34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 192600 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 8648 |
| 3 | 20250117 | 192500 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 4 | 20250117 | 192400 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 5 | 20250117 | 192300 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 6 | 20250117 | 192200 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 7 | 20250117 | 192100 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 8 | 20250117 | 192000 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 9 | 20250117 | 191900 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 10 | 20250117 | 191800 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 11 | 20250117 | 191700 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 12 | 20250117 | 191600 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 13 | 20250117 | 191500 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 14 | 20250117 | 191400 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 15 | 20250117 | 191300 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 16 | 20250117 | 191200 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 17 | 20250117 | 191100 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 18 | 20250117 | 191000 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 19 | 20250117 | 190900 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 20 | 20250117 | 190800 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 21 | 20250117 | 190700 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 22 | 20250117 | 190600 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 23 | 20250117 | 190500 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 24 | 20250117 | 190400 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 25 | 20250117 | 190300 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 26 | 20250117 | 190200 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 27 | 20250117 | 190100 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 28 | 20250117 | 190000 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 29 | 20250117 | 185900 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 30 | 20250117 | 185800 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 31 | 20250117 | 185700 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 32 | 20250117 | 185600 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 8648 |
| 33 | 20250117 | 185500 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 34 | 20250117 | 185400 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 35 | 20250117 | 185300 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 36 | 20250117 | 185200 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 37 | 20250117 | 185100 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 38 | 20250117 | 185000 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 39 | 20250117 | 184900 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 40 | 20250117 | 184800 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 41 | 20250117 | 184700 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 42 | 20250117 | 184600 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 43 | 20250117 | 184500 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 44 | 20250117 | 184400 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 45 | 20250117 | 184300 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 46 | 20250117 | 184200 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 47 | 20250117 | 184100 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 48 | 20250117 | 184000 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 49 | 20250117 | 183900 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 50 | 20250117 | 183800 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 51 | 20250117 | 183700 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 52 | 20250117 | 183600 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 53 | 20250117 | 183500 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 54 | 20250117 | 183400 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 55 | 20250117 | 183300 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 56 | 20250117 | 183200 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 57 | 20250117 | 183100 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 58 | 20250117 | 183000 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 59 | 20250117 | 182900 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 60 | 20250117 | 182800 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 61 | 20250117 | 182700 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 62 | 20250117 | 182600 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 8648 |
