32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 185900 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 1588 |
| 3 | 20250116 | 185800 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 4 | 20250116 | 185700 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 5 | 20250116 | 185600 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 6 | 20250116 | 185500 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 7 | 20250116 | 185400 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 8 | 20250116 | 185300 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 9 | 20250116 | 185200 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 10 | 20250116 | 185100 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 11 | 20250116 | 185000 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 12 | 20250116 | 184900 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 13 | 20250116 | 184800 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 14 | 20250116 | 184700 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 15 | 20250116 | 184600 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 16 | 20250116 | 184500 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 17 | 20250116 | 184400 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 18 | 20250116 | 184300 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 19 | 20250116 | 184200 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 20 | 20250116 | 184100 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 21 | 20250116 | 184000 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 22 | 20250116 | 183900 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 23 | 20250116 | 183800 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 24 | 20250116 | 183700 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 25 | 20250116 | 183600 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 26 | 20250116 | 183500 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 27 | 20250116 | 183400 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 28 | 20250116 | 183300 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 29 | 20250116 | 183200 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 30 | 20250116 | 183100 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 31 | 20250116 | 183000 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 32 | 20250116 | 182900 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 1588 |
| 33 | 20250116 | 182800 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 34 | 20250116 | 182700 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 35 | 20250116 | 182600 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 36 | 20250116 | 182500 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 37 | 20250116 | 182400 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 38 | 20250116 | 182300 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 39 | 20250116 | 182200 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 40 | 20250116 | 182100 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 41 | 20250116 | 182000 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 42 | 20250116 | 181900 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 43 | 20250116 | 181800 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 44 | 20250116 | 181700 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 45 | 20250116 | 181600 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 46 | 20250116 | 181500 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 47 | 20250116 | 181400 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 48 | 20250116 | 181300 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 49 | 20250116 | 181200 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 50 | 20250116 | 181100 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 51 | 20250116 | 181000 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 52 | 20250116 | 180900 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 53 | 20250116 | 180800 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 54 | 20250116 | 180700 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 55 | 20250116 | 180600 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 56 | 20250116 | 180500 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 57 | 20250116 | 180400 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 58 | 20250116 | 180300 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 59 | 20250116 | 180200 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 60 | 20250116 | 180100 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 61 | 20250116 | 180000 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 62 | 20250116 | 175900 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 1588 |
| 63 | 20250116 | 175800 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 64 | 20250116 | 175700 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 65 | 20250116 | 175600 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 66 | 20250116 | 175500 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 67 | 20250116 | 175400 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 68 | 20250116 | 175300 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 69 | 20250116 | 175200 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 70 | 20250116 | 175100 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 71 | 20250116 | 175000 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 72 | 20250116 | 174900 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 73 | 20250116 | 174800 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 74 | 20250116 | 174700 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 75 | 20250116 | 174600 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 76 | 20250116 | 174500 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 77 | 20250116 | 174400 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 