33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 190400 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 27366 |
| 3 | 20250117 | 190300 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 4 | 20250117 | 190200 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 5 | 20250117 | 190100 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 6 | 20250117 | 190000 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 7 | 20250117 | 185900 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 8 | 20250117 | 185800 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 9 | 20250117 | 185700 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 10 | 20250117 | 185600 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 11 | 20250117 | 185500 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 12 | 20250117 | 185400 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 13 | 20250117 | 185300 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 14 | 20250117 | 185200 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 15 | 20250117 | 185100 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 16 | 20250117 | 185000 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 17 | 20250117 | 184900 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 18 | 20250117 | 184800 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 19 | 20250117 | 184700 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 20 | 20250117 | 184600 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 21 | 20250117 | 184500 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 22 | 20250117 | 184400 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 23 | 20250117 | 184300 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 24 | 20250117 | 184200 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 25 | 20250117 | 184100 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 26 | 20250117 | 184000 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 27 | 20250117 | 183900 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 28 | 20250117 | 183800 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 29 | 20250117 | 183700 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 30 | 20250117 | 183600 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 31 | 20250117 | 183500 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 32 | 20250117 | 183400 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 27366 |
| 33 | 20250117 | 183300 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 34 | 20250117 | 183200 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 35 | 20250117 | 183100 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 36 | 20250117 | 183000 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 37 | 20250117 | 182900 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 38 | 20250117 | 182800 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 39 | 20250117 | 182700 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 40 | 20250117 | 182600 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 41 | 20250117 | 182500 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 42 | 20250117 | 182400 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 43 | 20250117 | 182300 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 44 | 20250117 | 182200 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 45 | 20250117 | 182100 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 46 | 20250117 | 182000 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 47 | 20250117 | 181900 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 48 | 20250117 | 181800 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 49 | 20250117 | 181700 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 50 | 20250117 | 181600 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 51 | 20250117 | 181500 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 52 | 20250117 | 181400 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 53 | 20250117 | 181300 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 54 | 20250117 | 181200 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 55 | 20250117 | 181100 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 56 | 20250117 | 181000 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 57 | 20250117 | 180900 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 58 | 20250117 | 180800 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 59 | 20250117 | 180700 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 60 | 20250117 | 180600 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 61 | 20250117 | 180500 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 62 | 20250117 | 180400 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 27366 |
| 63 | 20250117 | 180300 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 64 | 20250117 | 180200 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 65 | 20250117 | 180100 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 66 | 20250117 | 180000 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 67 | 20250117 | 175900 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 68 | 20250117 | 175800 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 69 | 20250117 | 175700 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 70 | 20250117 | 175600 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 71 | 20250117 | 175500 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 72 | 20250117 | 175400 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 73 | 20250117 | 175300 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 74 | 20250117 | 175200 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 75 | 20250117 | 175100 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 76 | 20250117 | 175000 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 77 | 20250117 | 174900 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 78 | 20250117 | 174800 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 79 | 20250117 | 174700 