| 63 | 20250117 | 182500 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 64 | 20250117 | 182400 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 65 | 20250117 | 182300 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 66 | 20250117 | 182200 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 67 | 20250117 | 182100 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 68 | 20250117 | 182000 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 69 | 20250117 | 181900 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 70 | 20250117 | 181800 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 71 | 20250117 | 181700 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 72 | 20250117 | 181600 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 73 | 20250117 | 181500 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 74 | 20250117 | 181400 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 75 | 20250117 | 181300 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 76 | 20250117 | 181200 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 77 | 20250117 | 181100 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 78 | 20250117 | 181000 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 79 | 20250117 | 180900 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 80 | 20250117 | 180800 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 81 | 20250117 | 180700 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 82 | 20250117 | 180600 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 83 | 20250117 | 180500 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 84 | 20250117 | 180400 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 85 | 20250117 | 180300 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 86 | 20250117 | 180200 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 87 | 20250117 | 180100 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 88 | 20250117 | 180000 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 89 | 20250117 | 175900 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 90 | 20250117 | 175800 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 91 | 20250117 | 175700 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 92 | 20250117 | 175600 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 8648 |
| 93 | 20250117 | 175500 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 94 | 20250117 | 175400 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 95 | 20250117 | 175300 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 96 | 20250117 | 175200 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 97 | 20250117 | 175100 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 98 | 20250117 | 175000 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 99 | 20250117 | 174900 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 100 | 20250117 | 174800 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 101 | 20250117 | 174700 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 102 | 20250117 | 174600 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 103 | 20250117 | 174500 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 104 | 20250117 | 174400 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 105 | 20250117 | 174300 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 106 | 20250117 | 174200 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 107 | 20250117 | 174100 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 108 | 20250117 | 174000 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 109 | 20250117 | 173900 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 110 | 20250117 | 173800 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 111 | 20250117 | 173700 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 112 | 20250117 | 173600 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 113 | 20250117 | 173500 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 114 | 20250117 | 173400 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 115 | 20250117 | 173300 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 116 | 20250117 | 173200 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 117 | 20250117 | 173100 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 118 | 20250117 | 173000 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 119 | 20250117 | 172900 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 120 | 20250117 | 172800 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 121 | 20250117 | 172700 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 122 | 20250117 | 172600 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 8648 |