78 | 20250116 | 174300 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 79 | 20250116 | 174200 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 80 | 20250116 | 174100 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 81 | 20250116 | 174000 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 82 | 20250116 | 173900 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 83 | 20250116 | 173800 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 84 | 20250116 | 173700 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 85 | 20250116 | 173600 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 86 | 20250116 | 173500 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 87 | 20250116 | 173400 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 88 | 20250116 | 173300 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 89 | 20250116 | 173200 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 90 | 20250116 | 173100 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 91 | 20250116 | 173000 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 92 | 20250116 | 172900 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 1588 |
| 93 | 20250116 | 172800 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 94 | 20250116 | 172700 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 95 | 20250116 | 172600 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 96 | 20250116 | 172500 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 97 | 20250116 | 172400 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 98 | 20250116 | 172300 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 99 | 20250116 | 172200 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 100 | 20250116 | 172100 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 101 | 20250116 | 172000 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 102 | 20250116 | 171900 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 103 | 20250116 | 171800 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 104 | 20250116 | 171700 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 105 | 20250116 | 171600 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 106 | 20250116 | 171500 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 107 | 20250116 | 171400 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 108 | 20250116 | 171300 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 109 | 20250116 | 171200 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 110 | 20250116 | 171100 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 111 | 20250116 | 171000 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 112 | 20250116 | 170900 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 113 | 20250116 | 170800 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 114 | 20250116 | 170700 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 115 | 20250116 | 170600 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 116 | 20250116 | 170500 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 117 | 20250116 | 170400 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 118 | 20250116 | 170300 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 119 | 20250116 | 170200 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 120 | 20250116 | 170100 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 121 | 20250116 | 170000 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 122 | 20250116 | 165900 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 1588 |
| 123 | 20250116 | 165800 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 124 | 20250116 | 165700 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 125 | 20250116 | 165600 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 126 | 20250116 | 165500 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 127 | 20250116 | 165400 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 128 | 20250116 | 165300 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 129 | 20250116 | 165200 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 130 | 20250116 | 165100 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 131 | 20250116 | 165000 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 132 | 20250116 | 164900 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 133 | 20250116 | 164800 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 134 | 20250116 | 164700 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 135 | 20250116 | 164600 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 136 | 20250116 | 164500 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 137 | 20250116 | 164400 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 138 | 20250116 | 164300 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 139 | 20250116 | 164200 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 140 | 20250116 | 164100 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 141 | 20250116 | 164000 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 142 | 20250116 | 163900 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 143 | 20250116 | 163800 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 144 | 20250116 | 163700 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 145 | 20250116 | 163600 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 146 | 20250116 | 163500 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 147 | 20250116 | 163400 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 148 | 20250116 | 163300 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 149 | 20250116 | 163200 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 150 | 20250116 | 163100 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 151 | 20250116 | 163000 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 152 | 20250116 | 162900 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 1588 |