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 80 | 20250117 | 174600 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 81 | 20250117 | 174500 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 82 | 20250117 | 174400 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 83 | 20250117 | 174300 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 84 | 20250117 | 174200 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 85 | 20250117 | 174100 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 86 | 20250117 | 174000 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 87 | 20250117 | 173900 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 88 | 20250117 | 173800 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 89 | 20250117 | 173700 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 90 | 20250117 | 173600 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 91 | 20250117 | 173500 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 92 | 20250117 | 173400 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 27366 |
| 93 | 20250117 | 173300 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 94 | 20250117 | 173200 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 95 | 20250117 | 173100 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 96 | 20250117 | 173000 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 97 | 20250117 | 172900 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 98 | 20250117 | 172800 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 99 | 20250117 | 172700 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 100 | 20250117 | 172600 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 101 | 20250117 | 172500 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 102 | 20250117 | 172400 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 103 | 20250117 | 172300 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 104 | 20250117 | 172200 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 105 | 20250117 | 172100 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 106 | 20250117 | 172000 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 107 | 20250117 | 171900 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 108 | 20250117 | 171800 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 109 | 20250117 | 171700 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 110 | 20250117 | 171600 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 111 | 20250117 | 171500 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 112 | 20250117 | 171400 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 113 | 20250117 | 171300 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 114 | 20250117 | 171200 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 115 | 20250117 | 171100 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 116 | 20250117 | 171000 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 117 | 20250117 | 170900 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 118 | 20250117 | 170800 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 119 | 20250117 | 170700 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 120 | 20250117 | 170600 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 121 | 20250117 | 170500 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 122 | 20250117 | 170400 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 27366 |
| 123 | 20250117 | 170300 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 124 | 20250117 | 170200 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 125 | 20250117 | 170100 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 126 | 20250117 | 170000 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 127 | 20250117 | 165900 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 128 | 20250117 | 165800 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 129 | 20250117 | 165700 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 130 | 20250117 | 165600 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 131 | 20250117 | 165500 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 132 | 20250117 | 165400 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 133 | 20250117 | 165300 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 134 | 20250117 | 165200 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 135 | 20250117 | 165100 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 136 | 20250117 | 165000 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 137 | 20250117 | 164900 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 138 | 20250117 | 164800 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 139 | 20250117 | 164700 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 140 | 20250117 | 164600 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 141 | 20250117 | 164500 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 142 | 20250117 | 164400 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 143 | 20250117 | 164300 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 144 | 20250117 | 164200 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 145 | 20250117 | 164100 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 146 | 20250117 | 164000 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 147 | 20250117 | 163900 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 148 | 20250117 | 163800 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 149 | 20250117 | 163700 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 150 | 20250117 | 163600 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 151 | 20250117 | 163500 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 152 | 20250117 | 163400 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 27366 |
