 35400 | 35350 | 193 |
| 506 | 20250116 | 105800 | 11842678900 | 35400 | 35450 | 35450 | 35300 | 4843 |
| 507 | 20250116 | 105700 | 11671343100 | 35450 | 35450 | 35500 | 35450 | 161 |
| 508 | 20250116 | 105600 | 11665633650 | 35450 | 35450 | 35500 | 35400 | 735 |
| 509 | 20250116 | 105500 | 11639578850 | 35450 | 35500 | 35500 | 35450 | 819 |
| 510 | 20250116 | 105400 | 11610544550 | 35500 | 35500 | 35500 | 35450 | 415 |
| 511 | 20250116 | 105300 | 11595818750 | 35500 | 35450 | 35500 | 35450 | 2869 |
| 512 | 20250116 | 105200 | 11494079250 | 35450 | 35350 | 35450 | 35350 | 8377 |
| 513 | 20250116 | 105100 | 11197505250 | 35350 | 35400 | 35400 | 35350 | 486 |
| 514 | 20250116 | 105000 | 11180313350 | 35400 | 35400 | 35400 | 35350 | 774 |
| 515 | 20250116 | 104900 | 11152935400 | 35350 | 35400 | 35400 | 35350 | 591 |
| 516 | 20250116 | 104800 | 11132029050 | 35400 | 35350 | 35400 | 35350 | 430 |
| 517 | 20250116 | 104700 | 11116810000 | 35400 | 35400 | 35400 | 35350 | 731 |
| 518 | 20250116 | 104600 | 11090936450 | 35400 | 35400 | 35400 | 35350 | 788 |
| 519 | 20250116 | 104500 | 11063068150 | 35400 | 35350 | 35400 | 35350 | 205 |
| 520 | 20250116 | 104400 | 11055813900 | 35350 | 35400 | 35400 | 35350 | 717 |
| 521 | 20250116 | 104300 | 11030457050 | 35400 | 35350 | 35400 | 35300 | 522 |
| 522 | 20250116 | 104200 | 11011988850 | 35350 | 35350 | 35400 | 35300 | 765 |
| 523 | 20250116 | 104100 | 10984962400 | 35350 | 35300 | 35350 | 35300 | 987 |
| 524 | 20250116 | 104000 | 10950083050 | 35300 | 35350 | 35350 | 35300 | 279 |
| 525 | 20250116 | 103900 | 10940226900 | 35350 | 35350 | 35400 | 35300 | 1509 |
| 526 | 20250116 | 103800 | 10886884050 | 35350 | 35300 | 35350 | 35300 | 478 |
| 527 | 20250116 | 103700 | 10869989350 | 35350 | 35350 | 35400 | 35300 | 1616 |
| 528 | 20250116 | 103600 | 10812857600 | 35350 | 35350 | 35400 | 35350 | 585 |
| 529 | 20250116 | 103500 | 10792167050 | 35400 | 35400 | 35400 | 35350 | 434 |
| 530 | 20250116 | 103400 | 10776804100 | 35350 | 35350 | 35400 | 35350 | 487 |
| 531 | 20250116 | 103300 | 10759583650 | 35400 | 35400 | 35400 | 35350 | 1246 |
| 532 | 20250116 | 103200 | 10715481100 | 35400 | 35400 | 35400 | 35350 | 719 |
| 533 | 20250116 | 103100 | 10690044950 | 35400 | 35400 | 35450 | 35350 | 1941 |
| 534 | 20250116 | 103000 | 10621335950 | 35450 | 35450 | 35450 | 35400 | 595 |
| 535 | 20250116 | 102900 | 10600251850 | 35450 | 35450 | 35500 | 35450 | 1124 |
| 536 | 20250116 | 102800 | 10560383100 | 35450 | 35500 | 35500 | 35450 | 1025 |
| 537 | 20250116 | 102700 | 10524021450 | 35500 | 35400 | 35500 | 35400 | 594 |
| 538 | 20250116 | 102600 | 10502963300 | 35500 | 35450 | 35500 | 35400 | 1668 |
| 539 | 20250116 | 102500 | 10443814550 | 35500 | 35500 | 35500 | 35450 | 2168 |
| 540 | 20250116 | 102400 | 10366937650 | 35500 | 35600 | 35600 | 35500 | 5156 |
| 541 | 20250116 | 102300 | 10183718450 | 35600 | 35500 | 35600 | 35450 | 20223 |
| 542 | 20250116 | 102200 | 9465370900 | 35500 | 35400 | 35500 | 35350 | 19927 |
| 543 | 20250116 | 102100 | 8759314450 | 35400 | 35250 | 35400 | 35200 | 22602 |
| 544 | 20250116 | 102000 | 7961366250 | 35200 | 35150 | 35250 | 35100 | 2821 |