| 153 | 20250116 | 162800 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 154 | 20250116 | 162700 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 155 | 20250116 | 162600 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 156 | 20250116 | 162500 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 157 | 20250116 | 162400 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 158 | 20250116 | 162300 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 159 | 20250116 | 162200 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 160 | 20250116 | 162100 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 161 | 20250116 | 162000 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 162 | 20250116 | 161900 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 163 | 20250116 | 161800 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 164 | 20250116 | 161700 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 165 | 20250116 | 161600 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 166 | 20250116 | 161500 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 167 | 20250116 | 161400 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 168 | 20250116 | 161300 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 169 | 20250116 | 161200 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 170 | 20250116 | 161100 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 171 | 20250116 | 161000 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 172 | 20250116 | 160900 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 173 | 20250116 | 160800 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 174 | 20250116 | 160700 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 175 | 20250116 | 160600 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 176 | 20250116 | 160500 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 177 | 20250116 | 160400 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 178 | 20250116 | 160300 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 179 | 20250116 | 160200 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 180 | 20250116 | 160100 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 181 | 20250116 | 160000 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 182 | 20250116 | 155900 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 1588 |
| 183 | 20250116 | 155800 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 184 | 20250116 | 155700 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 185 | 20250116 | 155600 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 186 | 20250116 | 155500 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 187 | 20250116 | 155400 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 188 | 20250116 | 155300 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 189 | 20250116 | 155200 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 190 | 20250116 | 155100 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 191 | 20250116 | 155000 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 192 | 20250116 | 154900 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 193 | 20250116 | 154800 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 194 | 20250116 | 154700 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 195 | 20250116 | 154600 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 196 | 20250116 | 154500 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 197 | 20250116 | 154400 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 198 | 20250116 | 154300 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 199 | 20250116 | 154200 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 200 | 20250116 | 154100 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 201 | 20250116 | 154000 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 202 | 20250116 | 153900 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 203 | 20250116 | 153800 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 204 | 20250116 | 153700 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 205 | 20250116 | 153600 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 206 | 20250116 | 153500 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 207 | 20250116 | 153400 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 208 | 20250116 | 153300 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 209 | 20250116 | 153200 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 210 | 20250116 | 153100 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 211 | 20250116 | 153000 | 3105433100 | 26750 | 26750 | 26750 | 26750 | 1588 |
| 212 | 20250116 | 152900 | 3062954100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 213 | 20250116 | 152800 | 3062954100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 214 | 20250116 | 152700 | 3062954100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 215 | 20250116 | 152600 | 3062954100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 216 | 20250116 | 152500 | 3062954100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 217 | 20250116 | 152400 | 3062954100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 218 | 20250116 | 152300 | 3062954100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 219 | 20250116 | 152200 | 3062954100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 220 | 20250116 | 152100 | 3062954100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 221 | 20250116 | 152000 | 3062954100 | 26500 | 26500 | 26500 | 26500 | 0 |
| 222 | 20250116 | 151900 | 3062954100 | 26500 | 26500 | 26600 | 26500 | 185 |
| 223 | 20250116 | 151800 | 3058036450 | 26500 | 26650 | 26650 | 26500 | 161 |
| 224 | 20250116 | 151700 | 3053767250 | 26500 | 26550 | 26700 | 26500 | 142 |
| 225 | 20250116 | 151600 | 3050000600 | 26550 | 26550 | 26700 | 26550 | 965 |
| 226 | 20250116 | 151500 | 3024379050 | 26550 | 26550 | 26700 | 26550 | 134 |