| 153 | 20250117 | 163300 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 154 | 20250117 | 163200 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 155 | 20250117 | 163100 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 156 | 20250117 | 163000 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 157 | 20250117 | 162900 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 158 | 20250117 | 162800 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 159 | 20250117 | 162700 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 160 | 20250117 | 162600 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 161 | 20250117 | 162500 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 162 | 20250117 | 162400 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 163 | 20250117 | 162300 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 164 | 20250117 | 162200 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 165 | 20250117 | 162100 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 166 | 20250117 | 162000 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 167 | 20250117 | 161900 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 168 | 20250117 | 161800 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 169 | 20250117 | 161700 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 170 | 20250117 | 161600 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 171 | 20250117 | 161500 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 172 | 20250117 | 161400 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 173 | 20250117 | 161300 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 174 | 20250117 | 161200 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 175 | 20250117 | 161100 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 176 | 20250117 | 161000 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 177 | 20250117 | 160900 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 178 | 20250117 | 160800 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 179 | 20250117 | 160700 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 180 | 20250117 | 160600 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 181 | 20250117 | 160500 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 182 | 20250117 | 160400 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 27366 |
| 183 | 20250117 | 160300 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 184 | 20250117 | 160200 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 185 | 20250117 | 160100 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 186 | 20250117 | 160000 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 187 | 20250117 | 155900 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 188 | 20250117 | 155800 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 189 | 20250117 | 155700 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 190 | 20250117 | 155600 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 191 | 20250117 | 155500 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 192 | 20250117 | 155400 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 193 | 20250117 | 155300 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 194 | 20250117 | 155200 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 195 | 20250117 | 155100 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 196 | 20250117 | 155000 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 197 | 20250117 | 154900 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 198 | 20250117 | 154800 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 199 | 20250117 | 154700 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 200 | 20250117 | 154600 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 201 | 20250117 | 154500 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 202 | 20250117 | 154400 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 203 | 20250117 | 154300 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 204 | 20250117 | 154200 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 205 | 20250117 | 154100 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 206 | 20250117 | 154000 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 207 | 20250117 | 153900 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 208 | 20250117 | 153800 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 209 | 20250117 | 153700 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 210 | 20250117 | 153600 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 211 | 20250117 | 153500 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 212 | 20250117 | 153400 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 27366 |
| 213 | 20250117 | 153300 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 214 | 20250117 | 153200 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 215 | 20250117 | 153100 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 216 | 20250117 | 153000 | 28506518800 | 34400 | 34400 | 34400 | 34400 | 27366 |
| 217 | 20250117 | 152900 | 27565128400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 218 | 20250117 | 152800 | 27565128400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 219 | 20250117 | 152700 | 27565128400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 220 | 20250117 | 152600 | 27565128400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 221 | 20250117 | 152500 | 27565128400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 222 | 20250117 | 152400 | 27565128400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 223 | 20250117 | 152300 | 27565128400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 224 | 20250117 | 152200 | 27565128400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 225 | 20250117 | 152100 | 27565128400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 226 | 20250117 | 152000 | 27565128400 | 34500 | 34500 | 34500 | 34500 | 0 |
| 227 | 20250117 | 151900 | 27565128400 | 34500 | 34500 | 34550 | 34500 | 4601 |
| 228 | 20250117 | 151800 | 27406352300 | 34550 | 34550 | 34600 | 34500 | 3191 |
| 229 | 20250117 | 151700 | 27296221850 | 34600 | 34550 | 34600 | 34550 | 807 |
| 230 | 20250117 | 151600 | 27268327300 | 34550 | 34600 | 34600 | 34550 | 2739 |
| 231 | 20250117 | 151500 | 27173691550 | 34550 | 34550 | 34550 | 34550 | 2146 |