| 123 | 20250117 | 172500 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 124 | 20250117 | 172400 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 125 | 20250117 | 172300 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 126 | 20250117 | 172200 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 127 | 20250117 | 172100 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 128 | 20250117 | 172000 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 129 | 20250117 | 171900 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 130 | 20250117 | 171800 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 131 | 20250117 | 171700 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 132 | 20250117 | 171600 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 133 | 20250117 | 171500 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 134 | 20250117 | 171400 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 135 | 20250117 | 171300 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 136 | 20250117 | 171200 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 137 | 20250117 | 171100 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 138 | 20250117 | 171000 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 139 | 20250117 | 170900 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 140 | 20250117 | 170800 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 141 | 20250117 | 170700 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 142 | 20250117 | 170600 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 143 | 20250117 | 170500 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 144 | 20250117 | 170400 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 145 | 20250117 | 170300 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 146 | 20250117 | 170200 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 147 | 20250117 | 170100 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 148 | 20250117 | 170000 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 149 | 20250117 | 165900 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 150 | 20250117 | 165800 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 151 | 20250117 | 165700 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 152 | 20250117 | 165600 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 8648 |
| 153 | 20250117 | 165500 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 154 | 20250117 | 165400 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 155 | 20250117 | 165300 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 156 | 20250117 | 165200 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 157 | 20250117 | 165100 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 158 | 20250117 | 165000 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 159 | 20250117 | 164900 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 160 | 20250117 | 164800 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 161 | 20250117 | 164700 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 162 | 20250117 | 164600 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 163 | 20250117 | 164500 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 164 | 20250117 | 164400 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 165 | 20250117 | 164300 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 166 | 20250117 | 164200 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 167 | 20250117 | 164100 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 168 | 20250117 | 164000 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 169 | 20250117 | 163900 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 170 | 20250117 | 163800 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 171 | 20250117 | 163700 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 172 | 20250117 | 163600 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 173 | 20250117 | 163500 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 174 | 20250117 | 163400 