| 227 | 20250116 | 151400 | 3020820900 | 26550 | 26700 | 26700 | 26550 | 490 |
| 228 | 20250116 | 151300 | 3007805800 | 26650 | 26700 | 26750 | 26550 | 430 |
| 229 | 20250116 | 151200 | 2996372650 | 26550 | 26650 | 26750 | 26550 | 174 |
| 230 | 20250116 | 151100 | 2991742050 | 26550 | 26600 | 26700 | 26550 | 225 |
| 231 | 20250116 | 151000 | 2985765400 | 26600 | 26550 | 26750 | 26550 | 327 |
| 232 | 20250116 | 150900 | 2977062250 | 26550 | 26600 | 26750 | 26550 | 132 |
| 233 | 20250116 | 150800 | 2973552050 | 26600 | 26600 | 26700 | 26600 | 189 |
| 234 | 20250116 | 150700 | 2968520250 | 26600 | 26750 | 26750 | 26600 | 259 |
| 235 | 20250116 | 150600 | 2961620450 | 26600 | 26550 | 26750 | 26550 | 407 |
| 236 | 20250116 | 150500 | 2950763150 | 26750 | 26600 | 26750 | 26550 | 1979 |
| 237 | 20250116 | 150400 | 2898024150 | 26700 | 26600 | 26750 | 26600 | 241 |
| 238 | 20250116 | 150300 | 2891597850 | 26600 | 26650 | 26800 | 26600 | 206 |
| 239 | 20250116 | 150200 | 2886112000 | 26650 | 26700 | 26750 | 26650 | 650 |
| 240 | 20250116 | 150100 | 2868778950 | 26700 | 26700 | 26750 | 26700 | 412 |
| 241 | 20250116 | 150000 | 2857778400 | 26750 | 26700 | 26800 | 26650 | 249 |
| 242 | 20250116 | 145900 | 2851132900 | 26800 | 26700 | 26800 | 26700 | 133 |
| 243 | 20250116 | 145800 | 2847581400 | 26700 | 26750 | 26800 | 26700 | 183 |
| 244 | 20250116 | 145700 | 2842694000 | 26750 | 26700 | 26850 | 26700 | 183 |
| 245 | 20250116 | 145600 | 2837800000 | 26700 | 26700 | 26850 | 26700 | 201 |
| 246 | 20250116 | 145500 | 2832433050 | 26800 | 26700 | 26800 | 26700 | 172 |
| 247 | 20250116 | 145400 | 2827837750 | 26700 | 26700 | 26850 | 26700 | 149 |
| 248 | 20250116 | 145300 | 2823857400 | 26700 | 26800 | 26850 | 26700 | 222 |
| 249 | 20250116 | 145200 | 2817921150 | 26800 | 26850 | 26850 | 26750 | 148 |
| 250 | 20250116 | 145100 | 2813952250 | 26850 | 26800 | 26900 | 26800 | 142 |
| 251 | 20250116 | 145000 | 2810145350 | 26850 | 26750 | 26850 | 26750 | 399 |
| 252 | 20250116 | 144900 | 2799443300 | 26750 | 26750 | 26850 | 26750 | 210 |
| 253 | 20250116 | 144800 | 2793819900 | 26750 | 26750 | 26900 | 26750 | 171 |
| 254 | 20250116 | 144700 | 2789240950 | 26750 | 26850 | 26900 | 26750 | 163 |
| 255 | 20250116 | 144600 | 2784867500 | 26850 | 26750 | 26850 | 26700 | 779 |
| 256 | 20250116 | 144500 | 2763960050 | 26750 | 26800 | 26850 | 26700 | 190 |
| 257 | 20250116 | 144400 | 2758877650 | 26800 | 26750 | 26800 | 26700 | 281 |
| 258 | 20250116 | 144300 | 2751355350 | 26800 | 26800 | 26800 | 26750 | 196 |
| 259 | 20250116 | 144200 | 2746108900 | 26750 | 26650 | 26800 | 26650 | 244 |
| 260 | 20250116 | 144100 | 2739592400 | 26700 | 26650 | 26700 | 26650 | 130 |
| 261 | 20250116 | 144000 | 2736127800 | 26650 | 26700 | 26700 | 26650 | 990 |
| 262 | 20250116 | 143900 | 2709705300 | 26700 | 26700 | 26800 | 26650 | 231 |
| 263 | 20250116 | 143800 | 2703541100 | 26700 | 26650 | 26700 | 26650 | 129 |
| 264 | 20250116 | 143700 | 2700103150 | 26650 | 26650 | 26750 | 26650 | 172 |
| 265 | 20250116 | 143600 | 2695519100 | 26650 | 26650 | 26800 | 26650 | 136 |
| 266 | 20250116 | 143500 | 2691890000 | 26650 | 26750 | 26750 | 26650 | 231 |
| 267 | 20250116 | 143400 | 2685733050 | 26650 | 26700 | 26750 | 26650 | 166 |
| 268 | 20250116 | 143300 | 2681308850 | 26650 | 26650 | 26800 | 26650 | 130 |
| 269 | 20250116 | 143200 | 2677842650 | 26650 | 26700 | 26700 | 26650 | 227 |
| 270 | 20250116 | 143100 | 2671785250 | 26700 | 26700 | 26750 | 26700 | 157 |
| 271 | 20250116 | 143000 | 2667593200 | 26750 | 26650 | 26800 | 26650 | 134 |
| 272 | 20250116 | 142900 | 2664017050 | 26650 | 26650 | 26750 | 26650 | 200 |
| 273 | 20250116 | 142800 | 2658685950 | 26700 | 26650 | 26700 | 26650 | 201 |
| 274 | 20250116 | 142700 | 2653329000 | 26650 | 26650 | 26800 | 26650 | 184 |
| 275 | 20250116 | 142600 | 2648420500 | 26750 | 26650 | 26750 | 26650 | 183 |
| 276 | 20250116 | 142500 | 2643543150 | 26750 | 26700 | 26750 | 26700 | 129 |
| 277 | 20250116 | 142400 | 2640092650 | 26700 | 26700 | 26800 | 26650 | 231 |
| 278 | 20250116 | 142300 | 2633921900 | 26750 | 26750 | 26800 | 26700 | 194 |
| 279 | 20250116 | 142200 | 2628735450 | 26750 | 26700 | 26750 | 26700 | 238 |
| 280 | 20250116 | 142100 | 2622373050 | 26700 | 26700 | 26800 | 26650 | 266 |
| 281 | 20250116 | 142000 | 2615269050 | 26700 | 26700 | 26750 | 26650 | 170 |
| 282 | 20250116 | 141900 | 2610727800 | 26700 | 26600 | 26750 | 26600 | 246 |
| 283 | 20250116 | 141800 | 2604158800 | 26600 | 26600 | 26750 | 26600 | 179 |
| 284 | 20250116 | 141700 | 2599389200 | 26600 | 26600 | 26750 | 26600 | 212 |
| 285 | 20250116 | 141600 | 2593745750 | 26600 | 26600 | 26700 | 26600 | 173 |
| 286 | 20250116 | 141500 | 2589143750 | 26600 | 26600 | 26750 | 26600 | 143 |
| 287 | 20250116 | 141400 | 2585338150 | 26600 | 26600 | 26650 | 26600 | 218 |
| 288 | 20250116 | 141300 | 2579536500 | 26600 | 26650 | 26700 | 26600 | 164 |
| 289 | 20250116 | 141200 | 2575169300 | 26650 | 26650 | 26800 | 26650 | 150 |
| 290 | 20250116 | 141100 | 2571169850 | 26650 | 26600 | 26700 | 26550 | 212 |
| 291 | 20250116 | 141000 | 2565529100 | 26550 | 26550 | 26600 | 26550 | 193 |
| 292 | 20250116 | 140900 | 2560404850 | 26550 | 26600 | 26700 | 26550 | 234 |
| 293 | 20250116 | 140800 | 2554187050 | 26600 | 26600 | 26650 | 26550 | 223 |
| 294 | 20250116 | 140700 | 2548256100 | 26600 | 26600 | 26650 | 26600 | 190 |
| 295 | 20250116 | 140600 | 2543201950 | 26600 | 26600 | 26750 | 26500 | 2414 |
| 296 | 20250116 | 140500 | 2479050050 | 26600 | 26650 | 26700 | 26600 | 179 |
| 297 | 20250116 | 140400 | 2474283200 | 26650 | 26550 | 26700 | 26550 | 621 |
| 298 | 20250116 | 140300 | 2457711600 | 26550 | 26650 | 26800 | 26550 | 342 |
| 299 | 20250116 | 140200 | 2448612650 | 26600 | 26600 | 26650 | 26600 | 137 |
| 300 | 20250116 | 140100 | 2444965650 | 26600 | 26600 | 26700 | 26600 | 244 |
| 301 | 20250116 | 140000 | 2438467150 | 26600 | 26600 | 26750 | 26600 | 180 |