| 232 | 20250117 | 151400 | 27099547250 | 34550 | 34550 | 34600 | 34550 | 1128 |
| 233 | 20250117 | 151300 | 27060536600 | 34600 | 34550 | 34600 | 34500 | 1026 |
| 234 | 20250117 | 151200 | 27025092950 | 34550 | 34450 | 34550 | 34400 | 4468 |
| 235 | 20250117 | 151100 | 26871172250 | 34450 | 34500 | 34500 | 34400 | 2464 |
| 236 | 20250117 | 151000 | 26786298550 | 34450 | 34500 | 34500 | 34450 | 2251 |
| 237 | 20250117 | 150900 | 26708745300 | 34450 | 34500 | 34550 | 34450 | 7606 |
| 238 | 20250117 | 150800 | 26446585700 | 34500 | 34550 | 34600 | 34500 | 11349 |
| 239 | 20250117 | 150700 | 26054913400 | 34600 | 34600 | 34600 | 34550 | 1824 |
| 240 | 20250117 | 150600 | 25991882800 | 34600 | 34600 | 34600 | 34550 | 1094 |
| 241 | 20250117 | 150500 | 25954030950 | 34600 | 34550 | 34600 | 34550 | 2277 |
| 242 | 20250117 | 150400 | 25875356500 | 34550 | 34600 | 34600 | 34550 | 3842 |
| 243 | 20250117 | 150300 | 25742445700 | 34600 | 34600 | 34650 | 34600 | 1582 |
| 244 | 20250117 | 150200 | 25687698550 | 34600 | 34650 | 34650 | 34600 | 435 |
| 245 | 20250117 | 150100 | 25672634550 | 34650 | 34650 | 34650 | 34600 | 662 |
| 246 | 20250117 | 150000 | 25649720450 | 34650 | 34700 | 34700 | 34600 | 1870 |
| 247 | 20250117 | 145900 | 25584932950 | 34650 | 34650 | 34700 | 34650 | 410 |
| 248 | 20250117 | 145800 | 25570724700 | 34650 | 34650 | 34650 | 34600 | 1048 |
| 249 | 20250117 | 145700 | 25534412000 | 34650 | 34650 | 34650 | 34600 | 531 |
| 250 | 20250117 | 145600 | 25516013150 | 34650 | 34650 | 34650 | 34600 | 962 |
| 251 | 20250117 | 145500 | 25482687950 | 34650 | 34650 | 34650 | 34600 | 561 |
| 252 | 20250117 | 145400 | 25463249450 | 34650 | 34650 | 34650 | 34600 | 247 |
| 253 | 20250117 | 145300 | 25454693150 | 34650 | 34650 | 34650 | 34600 | 627 |
| 254 | 20250117 | 145200 | 25432968150 | 34700 | 34650 | 34700 | 34650 | 403 |
| 255 | 20250117 | 145100 | 25419003400 | 34700 | 34700 | 34700 | 34650 | 396 |
| 256 | 20250117 | 145000 | 25405281100 | 34700 | 34700 | 34700 | 34650 | 825 |
| 257 | 20250117 | 144900 | 25376653800 | 34700 | 34700 | 34700 | 34700 | 771 |
| 258 | 20250117 | 144800 | 25349900100 | 34700 | 34700 | 34700 | 34650 | 1432 |
| 259 | 20250117 | 144700 | 25300210300 | 34700 | 34650 | 34700 | 34650 | 497 |
| 260 | 20250117 | 144600 | 25282984250 | 34650 | 34650 | 34650 | 34600 | 1339 |
| 261 | 20250117 | 144500 | 25236588900 | 34600 | 34600 | 34600 | 34600 | 1929 |
| 262 | 20250117 | 144400 | 25169845500 | 34600 | 34650 | 34650 | 34600 | 461 |
| 263 | 20250117 | 144300 | 25153891100 | 34650 | 34650 | 34650 | 34600 | 78 |
| 264 | 20250117 | 144200 | 25151191400 | 34600 | 34650 | 34650 | 34600 | 941 |
| 265 | 20250117 | 144100 | 25118628300 | 34650 | 34650 | 34650 | 34600 | 782 |
| 266 | 20250117 | 144000 | 25091569100 | 34650 | 34700 | 34700 | 34650 | 1863 |
| 267 | 20250117 | 143900 | 25027015700 | 34700 | 34700 | 34700 | 34650 | 220 |
| 268 | 20250117 | 143800 | 25019389400 | 34700 | 34700 | 34750 | 34650 | 187 |
| 269 | 20250117 | 143700 | 25012900350 | 34700 | 34650 | 34700 | 34650 | 134 |
| 270 | 20250117 | 143600 | 25008252450 | 34700 | 34700 | 34700 | 34650 | 123 |
| 271 | 20250117 | 143500 | 25003985100 | 34700 | 34750 | 34750 | 34650 | 262 |
| 272 | 20250117 | 143400 | 24994893550 | 34650 | 34750 | 34750 | 34650 | 3027 |
| 273 | 20250117 | 143300 | 24889883800 | 34700 | 34750 | 34750 | 34700 | 700 |
| 274 | 20250117 | 143200 | 24865592350 | 34750 | 34700 | 34750 | 34700 | 256 |
| 275 | 20250117 | 143100 | 24856705500 | 34700 | 34750 | 34750 | 34700 | 561 |
| 276 | 20250117 | 143000 | 24837237700 | 34750 | 34700 | 34750 | 34700 | 432 |
| 277 | 20250117 | 142900 | 24822231650 | 34750 | 34800 | 34800 | 34750 | 225 |
| 278 | 20250117 | 142800 | 24814412250 | 34750 | 34750 | 34800 | 34750 | 468 |
| 279 | 20250117 | 142700 | 24798141350 | 34750 | 34700 | 34800 | 34700 | 708 |
| 280 | 20250117 | 142600 | 24773547050 | 34700 | 34700 | 34700 | 34650 | 768 |
| 281 | 20250117 | 142500 | 24746899600 | 34700 | 34650 | 34700 | 34650 | 717 |
| 282 | 20250117 | 142400 | 24722046750 | 34700 | 34700 | 34700 | 34700 | 195 |
| 283 | 20250117 | 142300 | 24715280250 | 34700 | 34650 | 34700 | 34650 | 64 |
| 284 | 20250117 | 142200 | 24713060150 | 34650 | 34700 | 34700 | 34650 | 177 |
| 285 | 20250117 | 142100 | 24706923950 | 34650 | 34600 | 34650 | 34600 | 2051 |
| 286 | 20250117 | 142000 | 24635913850 | 34600 | 34550 | 34600 | 34550 | 424 |
| 287 | 20250117 | 141900 | 24621251050 | 34550 | 34600 | 34600 | 34550 | 365 |
| 288 | 20250117 | 141800 | 24608634300 | 34600 | 34600 | 34600 | 34550 | 522 |
| 289 | 20250117 | 141700 | 24590589100 | 34600 | 34600 | 34600 | 34550 | 420 |
| 290 | 20250117 | 141600 | 24576069200 | 34600 | 34550 | 34600 | 34550 | 1336 |
| 291 | 20250117 | 141500 | 24529901800 | 34550 | 34600 | 34600 | 34550 | 1538 |
| 292 | 20250117 | 141400 | 24476763850 | 34600 | 34600 | 34600 | 34600 | 603 |
| 293 | 20250117 | 141300 | 24455900050 | 34600 | 34550 | 34600 | 34550 | 660 |
| 294 | 20250117 | 141200 | 24433078550 | 34600 | 34600 | 34600 | 34550 | 516 |
| 295 | 20250117 | 141100 | 24415231000 | 34600 | 34550 | 34600 | 34550 | 1465 |
| 296 | 20250117 | 141000 | 24364546050 | 34600 | 34550 | 34600 | 34550 | 5057 |
| 297 | 20250117 | 140900 | 24189824500 | 34550 | 34600 | 34600 | 34550 | 452 |
| 298 | 20250117 | 140800 | 24174203050 | 34600 | 34600 | 34600 | 34550 | 267 |
| 299 | 20250117 | 140700 | 24164968700 | 34550 | 34600 | 34600 | 34550 | 762 |
| 300 | 20250117 | 140600 | 24138626750 | 34600 | 34650 | 34650 | 34600 | 4671 |
| 301 | 20250117 | 140500 | 23977007950 | 34650 | 34600 | 34650 | 34600 | 446 |
| 302 | 20250117 | 140400 | 23961569650 | 34600 | 34600 | 34650 | 34600 | 351 |
| 303 | 20250117 | 140300 | 23949412050 | 34600 | 34600 | 34650 | 34600 | 938 |
| 304 | 20250117 | 140200 | 23916956950 | 34600 | 34600 | 34650 | 34600 | 4963 |
| 305 | 20250117 | 140100 | 23745237000 | 34600 | 34650 | 34650 | 34600 | 380 |
| 306 | 20250117 | 140000 | 23732088050 | 34650 | 34650 | 34650 | 34600 | 258 |