| 545 | 20250116 | 101900 | 7862076950 | 35150 | 35150 | 35150 | 35100 | 980 |
| 546 | 20250116 | 101800 | 7827630050 | 35150 | 35150 | 35200 | 35150 | 1038 |
| 547 | 20250116 | 101700 | 7791112500 | 35150 | 35200 | 35200 | 35100 | 274 |
| 548 | 20250116 | 101600 | 7781493900 | 35200 | 35100 | 35200 | 35100 | 9363 |
| 549 | 20250116 | 101500 | 7452330650 | 35050 | 35050 | 35100 | 35000 | 3069 |
| 550 | 20250116 | 101400 | 7344738000 | 35100 | 35050 | 35100 | 35000 | 2375 |
| 551 | 20250116 | 101300 | 7261486650 | 35050 | 35050 | 35100 | 35000 | 1651 |
| 552 | 20250116 | 101200 | 7203618650 | 35000 | 35050 | 35050 | 35000 | 522 |
| 553 | 20250116 | 101100 | 7185326550 | 35050 | 35050 | 35050 | 35000 | 1861 |
| 554 | 20250116 | 101000 | 7120105300 | 35050 | 35000 | 35050 | 35000 | 679 |
| 555 | 20250116 | 100900 | 7096331300 | 35050 | 34950 | 35050 | 34950 | 8474 |
| 556 | 20250116 | 100800 | 6799811050 | 34900 | 34850 | 34900 | 34800 | 1270 |
| 557 | 20250116 | 100700 | 6755507100 | 34850 | 34850 | 34900 | 34800 | 409 |
| 558 | 20250116 | 100600 | 6741246250 | 34900 | 34800 | 34900 | 34750 | 473 |
| 559 | 20250116 | 100500 | 6724764250 | 34900 | 34900 | 34900 | 34800 | 421 |
| 560 | 20250116 | 100400 | 6710098800 | 34900 | 34800 | 34900 | 34750 | 709 |
| 561 | 20250116 | 100300 | 6685426200 | 34850 | 34750 | 34900 | 34750 | 909 |
| 562 | 20250116 | 100200 | 6653735900 | 34850 | 34750 | 34850 | 34700 | 2261 |
| 563 | 20250116 | 100100 | 6575123650 | 34750 | 34800 | 34800 | 34750 | 1408 |
| 564 | 20250116 | 100000 | 6526184900 | 34750 | 34800 | 34850 | 34750 | 906 |
| 565 | 20250116 | 095900 | 6494659550 | 34850 | 34800 | 34850 | 34800 | 1373 |
| 566 | 20250116 | 095800 | 6446878850 | 34850 | 34900 | 34950 | 34800 | 2153 |
| 567 | 20250116 | 095700 | 6371856600 | 34950 | 34950 | 34950 | 34850 | 1303 |
| 568 | 20250116 | 095600 | 6326371400 | 34950 | 34950 | 34950 | 34900 | 743 |
| 569 | 20250116 | 095500 | 6300434700 | 34900 | 34900 | 34950 | 34850 | 1284 |
| 570 | 20250116 | 095400 | 6255623950 | 34900 | 34850 | 34900 | 34850 | 1487 |
| 571 | 20250116 | 095300 | 6203779400 | 34850 | 34850 | 34900 | 34800 | 700 |
| 572 | 20250116 | 095200 | 6179376600 | 34800 | 34850 | 34850 | 34800 | 297 |
| 573 | 20250116 | 095100 | 6169030800 | 34800 | 34900 | 34900 | 34800 | 1689 |
| 574 | 20250116 | 095000 | 6110185700 | 34900 | 34850 | 34900 | 34850 | 291 |
| 575 | 20250116 | 094900 | 6100033350 | 34850 | 34900 | 34900 | 34800 | 356 |
| 576 | 20250116 | 094800 | 6087635150 | 34850 | 34850 | 34900 | 34800 | 2665 |
| 577 | 20250116 | 094700 | 5994746600 | 34900 | 34950 | 34950 | 34850 | 4765 |
| 578 | 20250116 | 094600 | 5828563050 | 34900 | 34900 | 35000 | 34900 | 245 |
| 579 | 20250116 | 094500 | 5820005700 | 34900 | 34950 | 35000 | 34900 | 1295 |
| 580 | 20250116 | 094400 | 5774750300 | 34950 | 35000 | 35000 | 34950 | 65 |
| 581 | 20250116 | 094300 | 5772478250 | 35000 | 35000 | 35050 | 34950 | 2472 |
| 582 | 20250116 | 094200 | 5685961550 | 35000 | 34900 | 35000 | 34900 | 794 |
| 583 | 20250116 | 094100 | 5658202200 | 34900 | 34950 | 35000 | 34900 | 203 |
| 584 | 20250116 | 094000 | 5651107550 | 34950 | 35000 | 35050 | 34950 | 352 |