| 302 | 20250116 | 135900 | 2433677150 | 26600 | 26600 | 26700 | 26600 | 187 |
| 303 | 20250116 | 135800 | 2428702700 | 26600 | 26650 | 26700 | 26550 | 515 |
| 304 | 20250116 | 135700 | 2414981800 | 26650 | 26650 | 26800 | 26600 | 639 |
| 305 | 20250116 | 135600 | 2397959800 | 26600 | 26800 | 26800 | 26600 | 4389 |
| 306 | 20250116 | 135500 | 2280927200 | 26800 | 26800 | 26800 | 26800 | 55 |
| 307 | 20250116 | 135400 | 2279453200 | 26800 | 26800 | 26850 | 26800 | 58 |
| 308 | 20250116 | 135300 | 2277898100 | 26800 | 26800 | 26800 | 26800 | 95 |
| 309 | 20250116 | 135200 | 2275352100 | 26800 | 26800 | 26800 | 26800 | 18 |
| 310 | 20250116 | 135100 | 2274869700 | 26800 | 26850 | 26950 | 26750 | 71 |
| 311 | 20250116 | 135000 | 2272965650 | 26750 | 26850 | 26850 | 26750 | 3314 |
| 312 | 20250116 | 134900 | 2184124150 | 26900 | 26850 | 26900 | 26850 | 13 |
| 313 | 20250116 | 134800 | 2183775050 | 26900 | 27000 | 27000 | 26900 | 867 |
| 314 | 20250116 | 134700 | 2160412850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 315 | 20250116 | 134600 | 2160412850 | 26950 | 27000 | 27000 | 26950 | 3 |
| 316 | 20250116 | 134500 | 2160331950 | 27000 | 27000 | 27000 | 27000 | 11 |
| 317 | 20250116 | 134400 | 2160034950 | 26950 | 26950 | 26950 | 26950 | 2 |
| 318 | 20250116 | 134300 | 2159981050 | 27000 | 27000 | 27000 | 27000 | 0 |
| 319 | 20250116 | 134200 | 2159981050 | 27000 | 26950 | 27000 | 26950 | 963 |
| 320 | 20250116 | 134100 | 2134027450 | 26950 | 26950 | 26950 | 26950 | 1 |
| 321 | 20250116 | 134000 | 2134000500 | 27000 | 27000 | 27000 | 26950 | 100 |
| 322 | 20250116 | 133900 | 2131302850 | 26950 | 27000 | 27000 | 26950 | 253 |
| 323 | 20250116 | 133800 | 2124474950 | 26950 | 27000 | 27050 | 26950 | 1193 |
| 324 | 20250116 | 133700 | 2092263900 | 27000 | 27000 | 27000 | 27000 | 29 |
| 325 | 20250116 | 133600 | 2091480900 | 27000 | 27050 | 27050 | 27000 | 35 |
| 326 | 20250116 | 133500 | 2090534250 | 27050 | 27050 | 27050 | 27050 | 2 |
| 327 | 20250116 | 133400 | 2090480150 | 27000 | 27000 | 27000 | 27000 | 2 |
| 328 | 20250116 | 133300 | 2090426150 | 27000 | 27050 | 27050 | 27000 | 166 |
| 329 | 20250116 | 133200 | 2085941000 | 27000 | 27000 | 27000 | 27000 | 25 |
| 330 | 20250116 | 133100 | 2085266000 | 27000 | 27000 | 27000 | 27000 | 2 |
| 331 | 20250116 | 133000 | 2085212000 | 27050 | 27050 | 27050 | 27050 | 22 |
| 332 | 20250116 | 132900 | 2084616900 | 26950 | 27050 | 27050 | 26950 | 1029 |
| 333 | 20250116 | 132800 | 2056833850 | 27000 | 27000 | 27000 | 27000 | 25 |
| 334 | 20250116 | 132700 | 2056158850 | 27050 | 27000 | 27050 | 27000 | 15 |
| 335 | 20250116 | 132600 | 2055753200 | 27000 | 27000 | 27000 | 27000 | 1 |
| 336 | 20250116 | 132500 | 2055726200 | 27000 | 27050 | 27050 | 27000 | 253 |
| 337 | 20250116 | 132400 | 2048883100 | 27000 | 27050 | 27050 | 27000 | 22 |
| 338 | 20250116 | 132300 | 2048288100 | 27050 | 27000 | 27050 | 27000 | 498 |
| 339 | 20250116 | 132200 | 2034840650 | 26950 | 26900 | 26950 | 26900 | 102 |
| 340 | 20250116 | 132100 | 2032091850 | 26950 | 26950 | 26950 | 26950 | 15 |
| 341 | 20250116 | 132000 | 2031687600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 342 | 20250116 | 131900 | 2031687600 | 26950 | 26950 | 26950 | 26850 | 29 |
| 343 | 20250116 | 131800 | 2030906250 | 26950 | 26850 | 26950 | 26800 | 859 |
| 344 | 20250116 | 131700 | 2007838050 | 26800 | 26850 | 26850 | 26800 | 213 |
| 345 | 20250116 | 131600 | 2002119800 | 26800 | 26850 | 26850 | 26800 | 91 |
| 346 | 20250116 | 131500 | 1999677250 | 26800 | 26850 | 26850 | 26800 | 145 |
| 347 | 20250116 | 131400 | 1995784450 | 26800 | 26950 | 26950 | 26800 | 598 |
| 348 | 20250116 | 131300 | 1979711600 | 26950 | 27000 | 27000 | 26950 | 107 |
| 349 | 20250116 | 131200 | 1976822800 | 27000 | 27100 | 27100 | 27000 | 22 |
| 350 | 20250116 | 131100 | 1976227450 | 27050 | 27050 | 27050 | 27050 | 1 |
| 351 | 20250116 | 131000 | 1976200400 | 27000 | 27000 | 27000 | 27000 | 0 |
| 352 | 20250116 | 130900 | 1976200400 | 27000 | 27100 | 27100 | 27000 | 15 |
| 353 | 20250116 | 130800 | 1975794100 | 27050 | 27050 | 27050 | 27050 | 7 |
| 354 | 20250116 | 130700 | 1975604750 | 27050 | 27050 | 27050 | 27050 | 17 |
| 355 | 20250116 | 130600 | 1975144900 | 27100 | 27100 | 27100 | 27100 | 13 |
| 356 | 20250116 | 130500 | 1974792600 | 27050 | 27050 | 27050 | 27050 | 30 |
| 357 | 20250116 | 130400 | 1973981100 | 27050 | 27050 | 27050 | 27050 | 241 |
| 358 | 20250116 | 130300 | 1967462050 | 27100 | 27050 | 27100 | 27050 | 367 |
| 359 | 20250116 | 130200 | 1957534650 | 27000 | 27000 | 27000 | 27000 | 8 |
| 360 | 20250116 | 130100 | 1957318650 | 27050 | 27000 | 27050 | 27000 | 8 |
| 361 | 20250116 | 130000 | 1957102550 | 27000 | 27000 | 27050 | 27000 | 15 |
| 362 | 20250116 | 125900 | 1956696900 | 27000 | 27050 | 27050 | 27000 | 350 |
| 363 | 20250116 | 125800 | 1947239400 | 27050 | 27050 | 27050 | 27050 | 50 |
| 364 | 20250116 | 125700 | 1945886900 | 27050 | 27000 | 27050 | 27000 | 148 |
| 365 | 20250116 | 125600 | 1941885050 | 27000 | 27000 | 27000 | 27000 | 328 |
| 366 | 20250116 | 125500 | 1933029050 | 27000 | 27000 | 27000 | 26950 | 171 |
| 367 | 20250116 | 125400 | 1928412150 | 27000 | 27000 | 27000 | 27000 | 15 |
| 368 | 20250116 | 125300 | 1928007150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 369 | 20250116 | 125200 | 1928007150 | 26950 | 27000 | 27000 | 26950 | 2 |
| 370 | 20250116 | 125100 | 1927953200 | 27000 | 27000 | 27000 | 27000 | 13 |
| 371 | 20250116 | 125000 | 1927602200 | 27000 | 27000 | 27000 | 27000 | 3 |
| 372 | 20250116 | 124900 | 1927521200 | 27050 | 27050 | 27050 | 27050 | 2 |
| 373 | 20250116 | 124800 | 1927467100 | 27050 | 27050 | 27050 | 27050 | 13 |
| 374 | 20250116 | 124700 | 1927115450 | 26950 | 26950 | 26950 | 26950 | 4 |
| 375 | 20250116 | 124600 | 1927007650 | 27050 | 27050 | 27050 | 27050 | 1 |
| 376 | 20250116 | 124500 | 1926980600 | 27050 | 26950 | 27050 | 26950 | 14 |