| 307 | 20250117 | 135900 | 23723149000 | 34650 | 34650 | 34700 | 34650 | 765 |
| 308 | 20250117 | 135800 | 23696641700 | 34650 | 34650 | 34650 | 34600 | 301 |
| 309 | 20250117 | 135700 | 23686225950 | 34650 | 34700 | 34700 | 34600 | 2169 |
| 310 | 20250117 | 135600 | 23611081350 | 34650 | 34700 | 34700 | 34650 | 325 |
| 311 | 20250117 | 135500 | 23599808850 | 34700 | 34700 | 34700 | 34700 | 138 |
| 312 | 20250117 | 135400 | 23595020250 | 34700 | 34700 | 34700 | 34700 | 158 |
| 313 | 20250117 | 135300 | 23589537650 | 34700 | 34650 | 34700 | 34650 | 128 |
| 314 | 20250117 | 135200 | 23585101150 | 34650 | 34650 | 34650 | 34600 | 180 |
| 315 | 20250117 | 135100 | 23578864200 | 34650 | 34650 | 34650 | 34600 | 141 |
| 316 | 20250117 | 135000 | 23573982050 | 34650 | 34650 | 34700 | 34600 | 287 |
| 317 | 20250117 | 134900 | 23564045000 | 34650 | 34650 | 34650 | 34600 | 350 |
| 318 | 20250117 | 134800 | 23551930300 | 34650 | 34650 | 34700 | 34600 | 3796 |
| 319 | 20250117 | 134700 | 23420395250 | 34650 | 34700 | 34700 | 34650 | 14 |
| 320 | 20250117 | 134600 | 23419909800 | 34650 | 34700 | 34700 | 34650 | 1401 |
| 321 | 20250117 | 134500 | 23371355850 | 34650 | 34700 | 34700 | 34650 | 764 |
| 322 | 20250117 | 134400 | 23344882900 | 34700 | 34700 | 34700 | 34700 | 176 |
| 323 | 20250117 | 134300 | 23338775700 | 34700 | 34750 | 34750 | 34700 | 1232 |
| 324 | 20250117 | 134200 | 23296025100 | 34750 | 34750 | 34750 | 34700 | 1358 |
| 325 | 20250117 | 134100 | 23248893150 | 34750 | 34750 | 34750 | 34750 | 24 |
| 326 | 20250117 | 134000 | 23248059150 | 34750 | 34700 | 34800 | 34700 | 736 |
| 327 | 20250117 | 133900 | 23222507350 | 34700 | 34700 | 34700 | 34700 | 42 |
| 328 | 20250117 | 133800 | 23221049950 | 34700 | 34750 | 34750 | 34700 | 252 |
| 329 | 20250117 | 133700 | 23212299000 | 34750 | 34750 | 34750 | 34700 | 826 |
| 330 | 20250117 | 133600 | 23183600900 | 34750 | 34750 | 34800 | 34750 | 153 |
| 331 | 20250117 | 133500 | 23178284100 | 34750 | 34800 | 34800 | 34750 | 1248 |
| 332 | 20250117 | 133400 | 23134906100 | 34750 | 34800 | 34800 | 34750 | 101 |
| 333 | 20250117 | 133300 | 23131396300 | 34750 | 34800 | 34800 | 34750 | 115 |
| 334 | 20250117 | 133200 | 23127399300 | 34800 | 34750 | 34800 | 34750 | 224 |
| 335 | 20250117 | 133100 | 23119614250 | 34800 | 34750 | 34800 | 34700 | 761 |
| 336 | 20250117 | 133000 | 23093191300 | 34750 | 34750 | 34750 | 34750 | 536 |
| 337 | 20250117 | 132900 | 23074565300 | 34750 | 34800 | 34800 | 34750 | 7 |
| 338 | 20250117 | 132800 | 23074321900 | 34800 | 34800 | 34800 | 34800 | 75 |
| 339 | 20250117 | 132700 | 23071711900 | 34750 | 34700 | 34800 | 34700 | 161 |
| 340 | 20250117 | 132600 | 23066119300 | 34750 | 34750 | 34800 | 34750 | 598 |
| 341 | 20250117 | 132500 | 23045333750 | 34800 | 34800 | 34800 | 34750 | 276 |
| 342 | 20250117 | 132400 | 23035731450 | 34800 | 34800 | 34800 | 34700 | 401 |
| 343 | 20250117 | 132300 | 23021781400 | 34800 | 34700 | 34800 | 34700 | 1600 |
| 344 | 20250117 | 132200 | 22966160600 | 34700 | 34650 | 34700 | 34650 | 217 |
| 345 | 20250117 | 132100 | 22958632700 | 34650 | 34650 | 34700 | 34650 | 318 |
| 346 | 20250117 | 132000 | 22947613500 | 34600 | 34700 | 34700 | 34600 | 900 |
| 347 | 20250117 | 131900 | 22916436050 | 34650 | 34650 | 34650 | 34650 | 2820 |
| 348 | 20250117 | 131800 | 22818723050 | 34650 | 34700 | 34700 | 34650 | 2608 |
| 349 | 20250117 | 131700 | 22728355550 | 34700 | 34700 | 34700 | 34650 | 1300 |
| 350 | 20250117 | 131600 | 22683295550 | 34700 | 34700 | 34700 | 34700 | 219 |
| 351 | 20250117 | 131500 | 22675696250 | 34700 | 34700 | 34700 | 34650 | 422 |
| 352 | 20250117 | 131400 | 22661053200 | 34800 | 34700 | 34800 | 34700 | 576 |
| 353 | 20250117 | 131300 | 22641058600 | 34700 | 34700 | 34750 | 34700 | 1007 |
| 354 | 20250117 | 131200 | 22606115500 | 34700 | 34750 | 34750 | 34700 | 67 |
| 355 | 20250117 | 131100 | 22603789900 | 34750 | 34650 | 34750 | 34650 | 360 |
| 356 | 20250117 | 131000 | 22591296400 | 34750 | 34750 | 34750 | 34700 | 1006 |
| 357 | 20250117 | 130900 | 22556386000 | 34750 | 34700 | 34750 | 34700 | 1540 |
| 358 | 20250117 | 130800 | 22502935600 | 34700 | 34700 | 34700 | 34700 | 376 |
| 359 | 20250117 | 130700 | 22489888400 | 34750 | 34800 | 34800 | 34750 | 1759 |
| 360 | 20250117 | 130600 | 22428757850 | 34800 | 34800 | 34800 | 34750 | 163 |
| 361 | 20250117 | 130500 | 22423086950 | 34750 | 34750 | 34800 | 34750 | 55 |
| 362 | 20250117 | 130400 | 22421174100 | 34750 | 34750 | 34750 | 34750 | 476 |
| 363 | 20250117 | 130300 | 22404633100 | 34750 | 34800 | 34800 | 34750 | 1414 |
| 364 | 20250117 | 130200 | 22355434750 | 34800 | 34850 | 34850 | 34800 | 280 |
| 365 | 20250117 | 130100 | 22345679600 | 34850 | 34850 | 34850 | 34800 | 1380 |
| 366 | 20250117 | 130000 | 22297588700 | 34850 | 34800 | 34850 | 34800 | 10 |
| 367 | 20250117 | 125900 | 22297240600 | 34800 | 34800 | 34850 | 34800 | 66 |
| 368 | 20250117 | 125800 | 22294943750 | 34850 | 34800 | 34850 | 34800 | 978 |
| 369 | 20250117 | 125700 | 22260886100 | 34800 | 34750 | 34800 | 34750 | 797 |
| 370 | 20250117 | 125600 | 22233185050 | 34700 | 34700 | 34750 | 34700 | 1230 |
| 371 | 20250117 | 125500 | 22190503450 | 34750 | 34750 | 34750 | 34750 | 152 |
| 372 | 20250117 | 125400 | 22185221450 | 34700 | 34700 | 34800 | 34700 | 225 |
| 373 | 20250117 | 125300 | 22177405200 | 34750 | 34800 | 34800 | 34750 | 295 |
| 374 | 20250117 | 125200 | 22167153150 | 34700 | 34750 | 34800 | 34700 | 356 |
| 375 | 20250117 | 125100 | 22154775450 | 34750 | 34750 | 34800 | 34700 | 253 |
| 376 | 20250117 | 125000 | 22145995500 | 34750 | 34700 | 34750 | 34700 | 587 |
| 377 | 20250117 | 124900 | 22125617800 | 34650 | 34700 | 34700 | 34650 | 543 |
| 378 | 20250117 | 124800 | 22106799350 | 34700 | 34650 | 34700 | 34650 | 466 |
| 379 | 20250117 | 124700 | 22090634650 | 34650 | 34700 | 34700 | 34650 | 114 |
| 380 | 20250117 | 124600 | 22086681600 | 34700 | 34700 | 34700 | 34700 | 2393 |
| 381 | 20250117 | 124500 | 22003644500 | 34700 | 34750 | 34750 | 34700 | 470 |