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 175 | 20250117 | 163300 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 176 | 20250117 | 163200 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 177 | 20250117 | 163100 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 178 | 20250117 | 163000 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 179 | 20250117 | 162900 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 180 | 20250117 | 162800 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 181 | 20250117 | 162700 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 182 | 20250117 | 162600 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 8648 |
| 183 | 20250117 | 162500 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 184 | 20250117 | 162400 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 185 | 20250117 | 162300 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 186 | 20250117 | 162200 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 187 | 20250117 | 162100 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 188 | 20250117 | 162000 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 189 | 20250117 | 161900 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 190 | 20250117 | 161800 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 191 | 20250117 | 161700 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 192 | 20250117 | 161600 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 193 | 20250117 | 161500 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 194 | 20250117 | 161400 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 195 | 20250117 | 161300 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 196 | 20250117 | 161200 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 197 | 20250117 | 161100 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 198 | 20250117 | 161000 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 199 | 20250117 | 160900 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 200 | 20250117 | 160800 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 201 | 20250117 | 160700 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 202 | 20250117 | 160600 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 203 | 20250117 | 160500 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 204 | 20250117 | 160400 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 205 | 20250117 | 160300 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 206 | 20250117 | 160200 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 207 | 20250117 | 160100 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 208 | 20250117 | 160000 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 209 | 20250117 | 155900 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 210 | 20250117 | 155800 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 211 | 20250117 | 155700 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 212 | 20250117 | 155600 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 8648 |
| 213 | 20250117 | 155500 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 214 | 20250117 | 155400 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 215 | 20250117 | 155300 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 216 | 20250117 | 155200 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 217 | 20250117 | 155100 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 218 | 20250117 | 155000 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 219 | 20250117 | 154900 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 220 | 20250117 | 154800 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 221 | 20250117 | 154700 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 222 | 20250117 | 154600 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 223 | 20250117 | 154500 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 224 | 20250117 | 154400 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 225 | 20250117 | 154300 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 226 | 20250117 | 154200 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 227 | 20250117 | 154100 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 228 | 20250117 | 154000 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 229 | 20250117 | 153900 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 230 | 20250117 | 153800 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 231 | 20250117 | 153700 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 232 | 20250117 | 153600 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 233 | 20250117 | 153500 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 234 | 20250117 | 153400 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 235 | 20250117 | 153300 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 236 | 20250117 | 153200 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 237 | 20250117 | 153100 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 0 |