| 585 | 20250116 | 093900 | 5638783200 | 35050 | 34950 | 35050 | 34900 | 4447 |
| 586 | 20250116 | 093800 | 5483204200 | 34950 | 34950 | 35000 | 34900 | 1861 |
| 587 | 20250116 | 093700 | 5418162600 | 34900 | 35000 | 35000 | 34900 | 2396 |
| 588 | 20250116 | 093600 | 5334437600 | 35000 | 34950 | 35000 | 34950 | 531 |
| 589 | 20250116 | 093500 | 5315853350 | 35000 | 35050 | 35050 | 34950 | 2148 |
| 590 | 20250116 | 093400 | 5240746800 | 35050 | 35100 | 35100 | 35000 | 635 |
| 591 | 20250116 | 093300 | 5218500950 | 35100 | 35000 | 35150 | 35000 | 2549 |
| 592 | 20250116 | 093200 | 5129061050 | 35000 | 35000 | 35000 | 34950 | 842 |
| 593 | 20250116 | 093100 | 5099594850 | 34950 | 34950 | 35000 | 34950 | 996 |
| 594 | 20250116 | 093000 | 5064776650 | 34950 | 34900 | 34950 | 34850 | 581 |
| 595 | 20250116 | 092900 | 5044490800 | 35000 | 34950 | 35000 | 34850 | 1297 |
| 596 | 20250116 | 092800 | 4999216450 | 34950 | 34900 | 35000 | 34900 | 830 |
| 597 | 20250116 | 092700 | 4970211700 | 34900 | 34950 | 34950 | 34900 | 1729 |
| 598 | 20250116 | 092600 | 4909857550 | 34900 | 34950 | 35000 | 34900 | 1737 |
| 599 | 20250116 | 092500 | 4849153900 | 34950 | 34950 | 35000 | 34900 | 993 |
| 600 | 20250116 | 092400 | 4814449750 | 34900 | 35100 | 35100 | 34900 | 3522 |
| 601 | 20250116 | 092300 | 4691119850 | 35100 | 35200 | 35200 | 35050 | 2950 |
| 602 | 20250116 | 092200 | 4587581000 | 35200 | 35200 | 35250 | 35100 | 3931 |
| 603 | 20250116 | 092100 | 4449248400 | 35250 | 35150 | 35250 | 35100 | 8249 |
| 604 | 20250116 | 092000 | 4159058150 | 35200 | 35100 | 35200 | 35050 | 8631 |
| 605 | 20250116 | 091900 | 3855786450 | 35050 | 34950 | 35150 | 34950 | 9209 |
| 606 | 20250116 | 091800 | 3533019000 | 34950 | 34900 | 34950 | 34850 | 2394 |
| 607 | 20250116 | 091700 | 3449369750 | 34850 | 34800 | 34950 | 34800 | 2348 |
| 608 | 20250116 | 091600 | 3367436950 | 34800 | 34900 | 34900 | 34750 | 3333 |
| 609 | 20250116 | 091500 | 3251316000 | 34900 | 34900 | 34950 | 34850 | 1847 |
| 610 | 20250116 | 091400 | 3186855400 | 34850 | 34950 | 34950 | 34850 | 2214 |
| 611 | 20250116 | 091300 | 3109610800 | 34950 | 34900 | 35000 | 34850 | 4101 |
| 612 | 20250116 | 091200 | 2966446350 | 34900 | 34850 | 34950 | 34800 | 1890 |
| 613 | 20250116 | 091100 | 2900462150 | 34850 | 34800 | 34850 | 34750 | 2351 |
| 614 | 20250116 | 091000 | 2818673650 | 34800 | 34900 | 34950 | 34750 | 3272 |
| 615 | 20250116 | 090900 | 2704655850 | 34850 | 34850 | 34950 | 34850 | 3927 |
| 616 | 20250116 | 090800 | 2567617950 | 34850 | 34900 | 35000 | 34850 | 4686 |
| 617 | 20250116 | 090700 | 2404102850 | 34900 | 34900 | 35000 | 34850 | 5319 |
| 618 | 20250116 | 090600 | 2218335600 | 34900 | 34900 | 35200 | 34900 | 6335 |
| 619 | 20250116 | 090500 | 1996327250 | 35000 | 35150 | 35150 | 34900 | 5058 |
| 620 | 20250116 | 090400 | 1819324350 | 35100 | 35150 | 35250 | 35100 | 6185 |
| 621 | 20250116 | 090300 | 1601925550 | 35200 | 35250 | 35350 | 35150 | 8488 |
| 622 | 20250116 | 090200 | 1302575900 | 35250 | 35000 | 35300 | 34950 | 6001 |
| 623 | 20250116 | 090100 | 1091687400 | 35000 | 35000 | 35150 | 34900 | 6280 |
| 624 | 20250116 | 090000 | 872071450 | 35100 | 35050 | 35450 | 34950 | 24827 |