| 377 | 20250116 | 124400 | 1926602000 | 27000 | 27000 | 27000 | 27000 | 1 |
| 378 | 20250116 | 124300 | 1926575000 | 27000 | 27000 | 27000 | 27000 | 205 |
| 379 | 20250116 | 124200 | 1921040000 | 27000 | 27050 | 27050 | 27000 | 169 |
| 380 | 20250116 | 124100 | 1916476050 | 27000 | 27000 | 27000 | 27000 | 6 |
| 381 | 20250116 | 124000 | 1916314050 | 27000 | 27000 | 27000 | 27000 | 170 |
| 382 | 20250116 | 123900 | 1911724050 | 27050 | 27000 | 27050 | 27000 | 14 |
| 383 | 20250116 | 123800 | 1911345400 | 26950 | 26950 | 26950 | 26950 | 0 |
| 384 | 20250116 | 123700 | 1911345400 | 26950 | 26950 | 26950 | 26950 | 1 |
| 385 | 20250116 | 123600 | 1911318450 | 27050 | 27000 | 27050 | 27000 | 831 |
| 386 | 20250116 | 123500 | 1888881000 | 27000 | 27000 | 27000 | 27000 | 110 |
| 387 | 20250116 | 123400 | 1885911000 | 27000 | 27000 | 27000 | 27000 | 1 |
| 388 | 20250116 | 123300 | 1885884000 | 26950 | 26950 | 26950 | 26950 | 607 |
| 389 | 20250116 | 123200 | 1869525350 | 26900 | 26950 | 26950 | 26900 | 48 |
| 390 | 20250116 | 123100 | 1868233900 | 26950 | 26950 | 26950 | 26950 | 13 |
| 391 | 20250116 | 123000 | 1867883550 | 26950 | 26900 | 26950 | 26900 | 34 |
| 392 | 20250116 | 122900 | 1866968300 | 26900 | 26900 | 26900 | 26900 | 22 |
| 393 | 20250116 | 122800 | 1866376500 | 26850 | 26850 | 26850 | 26850 | 41 |
| 394 | 20250116 | 122700 | 1865275650 | 26850 | 26850 | 26900 | 26850 | 306 |
| 395 | 20250116 | 122600 | 1857046250 | 26900 | 26850 | 26900 | 26850 | 327 |
| 396 | 20250116 | 122500 | 1848266200 | 26850 | 26800 | 26850 | 26800 | 45 |
| 397 | 20250116 | 122400 | 1847059950 | 26750 | 26800 | 26850 | 26750 | 53 |
| 398 | 20250116 | 122300 | 1845639900 | 26750 | 26750 | 26750 | 26750 | 20 |
| 399 | 20250116 | 122200 | 1845104900 | 26750 | 26750 | 26850 | 26750 | 207 |
| 400 | 20250116 | 122100 | 1839567550 | 26750 | 26750 | 26900 | 26750 | 53 |
| 401 | 20250116 | 122000 | 1838147900 | 26850 | 26850 | 26850 | 26750 | 25 |
| 402 | 20250116 | 121900 | 1837478650 | 26850 | 26900 | 26900 | 26850 | 41 |
| 403 | 20250116 | 121800 | 1836377750 | 26900 | 26850 | 26900 | 26850 | 55 |
| 404 | 20250116 | 121700 | 1834900250 | 26850 | 26850 | 26850 | 26850 | 20 |
| 405 | 20250116 | 121600 | 1834363250 | 26850 | 26850 | 26900 | 26850 | 44 |
| 406 | 20250116 | 121500 | 1833181750 | 26850 | 26850 | 26900 | 26850 | 54 |
| 407 | 20250116 | 121400 | 1831731200 | 26850 | 26750 | 26850 | 26750 | 121 |
| 408 | 20250116 | 121300 | 1828484450 | 26750 | 26750 | 26750 | 26750 | 40 |
| 409 | 20250116 | 121200 | 1827414450 | 26750 | 26750 | 26900 | 26750 | 253 |
| 410 | 20250116 | 121100 | 1820624750 | 26750 | 26750 | 26750 | 26750 | 20 |
| 411 | 20250116 | 121000 | 1820089750 | 26800 | 26900 | 26900 | 26750 | 41 |
| 412 | 20250116 | 120900 | 1818991850 | 26750 | 26800 | 26900 | 26750 | 53 |
| 413 | 20250116 | 120800 | 1817571150 | 26800 | 26850 | 26850 | 26800 | 22 |
| 414 | 20250116 | 120700 | 1816981450 | 26800 | 26800 | 26800 | 26800 | 41 |
| 415 | 20250116 | 120600 | 1815882650 | 26800 | 26800 | 26900 | 26800 | 53 |
| 416 | 20250116 | 120500 | 1814460950 | 26850 | 26800 | 26850 | 26800 | 172 |
| 417 | 20250116 | 120400 | 1809851250 | 26800 | 26800 | 26800 | 26800 | 40 |
| 418 | 20250116 | 120300 | 1808779250 | 26800 | 26800 | 26850 | 26800 | 53 |
| 419 | 20250116 | 120200 | 1807358200 | 26850 | 26800 | 26850 | 26800 | 21 |
| 420 | 20250116 | 120100 | 1806795350 | 26800 | 26800 | 26800 | 26800 | 40 |
| 421 | 20250116 | 120000 | 1805723350 | 26800 | 26800 | 26900 | 26800 | 255 |
| 422 | 20250116 | 115900 | 1798880050 | 26800 | 26800 | 26800 | 26800 | 207 |
| 423 | 20250116 | 115800 | 1793332450 | 26800 | 26800 | 26800 | 26800 | 40 |
| 424 | 20250116 | 115700 | 1792260450 | 26850 | 26800 | 26900 | 26800 | 53 |
| 425 | 20250116 | 115600 | 1790837750 | 26800 | 26800 | 26800 | 26800 | 20 |
| 426 | 20250116 | 115500 | 1790301750 | 26800 | 26850 | 26850 | 26800 | 42 |
| 427 | 20250116 | 115400 | 1789175100 | 26800 | 26800 | 26950 | 26800 | 53 |
| 428 | 20250116 | 115300 | 1787752800 | 26800 | 26800 | 26800 | 26800 | 22 |
| 429 | 20250116 | 115200 | 1787163200 | 26800 | 26800 | 26800 | 26800 | 40 |
| 430 | 20250116 | 115100 | 1786091200 | 26850 | 26900 | 26950 | 26850 | 35 |
| 431 | 20250116 | 115000 | 1785150000 | 26850 | 26850 | 26900 | 26800 | 98 |
| 432 | 20250116 | 114900 | 1782516850 | 26850 | 26800 | 26850 | 26800 | 39 |
| 433 | 20250116 | 114800 | 1781470700 | 26800 | 26900 | 26900 | 26800 | 33 |
| 434 | 20250116 | 114700 | 1780585000 | 26800 | 26850 | 26850 | 26800 | 40 |
| 435 | 20250116 | 114600 | 1779512000 | 26800 | 26800 | 26800 | 26800 | 42 |
| 436 | 20250116 | 114500 | 1778386400 | 26800 | 26900 | 26900 | 26800 | 34 |
| 437 | 20250116 | 114400 | 1777473900 | 26850 | 26850 | 26900 | 26850 | 42 |
| 438 | 20250116 | 114300 | 1776346100 | 26850 | 26850 | 26850 | 26850 | 47 |
| 439 | 20250116 | 114200 | 1775084150 | 26850 | 26900 | 26900 | 26850 | 33 |
| 440 | 20250116 | 114100 | 1774197450 | 26850 | 26850 | 26900 | 26850 | 41 |
| 441 | 20250116 | 114000 | 1773096550 | 26850 | 26850 | 26850 | 26850 | 41 |
| 442 | 20250116 | 113900 | 1771995700 | 26900 | 26900 | 26900 | 26850 | 369 |
| 443 | 20250116 | 113800 | 1762070600 | 26800 | 26800 | 26800 | 26800 | 101 |
| 444 | 20250116 | 113700 | 1759363800 | 26800 | 26850 | 26850 | 26800 | 40 |
| 445 | 20250116 | 113600 | 1758290800 | 26800 | 26900 | 26900 | 26800 | 33 |
| 446 | 20250116 | 113500 | 1757405100 | 26800 | 26800 | 26850 | 26800 | 50 |
| 447 | 20250116 | 113400 | 1756064600 | 26800 | 26850 | 26850 | 26800 | 40 |
| 448 | 20250116 | 113300 | 1754991600 | 26850 | 26800 | 26900 | 26800 | 35 |
| 449 | 20250116 | 113200 | 1754052250 | 26800 | 26800 | 26800 | 26800 | 40 |
| 450 | 20250116 | 113100 | 1752980250 | 26850 | 26850 | 26850 | 26850 | 40 |
| 451 | 20250116 | 113000 | 1751906250 | 26850 | 26850 | 26950 | 26850 | 36 |