| 238 | 20250117 | 153000 | 27399855600 | 37000 | 37000 | 37000 | 37000 | 8648 |
| 239 | 20250117 | 152900 | 27079879600 | 36950 | 36950 | 36950 | 36950 | 0 |
| 240 | 20250117 | 152800 | 27079879600 | 36950 | 36950 | 36950 | 36950 | 0 |
| 241 | 20250117 | 152700 | 27079879600 | 36950 | 36950 | 36950 | 36950 | 0 |
| 242 | 20250117 | 152600 | 27079879600 | 36950 | 36950 | 36950 | 36950 | 0 |
| 243 | 20250117 | 152500 | 27079879600 | 36950 | 36950 | 36950 | 36950 | 0 |
| 244 | 20250117 | 152400 | 27079879600 | 36950 | 36950 | 36950 | 36950 | 0 |
| 245 | 20250117 | 152300 | 27079879600 | 36950 | 36950 | 36950 | 36950 | 0 |
| 246 | 20250117 | 152200 | 27079879600 | 36950 | 36950 | 36950 | 36950 | 0 |
| 247 | 20250117 | 152100 | 27079879600 | 36950 | 36950 | 36950 | 36950 | 0 |
| 248 | 20250117 | 152000 | 27079879600 | 36950 | 36950 | 36950 | 36950 | 0 |
| 249 | 20250117 | 151900 | 27079879600 | 36950 | 37050 | 37050 | 36950 | 1890 |
| 250 | 20250117 | 151800 | 27009955650 | 37050 | 37000 | 37050 | 36950 | 3014 |
| 251 | 20250117 | 151700 | 26898440300 | 37050 | 37050 | 37050 | 37000 | 934 |
| 252 | 20250117 | 151600 | 26863874700 | 37000 | 37000 | 37050 | 36950 | 586 |
| 253 | 20250117 | 151500 | 26842189450 | 37000 | 37000 | 37000 | 36950 | 1095 |
| 254 | 20250117 | 151400 | 26801674500 | 37050 | 37050 | 37050 | 37000 | 1428 |
| 255 | 20250117 | 151300 | 26748830000 | 37050 | 37000 | 37050 | 37000 | 384 |
| 256 | 20250117 | 151200 | 26734620850 | 37000 | 37050 | 37050 | 37000 | 772 |
| 257 | 20250117 | 151100 | 26706055400 | 37050 | 37050 | 37050 | 37000 | 642 |
| 258 | 20250117 | 151000 | 26682298550 | 37000 | 36950 | 37000 | 36900 | 1558 |
| 259 | 20250117 | 150900 | 26624693350 | 36950 | 36900 | 36950 | 36900 | 116 |
| 260 | 20250117 | 150800 | 26620410000 | 36900 | 36950 | 36950 | 36850 | 1059 |
| 261 | 20250117 | 150700 | 26581355700 | 36950 | 36900 | 36950 | 36850 | 611 |
| 262 | 20250117 | 150600 | 26558811550 | 36900 | 36950 | 36950 | 36850 | 4202 |
| 263 | 20250117 | 150500 | 26403809650 | 36950 | 37000 | 37000 | 36950 | 286 |
| 264 | 20250117 | 150400 | 26393240050 | 37000 | 37000 | 37000 | 36950 | 393 |
| 265 | 20250117 | 150300 | 26378711750 | 37000 | 36950 | 37000 | 36900 | 927 |
| 266 | 20250117 | 150200 | 26344443150 | 36950 | 36950 | 37000 | 36950 | 361 |
| 267 | 20250117 | 150100 | 26331101650 | 36950 | 36950 | 36950 | 36950 | 820 |
| 268 | 20250117 | 150000 | 26300802650 | 36950 | 37000 | 37000 | 36950 | 168 |
| 269 | 20250117 | 145900 | 26294589600 | 37050 | 37000 | 37050 | 36950 | 302 |
| 270 | 20250117 | 145800 | 26283423000 | 37000 | 37000 | 37000 | 36950 | 464 |
| 271 | 20250117 | 145700 | 26266256350 | 37000 | 37000 | 37000 | 36950 | 873 |
| 272 | 20250117 | 145600 | 26233972100 | 37000 | 37000 | 37000 | 36950 | 134 |
| 273 | 20250117 | 145500 | 26229014600 | 37000 | 36950 | 37000 | 36950 | 192 |
| 274 | 20250117 | 145400 | 26221910650 | 37000 | 37000 | 37000 | 37000 | 137 |
| 275 | 20250117 | 145300 | 26216841650 | 37000 | 36950 | 37000 | 36950 | 256 |
| 276 | 20250117 | 145200 | 26207377400 | 36950 | 36950 | 36950 | 36900 | 1640 |
| 277 | 20250117 | 145100 | 26146788900 | 36950 | 36950 | 36950 | 36900 | 264 |
| 278 | 20250117 | 145000 | 26137037500 | 36950 | 37000 | 37000 | 36950 | 1679 |
| 279 | 20250117 | 144900 | 26074990850 | 37000 | 37000 | 37000 | 36950 | 173 |
| 280 | 20250117 | 144800 | 26068590950 | 37000 | 36950 | 37000 | 36950 | 847 |
| 281 | 20250117 | 144700 | 26037284400 | 36950 | 36950 | 36950 | 36900 | 673 |
| 282 | 20250117 | 144600 | 26012441600 | 36950 | 36950 | 36950 | 36900 | 172 |
| 283 | 20250117 | 144500 | 26006091500 | 36950 | 36950 | 36950 | 36900 | 303 |
| 284 | 20250117 | 144400 | 25994903150 | 36950 | 36950 | 36950 | 36900 | 205 |
| 285 | 20250117 | 144300 | 25987332750 | 36950 | 36950 | 37000 | 36950 | 171 |
| 286 | 20250117 | 144200 | 25981013150 | 37000 | 37050 | 37050 | 36950 | 823 |
| 287 | 20250117 | 144100 | 25950572150 | 37000 | 37000 | 37050 | 37000 | 623 |