| 382 | 20250117 | 124400 | 21987334650 | 34700 | 34700 | 34750 | 34700 | 797 |
| 383 | 20250117 | 124300 | 21959672250 | 34700 | 34800 | 34800 | 34700 | 1969 |
| 384 | 20250117 | 124200 | 21891333200 | 34750 | 34750 | 34800 | 34750 | 1226 |
| 385 | 20250117 | 124100 | 21848726950 | 34750 | 34800 | 34800 | 34750 | 347 |
| 386 | 20250117 | 124000 | 21836651700 | 34800 | 34750 | 34800 | 34750 | 740 |
| 387 | 20250117 | 123900 | 21810907200 | 34750 | 34750 | 34750 | 34750 | 37 |
| 388 | 20250117 | 123800 | 21809621450 | 34750 | 34750 | 34750 | 34750 | 12 |
| 389 | 20250117 | 123700 | 21809204450 | 34750 | 34750 | 34750 | 34750 | 213 |
| 390 | 20250117 | 123600 | 21801802700 | 34800 | 34750 | 34800 | 34750 | 54 |
| 391 | 20250117 | 123500 | 21799925350 | 34700 | 34750 | 34750 | 34700 | 1190 |
| 392 | 20250117 | 123400 | 21758580450 | 34750 | 34800 | 34800 | 34750 | 695 |
| 393 | 20250117 | 123300 | 21734428800 | 34750 | 34750 | 34750 | 34700 | 326 |
| 394 | 20250117 | 123200 | 21723114750 | 34800 | 34750 | 34800 | 34700 | 394 |
| 395 | 20250117 | 123100 | 21709425900 | 34750 | 34750 | 34750 | 34750 | 1115 |
| 396 | 20250117 | 123000 | 21670679650 | 34750 | 34750 | 34750 | 34700 | 67 |
| 397 | 20250117 | 122900 | 21668353450 | 34750 | 34700 | 34750 | 34700 | 209 |
| 398 | 20250117 | 122800 | 21661099450 | 34700 | 34700 | 34750 | 34700 | 132 |
| 399 | 20250117 | 122700 | 21656518950 | 34700 | 34700 | 34700 | 34700 | 77 |
| 400 | 20250117 | 122600 | 21653847050 | 34700 | 34700 | 34700 | 34650 | 755 |
| 401 | 20250117 | 122500 | 21627673400 | 34700 | 34700 | 34700 | 34650 | 386 |
| 402 | 20250117 | 122400 | 21614287800 | 34700 | 34750 | 34750 | 34650 | 762 |
| 403 | 20250117 | 122300 | 21587842200 | 34750 | 34700 | 34750 | 34700 | 890 |
| 404 | 20250117 | 122200 | 21556959150 | 34700 | 34700 | 34800 | 34700 | 761 |
| 405 | 20250117 | 122100 | 21530540300 | 34700 | 34750 | 34750 | 34700 | 718 |
| 406 | 20250117 | 122000 | 21505625450 | 34750 | 34700 | 34800 | 34700 | 408 |
| 407 | 20250117 | 121900 | 21491447400 | 34750 | 34750 | 34750 | 34700 | 810 |
| 408 | 20250117 | 121800 | 21463321700 | 34750 | 34750 | 34800 | 34750 | 507 |
| 409 | 20250117 | 121700 | 21445700750 | 34750 | 34750 | 34750 | 34750 | 621 |
| 410 | 20250117 | 121600 | 21424121000 | 34750 | 34800 | 34800 | 34750 | 322 |
| 411 | 20250117 | 121500 | 21412931400 | 34850 | 34800 | 34850 | 34700 | 512 |
| 412 | 20250117 | 121400 | 21395128400 | 34750 | 34750 | 34800 | 34750 | 445 |
| 413 | 20250117 | 121300 | 21379664050 | 34750 | 34750 | 34800 | 34750 | 278 |
| 414 | 20250117 | 121200 | 21370002950 | 34750 | 34800 | 34800 | 34750 | 2053 |
| 415 | 20250117 | 121100 | 21298594400 | 34850 | 34850 | 34900 | 34800 | 516 |
| 416 | 20250117 | 121000 | 21280610600 | 34850 | 34850 | 34900 | 34850 | 91 |
| 417 | 20250117 | 120900 | 21277437700 | 34850 | 34800 | 34900 | 34800 | 879 |
| 418 | 20250117 | 120800 | 21246794850 | 34850 | 34900 | 34900 | 34850 | 1399 |
| 419 | 20250117 | 120700 | 21197998800 | 34900 | 34900 | 34950 | 34900 | 1238 |
| 420 | 20250117 | 120600 | 21154772750 | 34950 | 34950 | 34950 | 34900 | 473 |
| 421 | 20250117 | 120500 | 21138243950 | 34950 | 34950 | 35000 | 34900 | 1175 |
| 422 | 20250117 | 120400 | 21097173850 | 34950 | 34950 | 35000 | 34950 | 2612 |
| 423 | 20250117 | 120300 | 21005871750 | 34900 | 34850 | 34900 | 34800 | 1323 |
| 424 | 20250117 | 120200 | 20959710800 | 34850 | 34850 | 34850 | 34800 | 488 |
| 425 | 20250117 | 120100 | 20942709000 | 34850 | 34850 | 34850 | 34800 | 639 |
| 426 | 20250117 | 120000 | 20920467650 | 34850 | 34800 | 34850 | 34800 | 737 |
| 427 | 20250117 | 115900 | 20894815350 | 34800 | 34800 | 34800 | 34750 | 476 |
| 428 | 20250117 | 115800 | 20878253200 | 34800 | 34750 | 34800 | 34750 | 272 |
| 429 | 20250117 | 115700 | 20868800950 | 34750 | 34750 | 34800 | 34750 | 230 |
| 430 | 20250117 | 115600 | 20860808200 | 34750 | 34800 | 34800 | 34750 | 503 |
| 431 | 20250117 | 115500 | 20843315800 | 34800 | 34800 | 34800 | 34800 | 264 |
| 432 | 20250117 | 115400 | 20834128600 | 34800 | 34750 | 34800 | 34750 | 1663 |
| 433 | 20250117 | 115300 | 20776337950 | 34750 | 34700 | 34750 | 34650 | 518 |
| 434 | 20250117 | 115200 | 20758376900 | 34650 | 34650 | 34700 | 34650 | 671 |
| 435 | 20250117 | 115100 | 20735122650 | 34700 | 34650 | 34700 | 34650 | 332 |
| 436 | 20250117 | 115000 | 20723618800 | 34650 | 34700 | 34700 | 34650 | 1102 |
| 437 | 20250117 | 114900 | 20685434150 | 34700 | 34650 | 34700 | 34650 | 341 |
| 438 | 20250117 | 114800 | 20673618450 | 34650 | 34700 | 34700 | 34650 | 727 |
| 439 | 20250117 | 114700 | 20648402350 | 34700 | 34750 | 34750 | 34700 | 682 |
| 440 | 20250117 | 114600 | 20624736350 | 34700 | 34700 | 34750 | 34700 | 157 |
| 441 | 20250117 | 114500 | 20619287750 | 34700 | 34750 | 34750 | 34650 | 278 |
| 442 | 20250117 | 114400 | 20609643500 | 34700 | 34700 | 34700 | 34650 | 4812 |
| 443 | 20250117 | 114300 | 20442805950 | 34700 | 34650 | 34750 | 34650 | 523 |
| 444 | 20250117 | 114200 | 20424662400 | 34700 | 34700 | 34700 | 34650 | 746 |
| 445 | 20250117 | 114100 | 20398806700 | 34700 | 34650 | 34750 | 34650 | 1035 |
| 446 | 20250117 | 114000 | 20362943050 | 34700 | 34700 | 34700 | 34650 | 279 |
| 447 | 20250117 | 113900 | 20353274100 | 34700 | 34650 | 34700 | 34650 | 1675 |
| 448 | 20250117 | 113800 | 20295195100 | 34650 | 34700 | 34750 | 34650 | 1267 |
| 449 | 20250117 | 113700 | 20251230000 | 34700 | 34750 | 34750 | 34700 | 79 |
| 450 | 20250117 | 113600 | 20248488400 | 34700 | 34700 | 34700 | 34700 | 358 |
| 451 | 20250117 | 113500 | 20236065800 | 34700 | 34700 | 34750 | 34700 | 742 |
| 452 | 20250117 | 113400 | 20210318050 | 34700 | 34750 | 34750 | 34700 | 434 |
| 453 | 20250117 | 113300 | 20195255450 | 34700 | 34700 | 34750 | 34700 | 226 |
| 454 | 20250117 | 113200 | 20187410100 | 34750 | 34750 | 34750 | 34700 | 149 |
| 455 | 20250117 | 113100 | 20182236650 | 34750 | 34750 | 34750 | 34750 | 77 |
| 456 | 20250117 | 113000 | 20179560900 | 34750 | 34700 | 34750 | 34650 | 725 |