| 452 | 20250116 | 112900 | 1750938250 | 26850 | 26850 | 26850 | 26850 | 40 |
| 453 | 20250116 | 112800 | 1749864250 | 26900 | 26850 | 26900 | 26850 | 40 |
| 454 | 20250116 | 112700 | 1748789250 | 26850 | 26950 | 26950 | 26850 | 285 |
| 455 | 20250116 | 112600 | 1741122550 | 26900 | 26950 | 26950 | 26900 | 43 |
| 456 | 20250116 | 112500 | 1739965800 | 26900 | 26900 | 26900 | 26900 | 40 |
| 457 | 20250116 | 112400 | 1738889800 | 26900 | 26950 | 26950 | 26900 | 33 |
| 458 | 20250116 | 112300 | 1738001450 | 26900 | 26900 | 26950 | 26900 | 42 |
| 459 | 20250116 | 112200 | 1736871600 | 26900 | 26900 | 26900 | 26900 | 53 |
| 460 | 20250116 | 112100 | 1735445900 | 26900 | 26950 | 26950 | 26900 | 134 |
| 461 | 20250116 | 112000 | 1731840650 | 26900 | 26900 | 26950 | 26900 | 43 |
| 462 | 20250116 | 111900 | 1730683850 | 26900 | 26900 | 26900 | 26900 | 54 |
| 463 | 20250116 | 111800 | 1729231250 | 26900 | 26950 | 26950 | 26900 | 33 |
| 464 | 20250116 | 111700 | 1728342900 | 26900 | 26950 | 26950 | 26900 | 41 |
| 465 | 20250116 | 111600 | 1727239950 | 26950 | 26950 | 26950 | 26950 | 336 |
| 466 | 20250116 | 111500 | 1718184750 | 26950 | 26900 | 26950 | 26850 | 1484 |
| 467 | 20250116 | 111400 | 1678219300 | 26850 | 26850 | 26850 | 26850 | 53 |
| 468 | 20250116 | 111300 | 1676796250 | 26850 | 26850 | 26850 | 26850 | 35 |
| 469 | 20250116 | 111200 | 1675856500 | 26850 | 26850 | 26900 | 26850 | 69 |
| 470 | 20250116 | 111100 | 1674003100 | 26850 | 26850 | 26900 | 26850 | 43 |
| 471 | 20250116 | 111000 | 1672848400 | 26850 | 26850 | 26900 | 26850 | 23 |
| 472 | 20250116 | 110900 | 1672230750 | 26850 | 26850 | 26900 | 26850 | 69 |
| 473 | 20250116 | 110800 | 1670377450 | 26850 | 26850 | 26900 | 26850 | 69 |
| 474 | 20250116 | 110700 | 1668523450 | 26900 | 26850 | 26900 | 26850 | 35 |
| 475 | 20250116 | 110600 | 1667583600 | 26850 | 26850 | 26900 | 26850 | 106 |
| 476 | 20250116 | 110500 | 1664736850 | 26850 | 26850 | 26850 | 26850 | 40 |
| 477 | 20250116 | 110400 | 1663662850 | 26900 | 26850 | 26900 | 26850 | 35 |
| 478 | 20250116 | 110300 | 1662723000 | 26850 | 26850 | 26950 | 26850 | 85 |
| 479 | 20250116 | 110200 | 1660439050 | 26850 | 26850 | 26850 | 26850 | 73 |
| 480 | 20250116 | 110100 | 1658479000 | 26850 | 26850 | 26850 | 26850 | 20 |
| 481 | 20250116 | 110000 | 1657942000 | 26850 | 26950 | 26950 | 26850 | 54 |
| 482 | 20250116 | 105900 | 1656490800 | 26850 | 26900 | 26900 | 26850 | 54 |
| 483 | 20250116 | 105800 | 1655039850 | 26900 | 26950 | 26950 | 26900 | 293 |
| 484 | 20250116 | 105700 | 1647144500 | 26950 | 27000 | 27000 | 26950 | 116 |
| 485 | 20250116 | 105600 | 1644017650 | 26950 | 26900 | 26950 | 26900 | 81 |
| 486 | 20250116 | 105500 | 1641835700 | 26900 | 26900 | 26900 | 26900 | 33 |
| 487 | 20250116 | 105400 | 1640948000 | 26900 | 27000 | 27000 | 26900 | 54 |
| 488 | 20250116 | 105300 | 1639494000 | 26900 | 26950 | 26950 | 26900 | 240 |
| 489 | 20250116 | 105200 | 1633027050 | 26950 | 26950 | 26950 | 26950 | 72 |
| 490 | 20250116 | 105100 | 1631086650 | 26950 | 27000 | 27000 | 26950 | 54 |
| 491 | 20250116 | 105000 | 1629630650 | 26950 | 26950 | 26950 | 26950 | 166 |
| 492 | 20250116 | 104900 | 1625156950 | 26950 | 26950 | 26950 | 26950 | 42 |
| 493 | 20250116 | 104800 | 1624025050 | 26950 | 27000 | 27000 | 26950 | 55 |
| 494 | 20250116 | 104700 | 1622542100 | 26950 | 26950 | 26950 | 26950 | 53 |
| 495 | 20250116 | 104600 | 1621113750 | 27000 | 26950 | 27000 | 26950 | 224 |
| 496 | 20250116 | 104500 | 1615071950 | 26950 | 26950 | 27000 | 26950 | 67 |
| 497 | 20250116 | 104400 | 1613265600 | 26950 | 26950 | 26950 | 26950 | 40 |
| 498 | 20250116 | 104300 | 1612187600 | 26950 | 26950 | 26950 | 26950 | 20 |
| 499 | 20250116 | 104200 | 1611648600 | 26950 | 26950 | 27000 | 26950 | 54 |
| 500 | 20250116 | 104100 | 1610192600 | 26950 | 26950 | 27000 | 26950 | 51 |
| 501 | 20250116 | 104000 | 1608817600 | 27000 | 27000 | 27000 | 27000 | 293 |
| 502 | 20250116 | 103900 | 1600906600 | 27000 | 27000 | 27050 | 27000 | 57 |
| 503 | 20250116 | 103800 | 1599366900 | 27000 | 26900 | 27000 | 26900 | 1041 |
| 504 | 20250116 | 103700 | 1571262900 | 26900 | 26850 | 26900 | 26850 | 140 |
| 505 | 20250116 | 103600 | 1567502600 | 26850 | 26850 | 27000 | 26850 | 54 |
| 506 | 20250116 | 103500 | 1566050600 | 26850 | 26850 | 26850 | 26850 | 53 |
| 507 | 20250116 | 103400 | 1564627550 | 27000 | 26850 | 27000 | 26850 | 302 |
| 508 | 20250116 | 103300 | 1556508200 | 26850 | 26950 | 26950 | 26850 | 415 |
| 509 | 20250116 | 103200 | 1545340650 | 26950 | 27050 | 27050 | 26950 | 255 |
| 510 | 20250116 | 103100 | 1538454950 | 27000 | 27050 | 27050 | 27000 | 129 |
| 511 | 20250116 | 103000 | 1534967500 | 27050 | 27050 | 27050 | 27000 | 1474 |
| 512 | 20250116 | 102900 | 1495097800 | 27100 | 27100 | 27150 | 27100 | 1390 |
| 513 | 20250116 | 102800 | 1457377400 | 27100 | 27000 | 27100 | 27000 | 678 |
| 514 | 20250116 | 102700 | 1439040750 | 27000 | 26950 | 27000 | 26950 | 950 |
| 515 | 20250116 | 102600 | 1413416750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 516 | 20250116 | 102500 | 1413416750 | 26900 | 26950 | 26950 | 26900 | 53 |
| 517 | 20250116 | 102400 | 1411988650 | 26950 | 26950 | 26950 | 26950 | 68 |
| 518 | 20250116 | 102300 | 1410156050 | 26950 | 26950 | 26950 | 26950 | 48 |
| 519 | 20250116 | 102200 | 1408862450 | 26900 | 26900 | 26900 | 26900 | 4 |
| 520 | 20250116 | 102100 | 1408754850 | 26950 | 26900 | 26950 | 26900 | 954 |
| 521 | 20250116 | 102000 | 1383089850 | 26900 | 26900 | 26900 | 26900 | 48 |
| 522 | 20250116 | 101900 | 1381798650 | 26850 | 26850 | 26850 | 26850 | 263 |
| 523 | 20250116 | 101800 | 1374737100 | 26850 | 26850 | 26850 | 26850 | 205 |
| 524 | 20250116 | 101700 | 1369232850 | 26850 | 26850 | 26850 | 26850 | 95 |
| 525 | 20250116 | 101600 | 1366682100 | 26850 | 26750 | 26850 | 26750 | 16 |
| 526 | 20250116 | 101500 | 1366253800 | 26750 | 26850 | 26850 | 26750 | 64 |