| 288 | 20250117 | 144000 | 25927518150 | 37000 | 37000 | 37000 | 36950 | 1082 |
| 289 | 20250117 | 143900 | 25887504750 | 37000 | 37050 | 37050 | 37000 | 1324 |
| 290 | 20250117 | 143800 | 25838512950 | 37050 | 37050 | 37050 | 37050 | 109 |
| 291 | 20250117 | 143700 | 25834474500 | 37050 | 37100 | 37100 | 37050 | 1071 |
| 292 | 20250117 | 143600 | 25794792650 | 37100 | 37100 | 37100 | 37050 | 246 |
| 293 | 20250117 | 143500 | 25785671050 | 37100 | 37100 | 37100 | 37050 | 534 |
| 294 | 20250117 | 143400 | 25765867650 | 37050 | 37000 | 37050 | 37000 | 1330 |
| 295 | 20250117 | 143300 | 25716640500 | 37000 | 37100 | 37100 | 37000 | 1526 |
| 296 | 20250117 | 143200 | 25660137800 | 37100 | 37050 | 37100 | 37050 | 307 |
| 297 | 20250117 | 143100 | 25648759300 | 37050 | 37100 | 37100 | 37050 | 599 |
| 298 | 20250117 | 143000 | 25626551400 | 37100 | 37150 | 37150 | 37100 | 389 |
| 299 | 20250117 | 142900 | 25612116050 | 37150 | 37150 | 37150 | 37100 | 165 |
| 300 | 20250117 | 142800 | 25605991500 | 37150 | 37200 | 37200 | 37050 | 3533 |
| 301 | 20250117 | 142700 | 25474826050 | 37200 | 37200 | 37200 | 37150 | 156 |
| 302 | 20250117 | 142600 | 25469027400 | 37150 | 37150 | 37200 | 37150 | 101 |
| 303 | 20250117 | 142500 | 25465274100 | 37200 | 37200 | 37200 | 37150 | 769 |
| 304 | 20250117 | 142400 | 25436669300 | 37200 | 37200 | 37200 | 37150 | 152 |
| 305 | 20250117 | 142300 | 25431016850 | 37200 | 37150 | 37200 | 37150 | 171 |
| 306 | 20250117 | 142200 | 25424663700 | 37150 | 37200 | 37200 | 37150 | 395 |
| 307 | 20250117 | 142100 | 25409971300 | 37200 | 37150 | 37200 | 37150 | 193 |
| 308 | 20250117 | 142000 | 25402799050 | 37150 | 37200 | 37200 | 37150 | 1609 |
| 309 | 20250117 | 141900 | 25342991750 | 37200 | 37150 | 37200 | 37150 | 1031 |
| 310 | 20250117 | 141800 | 25304642950 | 37150 | 37150 | 37200 | 37150 | 191 |
| 311 | 20250117 | 141700 | 25297543050 | 37150 | 37150 | 37200 | 37050 | 759 |
| 312 | 20250117 | 141600 | 25269360700 | 37050 | 37100 | 37150 | 37050 | 409 |
| 313 | 20250117 | 141500 | 25254184500 | 37100 | 37150 | 37150 | 37100 | 175 |
| 314 | 20250117 | 141400 | 25247688300 | 37150 | 37000 | 37150 | 37000 | 593 |
| 315 | 20250117 | 141300 | 25225712550 | 37000 | 37050 | 37050 | 37000 | 308 |
| 316 | 20250117 | 141200 | 25214311200 | 37050 | 37000 | 37050 | 37000 | 1344 |
| 317 | 20250117 | 141100 | 25164580900 | 37000 | 37050 | 37050 | 37000 | 2913 |
| 318 | 20250117 | 141000 | 25056706600 | 37050 | 37250 | 37250 | 37050 | 4658 |
| 319 | 20250117 | 140900 | 24883842250 | 37250 | 37250 | 37250 | 37200 | 674 |
| 320 | 20250117 | 140800 | 24858738300 | 37250 | 37200 | 37250 | 37200 | 1423 |
| 321 | 20250117 | 140700 | 24805736750 | 37250 | 37200 | 37250 | 37150 | 916 |
| 322 | 20250117 | 140600 | 24771671450 | 37150 | 37150 | 37200 | 37150 | 200 |
| 323 | 20250117 | 140500 | 24764238350 | 37150 | 37200 | 37200 | 37150 | 626 |
| 324 | 20250117 | 140400 | 24740980800 | 37200 | 37250 | 37250 | 37150 | 1115 |
| 325 | 20250117 | 140300 | 24699502350 | 37250 | 37250 | 37250 | 37200 | 1279 |
| 326 | 20250117 | 140200 | 24651923400 | 37250 | 37300 | 37300 | 37250 | 1080 |
| 327 | 20250117 | 140100 | 24611692450 | 37300 | 37300 | 37350 | 37250 | 1270 |
| 328 | 20250117 | 140000 | 24564318100 | 37300 | 37350 | 37400 | 37300 | 2051 |
| 329 | 20250117 | 135900 | 24487754000 | 37400 | 37450 | 37450 | 37350 | 1649 |
| 330 | 20250117 | 135800 | 24426138250 | 37400 | 37450 | 37450 | 37400 | 722 |
| 331 | 20250117 | 135700 | 24399130300 | 37450 | 37400 | 37450 | 37400 | 1231 |
| 332 | 20250117 | 135600 | 24353088250 | 37400 | 37400 | 37400 | 37400 | 1977 |
| 333 | 20250117 | 135500 | 24279148450 | 37400 | 37400 | 37400 | 37350 | 15050 |
| 334 | 20250117 | 135400 | 23716366250 | 37400 | 37450 | 37450 | 37400 | 277 |
| 335 | 20250117 | 135300 | 23705995550 | 37450 | 37450 | 37500 | 37450 | 599 |
| 336 | 20250117 | 135200 | 23683562850 | 37450 | 37500 | 37500 | 37400 | 1046 |
| 337 | 20250117 | 135100 | 23644387000 | 37500 | 37350 | 37500 | 37350 | 1063 |
| 338 | 20250117 | 135000 | 23604582650 | 37400 | 37400 | 37400 | 37350 | 176 |
| 339 | 20250117 | 134900 | 23598002250 | 37400 | 37400 | 37550 | 37400 | 2993 |
| 340 | 20250117 | 134800 | 23485819550 | 37400 | 37400 | 37450 | 37350 | 1437 |
| 341 | 20250117 | 134700 | 23432088450 | 37450 | 37500 | 37500 | 37450 | 3933 |
| 342 | 20250117 | 134600 | 23284673450 | 37500 | 37500 | 37500 | 37500 | 1533 |