| 457 | 20250117 | 112900 | 20154414700 | 34700 | 34700 | 34700 | 34700 | 715 |
| 458 | 20250117 | 112800 | 20129604200 | 34700 | 34700 | 34700 | 34650 | 952 |
| 459 | 20250117 | 112700 | 20096577000 | 34700 | 34700 | 34700 | 34650 | 73 |
| 460 | 20250117 | 112600 | 20094044000 | 34700 | 34650 | 34700 | 34650 | 709 |
| 461 | 20250117 | 112500 | 20069477100 | 34650 | 34650 | 34650 | 34650 | 590 |
| 462 | 20250117 | 112400 | 20049033600 | 34650 | 34600 | 34650 | 34600 | 1785 |
| 463 | 20250117 | 112300 | 19987252600 | 34650 | 34650 | 34650 | 34600 | 3517 |
| 464 | 20250117 | 112200 | 19865523750 | 34600 | 34650 | 34700 | 34600 | 3634 |
| 465 | 20250117 | 112100 | 19739606050 | 34650 | 34700 | 34750 | 34650 | 3821 |
| 466 | 20250117 | 112000 | 19607075200 | 34700 | 34700 | 34750 | 34700 | 338 |
| 467 | 20250117 | 111900 | 19595339950 | 34700 | 34750 | 34750 | 34700 | 471 |
| 468 | 20250117 | 111800 | 19578977650 | 34750 | 34750 | 34800 | 34750 | 470 |
| 469 | 20250117 | 111700 | 19562644550 | 34750 | 34750 | 34800 | 34750 | 1121 |
| 470 | 20250117 | 111600 | 19523684900 | 34750 | 34750 | 34800 | 34700 | 735 |
| 471 | 20250117 | 111500 | 19498148500 | 34750 | 34700 | 34750 | 34700 | 1443 |
| 472 | 20250117 | 111400 | 19448075250 | 34700 | 34750 | 34800 | 34700 | 778 |
| 473 | 20250117 | 111300 | 19421071400 | 34700 | 34750 | 34800 | 34700 | 1607 |
| 474 | 20250117 | 111200 | 19365228700 | 34750 | 34800 | 34850 | 34750 | 359 |
| 475 | 20250117 | 111100 | 19352735450 | 34800 | 34850 | 34900 | 34750 | 960 |
| 476 | 20250117 | 111000 | 19319322800 | 34900 | 34800 | 34900 | 34800 | 349 |
| 477 | 20250117 | 110900 | 19307175300 | 34800 | 34850 | 34900 | 34800 | 2387 |
| 478 | 20250117 | 110800 | 19223969250 | 34800 | 34800 | 34850 | 34800 | 267 |
| 479 | 20250117 | 110700 | 19214667350 | 34850 | 34800 | 34850 | 34800 | 542 |
| 480 | 20250117 | 110600 | 19195787650 | 34800 | 34900 | 34900 | 34800 | 1555 |
| 481 | 20250117 | 110500 | 19141671050 | 34850 | 34850 | 34900 | 34850 | 431 |
| 482 | 20250117 | 110400 | 19126648800 | 34900 | 34850 | 34900 | 34850 | 384 |
| 483 | 20250117 | 110300 | 19113258100 | 34850 | 34950 | 34950 | 34850 | 1885 |
| 484 | 20250117 | 110200 | 19047477950 | 34950 | 34900 | 34950 | 34900 | 40 |
| 485 | 20250117 | 110100 | 19046080250 | 34950 | 34900 | 34950 | 34900 | 1088 |
| 486 | 20250117 | 110000 | 19008073450 | 34900 | 34950 | 34950 | 34900 | 455 |
| 487 | 20250117 | 105900 | 18992175650 | 34950 | 34950 | 34950 | 34900 | 1455 |
| 488 | 20250117 | 105800 | 18941354550 | 34900 | 34900 | 34950 | 34850 | 879 |
| 489 | 20250117 | 105700 | 18910681550 | 34900 | 35000 | 35000 | 34900 | 1405 |
| 490 | 20250117 | 105600 | 18861585300 | 35000 | 34900 | 35000 | 34900 | 3065 |
| 491 | 20250117 | 105500 | 18754471550 | 34900 | 34900 | 34900 | 34850 | 822 |
| 492 | 20250117 | 105400 | 18725784450 | 34900 | 34900 | 34900 | 34850 | 449 |
| 493 | 20250117 | 105300 | 18710117750 | 34850 | 34800 | 34900 | 34800 | 611 |
| 494 | 20250117 | 105200 | 18688825200 | 34850 | 34800 | 34850 | 34800 | 1130 |
| 495 | 20250117 | 105100 | 18649473450 | 34800 | 34800 | 34850 | 34800 | 181 |
| 496 | 20250117 | 105000 | 18643168550 | 34800 | 34800 | 34800 | 34750 | 1176 |
| 497 | 20250117 | 104900 | 18602252100 | 34800 | 34750 | 34800 | 34750 | 823 |
| 498 | 20250117 | 104800 | 18573648650 | 34750 | 34650 | 34750 | 34650 | 3341 |
| 499 | 20250117 | 104700 | 18457764600 | 34650 | 34650 | 34650 | 34600 | 740 |
| 500 | 20250117 | 104600 | 18432124350 | 34650 | 34650 | 34650 | 34600 | 1397 |
| 501 | 20250117 | 104500 | 18383771950 | 34600 | 34700 | 34700 | 34600 | 1015 |
| 502 | 20250117 | 104400 | 18348617400 | 34650 | 34600 | 34700 | 34600 | 931 |
| 503 | 20250117 | 104300 | 18316362150 | 34600 | 34650 | 34650 | 34600 | 1774 |
| 504 | 20250117 | 104200 | 18254938200 | 34650 | 34650 | 34700 | 34650 | 2902 |
| 505 | 20250117 | 104100 | 18154379150 | 34650 | 34650 | 34700 | 34650 | 921 |
| 506 | 20250117 | 104000 | 18122464350 | 34700 | 34700 | 34700 | 34650 | 2229 |
| 507 | 20250117 | 103900 | 18045118200 | 34700 | 34700 | 34750 | 34700 | 661 |
| 508 | 20250117 | 103800 | 18022176300 | 34700 | 34700 | 34750 | 34700 | 471 |
| 509 | 20250117 | 103700 | 18005832250 | 34700 | 34800 | 34800 | 34700 | 1865 |
| 510 | 20250117 | 103600 | 17941044100 | 34800 | 34700 | 34800 | 34700 | 875 |
| 511 | 20250117 | 103500 | 17910645700 | 34800 | 34750 | 34800 | 34700 | 912 |
| 512 | 20250117 | 103400 | 17878950500 | 34750 | 34700 | 34750 | 34650 | 2954 |
| 513 | 20250117 | 103300 | 17776493600 | 34750 | 34800 | 34800 | 34700 | 1531 |
| 514 | 20250117 | 103200 | 17723317700 | 34750 | 34750 | 34800 | 34750 | 1109 |
| 515 | 20250117 | 103100 | 17684761750 | 34750 | 34800 | 34850 | 34750 | 2658 |
| 516 | 20250117 | 103000 | 17592308850 | 34850 | 34900 | 34900 | 34800 | 2731 |
| 517 | 20250117 | 102900 | 17497202950 | 34850 | 34850 | 34900 | 34850 | 1224 |
| 518 | 20250117 | 102800 | 17454546500 | 34850 | 34900 | 34900 | 34850 | 583 |
| 519 | 20250117 | 102700 | 17434227500 | 34800 | 34800 | 34850 | 34800 | 744 |
| 520 | 20250117 | 102600 | 17408310400 | 34850 | 34800 | 34850 | 34750 | 819 |
| 521 | 20250117 | 102500 | 17379819150 | 34800 | 34800 | 34800 | 34750 | 2522 |
| 522 | 20250117 | 102400 | 17292075650 | 34800 | 34800 | 34850 | 34750 | 4103 |
| 523 | 20250117 | 102300 | 17149340650 | 34800 | 34850 | 34850 | 34750 | 3904 |
| 524 | 20250117 | 102200 | 17013479400 | 34850 | 34850 | 34900 | 34850 | 2924 |
| 525 | 20250117 | 102100 | 16911576900 | 34900 | 34900 | 34900 | 34850 | 1295 |
| 526 | 20250117 | 102000 | 16866431750 | 34850 | 34850 | 34900 | 34850 | 2077 |
| 527 | 20250117 | 101900 | 16794047450 | 34900 | 34900 | 34950 | 34850 | 2140 |
| 528 | 20250117 | 101800 | 16719390000 | 34900 | 34950 | 34950 | 34850 | 1837 |
| 529 | 20250117 | 101700 | 16655278900 | 34900 | 34900 | 34950 | 34900 | 1137 |
| 530 | 20250117 | 101600 | 16615585400 | 34900 | 34950 | 34950 | 34900 | 1237 |
| 531 | 20250117 | 101500 | 16572400900 | 34950 | 34950 | 35000 | 34900 | 1171 |