| 527 | 20250116 | 101400 | 1364540400 | 26750 | 26800 | 26850 | 26750 | 1017 |
| 528 | 20250116 | 101300 | 1337283000 | 26750 | 26700 | 26750 | 26700 | 1201 |
| 529 | 20250116 | 101200 | 1305161300 | 26750 | 26700 | 26750 | 26700 | 15 |
| 530 | 20250116 | 101100 | 1304760100 | 26650 | 26650 | 26650 | 26650 | 548 |
| 531 | 20250116 | 101000 | 1290155900 | 26650 | 26700 | 26700 | 26650 | 377 |
| 532 | 20250116 | 100900 | 1280091900 | 26750 | 26750 | 26750 | 26750 | 16 |
| 533 | 20250116 | 100800 | 1279663900 | 26750 | 26750 | 26750 | 26750 | 0 |
| 534 | 20250116 | 100700 | 1279663900 | 26750 | 26800 | 26800 | 26750 | 194 |
| 535 | 20250116 | 100600 | 1274474200 | 26800 | 26750 | 26800 | 26750 | 1218 |
| 536 | 20250116 | 100500 | 1241892250 | 26700 | 26700 | 26700 | 26700 | 136 |
| 537 | 20250116 | 100400 | 1238261050 | 26700 | 26750 | 26750 | 26700 | 596 |
| 538 | 20250116 | 100300 | 1222345950 | 26750 | 26750 | 26750 | 26700 | 121 |
| 539 | 20250116 | 100200 | 1219109850 | 26700 | 26750 | 26750 | 26700 | 287 |
| 540 | 20250116 | 100100 | 1211445900 | 26700 | 26700 | 26750 | 26600 | 124 |
| 541 | 20250116 | 100000 | 1208135000 | 26600 | 26800 | 26850 | 26600 | 2922 |
| 542 | 20250116 | 095900 | 1129964400 | 26750 | 26700 | 26750 | 26700 | 1045 |
| 543 | 20250116 | 095800 | 1102011300 | 26700 | 26650 | 26700 | 26650 | 320 |
| 544 | 20250116 | 095700 | 1093467400 | 26700 | 26700 | 26700 | 26700 | 16 |
| 545 | 20250116 | 095600 | 1093040200 | 26650 | 26650 | 26650 | 26650 | 217 |
| 546 | 20250116 | 095500 | 1087257150 | 26650 | 26650 | 26700 | 26650 | 423 |
| 547 | 20250116 | 095400 | 1075968050 | 26650 | 26600 | 26650 | 26600 | 213 |
| 548 | 20250116 | 095300 | 1070292250 | 26600 | 26600 | 26600 | 26600 | 502 |
| 549 | 20250116 | 095200 | 1056939050 | 26700 | 26600 | 26700 | 26600 | 255 |
| 550 | 20250116 | 095100 | 1050130750 | 26700 | 26650 | 26700 | 26600 | 1903 |
| 551 | 20250116 | 095000 | 999392400 | 26650 | 26650 | 26650 | 26650 | 23 |
| 552 | 20250116 | 094900 | 998779450 | 26500 | 26500 | 26500 | 26500 | 2 |
| 553 | 20250116 | 094800 | 998726450 | 26650 | 26500 | 26650 | 26500 | 27 |
| 554 | 20250116 | 094700 | 998008400 | 26500 | 26550 | 26550 | 26500 | 1023 |
| 555 | 20250116 | 094600 | 970867750 | 26550 | 26550 | 26550 | 26550 | 167 |
| 556 | 20250116 | 094500 | 966433900 | 26600 | 26700 | 26700 | 26600 | 642 |
| 557 | 20250116 | 094400 | 949355000 | 26600 | 26700 | 26700 | 26600 | 366 |
| 558 | 20250116 | 094300 | 939605950 | 26750 | 26600 | 26750 | 26600 | 110 |
| 559 | 20250116 | 094200 | 936670950 | 26600 | 26600 | 26750 | 26600 | 112 |
| 560 | 20250116 | 094100 | 933679750 | 26600 | 26750 | 26750 | 26600 | 150 |
| 561 | 20250116 | 094000 | 929677000 | 26750 | 26600 | 26750 | 26600 | 72 |
| 562 | 20250116 | 093900 | 927758500 | 26600 | 26700 | 26750 | 26600 | 57 |
| 563 | 20250116 | 093800 | 926239800 | 26600 | 26600 | 26600 | 26600 | 50 |
| 564 | 20250116 | 093700 | 924909800 | 26600 | 26700 | 26700 | 26600 | 642 |
| 565 | 20250116 | 093600 | 907769850 | 26700 | 26700 | 26750 | 26700 | 44 |
| 566 | 20250116 | 093500 | 906594200 | 26800 | 26800 | 26800 | 26800 | 10 |
| 567 | 20250116 | 093400 | 906326200 | 26800 | 26750 | 26800 | 26700 | 136 |
| 568 | 20250116 | 093300 | 902688900 | 26700 | 26650 | 26800 | 26650 | 154 |
| 569 | 20250116 | 093200 | 898575900 | 26650 | 26650 | 26650 | 26650 | 114 |
| 570 | 20250116 | 093100 | 895537800 | 26650 | 26650 | 26650 | 26650 | 102 |
| 571 | 20250116 | 093000 | 892819500 | 26650 | 26750 | 26800 | 26650 | 480 |
| 572 | 20250116 | 092900 | 879981050 | 26650 | 26650 | 26650 | 26650 | 115 |
| 573 | 20250116 | 092800 | 876916300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 574 | 20250116 | 092700 | 876916300 | 26600 | 26650 | 26750 | 26600 | 229 |
| 575 | 20250116 | 092600 | 870811850 | 26650 | 26650 | 26650 | 26650 | 325 |
| 576 | 20250116 | 092500 | 862150600 | 26650 | 26650 | 26650 | 26650 | 154 |
| 577 | 20250116 | 092400 | 858046500 | 26750 | 26750 | 26750 | 26650 | 31 |
| 578 | 20250116 | 092300 | 857217550 | 26750 | 26750 | 26750 | 26750 | 1 |
| 579 | 20250116 | 092200 | 857190800 | 26650 | 26800 | 26800 | 26650 | 431 |
| 580 | 20250116 | 092100 | 845674950 | 26650 | 26700 | 26800 | 26650 | 1455 |
| 581 | 20250116 | 092000 | 806783350 | 26600 | 26600 | 26650 | 26600 | 16 |
| 582 | 20250116 | 091900 | 806357550 | 26600 | 26600 | 26700 | 26600 | 281 |
| 583 | 20250116 | 091800 | 798882450 | 26600 | 26600 | 26700 | 26600 | 1111 |
| 584 | 20250116 | 091700 | 769301600 | 26550 | 26550 | 26550 | 26450 | 808 |
| 585 | 20250116 | 091600 | 747879150 | 26550 | 26650 | 26650 | 26550 | 840 |
| 586 | 20250116 | 091500 | 725562300 | 26600 | 26650 | 26750 | 26600 | 378 |
| 587 | 20250116 | 091400 | 715458550 | 26650 | 26900 | 26950 | 26650 | 1981 |
| 588 | 20250116 | 091300 | 662451350 | 26850 | 26800 | 26950 | 26800 | 214 |
| 589 | 20250116 | 091200 | 656715700 | 26750 | 26800 | 26800 | 26700 | 443 |
| 590 | 20250116 | 091100 | 644864600 | 26800 | 26850 | 27000 | 26800 | 4074 |
| 591 | 20250116 | 091000 | 535219300 | 26850 | 26900 | 26900 | 26750 | 1127 |
| 592 | 20250116 | 090900 | 504982550 | 26850 | 26800 | 26900 | 26800 | 990 |
| 593 | 20250116 | 090800 | 478400500 | 26800 | 26700 | 26850 | 26650 | 1335 |
| 594 | 20250116 | 090700 | 442694600 | 26700 | 26700 | 26700 | 26650 | 257 |
| 595 | 20250116 | 090600 | 435832800 | 26700 | 26700 | 26800 | 26600 | 2075 |
| 596 | 20250116 | 090500 | 380506900 | 26700 | 26500 | 26900 | 26500 | 7057 |
| 597 | 20250116 | 090400 | 192351100 | 26500 | 26350 | 26500 | 26350 | 1188 |
| 598 | 20250116 | 090300 | 160881100 | 26450 | 26250 | 26450 | 26200 | 1439 |
| 599 | 20250116 | 090200 | 123032400 | 26300 | 26250 | 26300 | 26250 | 404 |
| 600 | 20250116 | 090100 | 112409800 | 26350 | 26400 | 26400 | 26200 | 2950 |
| 601 | 20250116 | 090000 | 34779100 | 26500 | 26400 | 26600 | 26400 | 1315 |