| 343 | 20250117 | 134500 | 23227185950 | 37450 | 37400 | 37500 | 37400 | 2050 |
| 344 | 20250117 | 134400 | 23150423500 | 37400 | 37300 | 37400 | 37300 | 1577 |
| 345 | 20250117 | 134300 | 23091481500 | 37300 | 37250 | 37350 | 37250 | 830 |
| 346 | 20250117 | 134200 | 23060521100 | 37250 | 37400 | 37400 | 37250 | 606 |
| 347 | 20250117 | 134100 | 23037892350 | 37450 | 37150 | 37600 | 37050 | 15546 |
| 348 | 20250117 | 134000 | 22456682700 | 37150 | 37100 | 37200 | 37100 | 2843 |
| 349 | 20250117 | 133900 | 22351073500 | 37100 | 37100 | 37100 | 37100 | 368 |
| 350 | 20250117 | 133800 | 22337420700 | 37050 | 37000 | 37100 | 37000 | 1283 |
| 351 | 20250117 | 133700 | 22289913250 | 37000 | 37000 | 37000 | 36950 | 428 |
| 352 | 20250117 | 133600 | 22274081000 | 37000 | 37000 | 37000 | 37000 | 97 |
| 353 | 20250117 | 133500 | 22270492000 | 37000 | 36950 | 37000 | 36900 | 1257 |
| 354 | 20250117 | 133400 | 22224063150 | 36950 | 36950 | 36950 | 36900 | 3781 |
| 355 | 20250117 | 133300 | 22084538950 | 36950 | 36950 | 36950 | 36900 | 162 |
| 356 | 20250117 | 133200 | 22078553850 | 36950 | 36950 | 37000 | 36950 | 578 |
| 357 | 20250117 | 133100 | 22057195300 | 36950 | 37000 | 37000 | 36950 | 444 |
| 358 | 20250117 | 133000 | 22040785300 | 36950 | 37000 | 37000 | 36950 | 130 |
| 359 | 20250117 | 132900 | 22035977250 | 36950 | 37000 | 37000 | 36950 | 100 |
| 360 | 20250117 | 132800 | 22032277550 | 37000 | 37000 | 37000 | 36950 | 48 |
| 361 | 20250117 | 132700 | 22030501600 | 36950 | 37000 | 37000 | 36950 | 151 |
| 362 | 20250117 | 132600 | 22024916750 | 37000 | 36950 | 37000 | 36950 | 132 |
| 363 | 20250117 | 132500 | 22020035600 | 36950 | 36950 | 36950 | 36950 | 215 |
| 364 | 20250117 | 132400 | 22012091350 | 36950 | 36950 | 36950 | 36900 | 339 |
| 365 | 20250117 | 132300 | 21999571150 | 36950 | 37050 | 37050 | 36950 | 3847 |
| 366 | 20250117 | 132200 | 21857375050 | 37050 | 37000 | 37050 | 37000 | 339 |
| 367 | 20250117 | 132100 | 21844829350 | 37000 | 37000 | 37050 | 37000 | 292 |
| 368 | 20250117 | 132000 | 21834023050 | 37000 | 37050 | 37050 | 37000 | 3180 |
| 369 | 20250117 | 131900 | 21716282850 | 37000 | 36950 | 37000 | 36900 | 2978 |
| 370 | 20250117 | 131800 | 21606171850 | 36950 | 36900 | 36950 | 36900 | 6219 |
| 371 | 20250117 | 131700 | 21376506800 | 36950 | 36850 | 36950 | 36850 | 901 |
| 372 | 20250117 | 131600 | 21343266650 | 36850 | 36850 | 36900 | 36800 | 2151 |
| 373 | 20250117 | 131500 | 21263953250 | 36850 | 36850 | 36900 | 36850 | 310 |
| 374 | 20250117 | 131400 | 21252526500 | 36850 | 36850 | 36900 | 36850 | 1341 |
| 375 | 20250117 | 131300 | 21203109700 | 36850 | 36850 | 36850 | 36850 | 657 |
| 376 | 20250117 | 131200 | 21178899250 | 36850 | 36750 | 36850 | 36750 | 928 |
| 377 | 20250117 | 131100 | 21144746750 | 36800 | 36800 | 36800 | 36800 | 269 |
| 378 | 20250117 | 131000 | 21134847550 | 36800 | 36800 | 36800 | 36750 | 241 |
| 379 | 20250117 | 130900 | 21125979150 | 36750 | 36800 | 36800 | 36750 | 1287 |
| 380 | 20250117 | 130800 | 21078617750 | 36800 | 36800 | 36800 | 36750 | 240 |
| 381 | 20250117 | 130700 | 21069788800 | 36800 | 36750 | 36800 | 36750 | 111 |
| 382 | 20250117 | 130600 | 21065704200 | 36800 | 36750 | 36800 | 36700 | 426 |
| 383 | 20250117 | 130500 | 21050048550 | 36700 | 36700 | 36750 | 36700 | 232 |
| 384 | 20250117 | 130400 | 21041531250 | 36750 | 36750 | 36750 | 36750 | 138 |
| 385 | 20250117 | 130300 | 21036459750 | 36700 | 36750 | 36750 | 36700 | 118 |
| 386 | 20250117 | 130200 | 21032127250 | 36700 | 36700 | 36700 | 36650 | 261 |
| 387 | 20250117 | 130100 | 21022554700 | 36700 | 36700 | 36700 | 36650 | 618 |
| 388 | 20250117 | 130000 | 20999874200 | 36700 | 36650 | 36700 | 36650 | 261 |
| 389 | 20250117 | 125900 | 20990305850 | 36650 | 36700 | 36700 | 36650 | 34 |
| 390 | 20250117 | 125800 | 20989058900 | 36700 | 36600 | 36700 | 36600 | 518 |
| 391 | 20250117 | 125700 | 20970085350 | 36650 | 36600 | 36650 | 36600 | 592 |
| 392 | 20250117 | 125600 | 20948414850 | 36600 | 36600 | 36600 | 36600 | 304 |
| 393 | 20250117 | 125500 | 20937288450 | 36600 | 36550 | 36600 | 36500 | 374 |
| 394 | 20250117 | 125400 | 20923616400 | 36550 | 36600 | 36600 | 36550 | 96 |
| 395 | 20250117 | 125300 | 20920106550 | 36600 | 36650 | 36650 | 36500 | 401 |
| 396 | 20250117 | 125200 | 20905417600 | 36700 | 36700 | 36700 | 36500 | 6274 |
| 397 | 20250117 | 125100 | 20676023300 | 36700 | 36700 | 36700 | 36650 | 358 |
| 398 | 20250117 | 125000 | 20662898050 | 36700 | 36750 | 36750 | 36650 | 886 |