| 532 | 20250117 | 101400 | 16531472500 | 35000 | 35000 | 35000 | 34950 | 626 |
| 533 | 20250117 | 101300 | 16509564150 | 35050 | 34950 | 35050 | 34900 | 2104 |
| 534 | 20250117 | 101200 | 16435977050 | 34950 | 35000 | 35000 | 34900 | 373 |
| 535 | 20250117 | 101100 | 16422949150 | 34900 | 34900 | 35000 | 34900 | 117 |
| 536 | 20250117 | 101000 | 16418861900 | 34950 | 35050 | 35050 | 34900 | 1377 |
| 537 | 20250117 | 100900 | 16370748100 | 34950 | 34900 | 35050 | 34850 | 3823 |
| 538 | 20250117 | 100800 | 16237194200 | 34900 | 34900 | 34900 | 34850 | 663 |
| 539 | 20250117 | 100700 | 16214071200 | 34900 | 34900 | 34950 | 34850 | 2344 |
| 540 | 20250117 | 100600 | 16132282700 | 34950 | 34950 | 34950 | 34900 | 817 |
| 541 | 20250117 | 100500 | 16103756750 | 34900 | 35000 | 35000 | 34900 | 2060 |
| 542 | 20250117 | 100400 | 16031771950 | 35000 | 34950 | 35000 | 34900 | 1427 |
| 543 | 20250117 | 100300 | 15981908550 | 35000 | 34900 | 35000 | 34900 | 2164 |
| 544 | 20250117 | 100200 | 15906328350 | 34900 | 34900 | 34950 | 34900 | 1022 |
| 545 | 20250117 | 100100 | 15870642000 | 34900 | 34900 | 34950 | 34900 | 1222 |
| 546 | 20250117 | 100000 | 15827957800 | 34950 | 34850 | 34950 | 34850 | 1095 |
| 547 | 20250117 | 095900 | 15789713700 | 34850 | 34950 | 34950 | 34850 | 2337 |
| 548 | 20250117 | 095800 | 15708132800 | 34900 | 34950 | 35000 | 34900 | 1370 |
| 549 | 20250117 | 095700 | 15660250750 | 34950 | 35000 | 35000 | 34950 | 695 |
| 550 | 20250117 | 095600 | 15635945050 | 34950 | 35000 | 35050 | 34950 | 801 |
| 551 | 20250117 | 095500 | 15607917850 | 35000 | 34900 | 35050 | 34850 | 4298 |
| 552 | 20250117 | 095400 | 15457889950 | 34900 | 34950 | 35000 | 34900 | 3728 |
| 553 | 20250117 | 095300 | 15327694400 | 35000 | 35000 | 35000 | 34950 | 2639 |
| 554 | 20250117 | 095200 | 15235395850 | 35050 | 35050 | 35100 | 35000 | 4601 |
| 555 | 20250117 | 095100 | 15074259400 | 35050 | 35050 | 35100 | 35000 | 1866 |
| 556 | 20250117 | 095000 | 15008848550 | 35000 | 35050 | 35150 | 35000 | 5507 |
| 557 | 20250117 | 094900 | 14815856400 | 35100 | 35250 | 35300 | 35050 | 7091 |
| 558 | 20250117 | 094800 | 14566696250 | 35250 | 35250 | 35300 | 35200 | 6009 |
| 559 | 20250117 | 094700 | 14354890100 | 35250 | 35350 | 35400 | 35250 | 8402 |
| 560 | 20250117 | 094600 | 14058319050 | 35350 | 35450 | 35550 | 35300 | 14214 |
| 561 | 20250117 | 094500 | 13554572250 | 35550 | 35300 | 35550 | 35250 | 25683 |
| 562 | 20250117 | 094400 | 12645229400 | 35250 | 35250 | 35350 | 35200 | 8461 |
| 563 | 20250117 | 094300 | 12346489100 | 35250 | 35450 | 35500 | 35150 | 22059 |
| 564 | 20250117 | 094200 | 11566910550 | 35450 | 35150 | 35450 | 35100 | 17416 |
| 565 | 20250117 | 094100 | 10952169650 | 35150 | 35150 | 35150 | 35100 | 2365 |
| 566 | 20250117 | 094000 | 10869040400 | 35150 | 35100 | 35200 | 35100 | 2520 |
| 567 | 20250117 | 093900 | 10780470450 | 35100 | 35150 | 35200 | 35050 | 3032 |
| 568 | 20250117 | 093800 | 10673905900 | 35200 | 34900 | 35200 | 34800 | 5555 |
| 569 | 20250117 | 093700 | 10479027200 | 34800 | 34900 | 34950 | 34800 | 4759 |
| 570 | 20250117 | 093600 | 10313074450 | 34950 | 35050 | 35050 | 34900 | 2484 |
| 571 | 20250117 | 093500 | 10226249450 | 35000 | 35050 | 35100 | 34950 | 3769 |
| 572 | 20250117 | 093400 | 10094349800 | 35100 | 35100 | 35200 | 34950 | 4776 |
| 573 | 20250117 | 093300 | 9926700700 | 35150 | 34950 | 35250 | 34950 | 7758 |
| 574 | 20250117 | 093200 | 9653861800 | 34950 | 35100 | 35100 | 34900 | 4187 |
| 575 | 20250117 | 093100 | 9507299600 | 35100 | 35200 | 35250 | 35100 | 6695 |
| 576 | 20250117 | 093000 | 9271707450 | 35250 | 35200 | 35250 | 35150 | 9317 |
| 577 | 20250117 | 092900 | 8943590300 | 35200 | 35150 | 35300 | 35100 | 16702 |
| 578 | 20250117 | 092800 | 8355444350 | 35150 | 34950 | 35150 | 34950 | 7214 |
| 579 | 20250117 | 092700 | 8102473800 | 35000 | 34850 | 35000 | 34850 | 2544 |
| 580 | 20250117 | 092600 | 8013615750 | 34850 | 34850 | 34900 | 34850 | 2039 |
| 581 | 20250117 | 092500 | 7942511350 | 34900 | 34900 | 34900 | 34750 | 2780 |
| 582 | 20250117 | 092400 | 7845609750 | 34850 | 34800 | 34950 | 34750 | 8702 |
| 583 | 20250117 | 092300 | 7542337850 | 34750 | 34650 | 34750 | 34650 | 1863 |
| 584 | 20250117 | 092200 | 7477675850 | 34650 | 34700 | 34700 | 34650 | 1160 |
| 585 | 20250117 | 092100 | 7437479600 | 34650 | 34700 | 34700 | 34600 | 484 |
| 586 | 20250117 | 092000 | 7420718750 | 34700 | 34750 | 34750 | 34600 | 3853 |
| 587 | 20250117 | 091900 | 7287178250 | 34750 | 34650 | 34800 | 34650 | 2748 |
| 588 | 20250117 | 091800 | 7191874700 | 34650 | 34500 | 34650 | 34450 | 1262 |
| 589 | 20250117 | 091700 | 7148294300 | 34450 | 34500 | 34550 | 34450 | 2072 |
| 590 | 20250117 | 091600 | 7076827150 | 34500 | 34400 | 34550 | 34350 | 2560 |
| 591 | 20250117 | 091500 | 6988698000 | 34400 | 34500 | 34500 | 34400 | 11339 |
| 592 | 20250117 | 091400 | 6598419550 | 34450 | 34600 | 34650 | 34450 | 5251 |
| 593 | 20250117 | 091300 | 6417018500 | 34650 | 34500 | 34650 | 34450 | 1968 |
| 594 | 20250117 | 091200 | 6349034600 | 34450 | 34550 | 34600 | 34400 | 12497 |
| 595 | 20250117 | 091100 | 5917948700 | 34550 | 34600 | 34650 | 34550 | 3283 |
| 596 | 20250117 | 091000 | 5804352550 | 34600 | 34800 | 34800 | 34600 | 7464 |
| 597 | 20250117 | 090900 | 5545305750 | 34850 | 34850 | 34850 | 34800 | 2925 |
| 598 | 20250117 | 090800 | 5443467100 | 34850 | 34850 | 34900 | 34800 | 3553 |
| 599 | 20250117 | 090700 | 5319619300 | 34850 | 34950 | 35000 | 34800 | 4272 |
| 600 | 20250117 | 090600 | 5170492550 | 35000 | 34900 | 35050 | 34850 | 12302 |
| 601 | 20250117 | 090500 | 4740580650 | 34900 | 34500 | 34900 | 34400 | 14679 |
| 602 | 20250117 | 090400 | 4233395950 | 34500 | 34600 | 34700 | 34450 | 11486 |
| 603 | 20250117 | 090300 | 3836252100 | 34600 | 34850 | 34900 | 34550 | 16329 |
| 604 | 20250117 | 090200 | 3269727900 | 34750 | 35050 | 35100 | 34750 | 25353 |
| 605 | 20250117 | 090100 | 2383445500 | 35050 | 35300 | 35350 | 35000 | 18849 |
| 606 | 20250117 | 090000 | 1721173850 | 35300 | 35150 | 35350 | 34900 | 48746 |