| 399 | 20250117 | 124900 | 20630386100 | 36700 | 36700 | 36750 | 36700 | 147 |
| 400 | 20250117 | 124800 | 20624991100 | 36700 | 36650 | 36700 | 36650 | 306 |
| 401 | 20250117 | 124700 | 20613763500 | 36650 | 36650 | 36650 | 36650 | 415 |
| 402 | 20250117 | 124600 | 20598553750 | 36650 | 36650 | 36650 | 36600 | 206 |
| 403 | 20250117 | 124500 | 20591009800 | 36650 | 36650 | 36700 | 36650 | 916 |
| 404 | 20250117 | 124400 | 20557437850 | 36650 | 36650 | 36700 | 36650 | 216 |
| 405 | 20250117 | 124300 | 20549518500 | 36650 | 36700 | 36700 | 36600 | 431 |
| 406 | 20250117 | 124200 | 20533720150 | 36700 | 36650 | 36700 | 36650 | 121 |
| 407 | 20250117 | 124100 | 20529282650 | 36700 | 36650 | 36700 | 36650 | 189 |
| 408 | 20250117 | 124000 | 20522351850 | 36700 | 36650 | 36700 | 36650 | 252 |
| 409 | 20250117 | 123900 | 20513110350 | 36700 | 36700 | 36700 | 36650 | 236 |
| 410 | 20250117 | 123800 | 20504455300 | 36700 | 36700 | 36750 | 36700 | 685 |
| 411 | 20250117 | 123700 | 20479314850 | 36700 | 36700 | 36700 | 36700 | 106 |
| 412 | 20250117 | 123600 | 20475424650 | 36650 | 36700 | 36700 | 36650 | 338 |
| 413 | 20250117 | 123500 | 20463033800 | 36700 | 36750 | 36750 | 36700 | 341 |
| 414 | 20250117 | 123400 | 20450518150 | 36750 | 36750 | 36750 | 36700 | 170 |
| 415 | 20250117 | 123300 | 20444275650 | 36700 | 36750 | 36800 | 36700 | 596 |
| 416 | 20250117 | 123200 | 20422378500 | 36750 | 36750 | 36800 | 36750 | 1116 |
| 417 | 20250117 | 123100 | 20381325800 | 36750 | 36650 | 36750 | 36650 | 2109 |
| 418 | 20250117 | 123000 | 20303851350 | 36650 | 36550 | 36650 | 36500 | 2559 |
| 419 | 20250117 | 122900 | 20210115350 | 36500 | 36500 | 36500 | 36450 | 945 |
| 420 | 20250117 | 122800 | 20175628100 | 36500 | 36500 | 36550 | 36500 | 278 |
| 421 | 20250117 | 122700 | 20165477400 | 36500 | 36500 | 36550 | 36450 | 504 |
| 422 | 20250117 | 122600 | 20147087100 | 36500 | 36550 | 36550 | 36450 | 109 |
| 423 | 20250117 | 122500 | 20143107850 | 36550 | 36500 | 36550 | 36500 | 291 |
| 424 | 20250117 | 122400 | 20132483050 | 36500 | 36550 | 36550 | 36450 | 332 |
| 425 | 20250117 | 122300 | 20120365550 | 36550 | 36550 | 36550 | 36500 | 183 |
| 426 | 20250117 | 122200 | 20113684600 | 36500 | 36500 | 36500 | 36500 | 243 |
| 427 | 20250117 | 122100 | 20104815100 | 36500 | 36450 | 36500 | 36450 | 491 |
| 428 | 20250117 | 122000 | 20086913000 | 36450 | 36450 | 36500 | 36400 | 175 |
| 429 | 20250117 | 121900 | 20080533950 | 36450 | 36450 | 36450 | 36400 | 350 |
| 430 | 20250117 | 121800 | 20067786550 | 36450 | 36400 | 36450 | 36400 | 216 |
| 431 | 20250117 | 121700 | 20059919950 | 36450 | 36500 | 36500 | 36450 | 135 |
| 432 | 20250117 | 121600 | 20054996600 | 36450 | 36450 | 36500 | 36450 | 924 |
| 433 | 20250117 | 121500 | 20021315400 | 36500 | 36500 | 36500 | 36400 | 774 |
| 434 | 20250117 | 121400 | 19993103050 | 36500 | 36500 | 36500 | 36450 | 259 |
| 435 | 20250117 | 121300 | 19983649650 | 36500 | 36500 | 36500 | 36450 | 219 |
| 436 | 20250117 | 121200 | 19975661750 | 36500 | 36500 | 36500 | 36450 | 556 |
| 437 | 20250117 | 121100 | 19955394750 | 36450 | 36500 | 36500 | 36450 | 196 |
| 438 | 20250117 | 121000 | 19948241250 | 36500 | 36500 | 36500 | 36450 | 605 |
| 439 | 20250117 | 120900 | 19926166550 | 36500 | 36450 | 36500 | 36400 | 886 |
| 440 | 20250117 | 120800 | 19893882550 | 36450 | 36450 | 36450 | 36450 | 41 |
| 441 | 20250117 | 120700 | 19892388100 | 36450 | 36400 | 36450 | 36400 | 560 |
| 442 | 20250117 | 120600 | 19872004000 | 36450 | 36450 | 36450 | 36400 | 1624 |
| 443 | 20250117 | 120500 | 19812884350 | 36450 | 36550 | 36550 | 36450 | 3409 |
| 444 | 20250117 | 120400 | 19688485450 | 36550 | 36550 | 36550 | 36500 | 182 |
| 445 | 20250117 | 120300 | 19681833400 | 36550 | 36600 | 36600 | 36500 | 1304 |
| 446 | 20250117 | 120200 | 19634162800 | 36550 | 36550 | 36550 | 36550 | 613 |
| 447 | 20250117 | 120100 | 19611757650 | 36500 | 36550 | 36550 | 36500 | 417 |
| 448 | 20250117 | 120000 | 19596524300 | 36550 | 36550 | 36550 | 36500 | 775 |
| 449 | 20250117 | 115900 | 19568204600 | 36550 | 36550 | 36600 | 36550 | 231 |
| 450 | 20250117 | 115800 | 19559757650 | 36600 | 36550 | 36600 | 36500 | 364 |
| 451 | 20250117 | 115700 | 19546460250 | 36500 | 36500 | 36550 | 36500 | 723 |
| 452 | 20250117 | 115600 | 19520049300 | 36550 | 36500 | 36550 | 36500 | 112 |
| 453 | 20250117 | 115500 | 19515959950 | 36500 | 36450 | 36500 | 36450 | 1318 |
| 454 | 20250117 | 115400 | 19467859100 | 36500 | 36500 | 36500 | 36450 | 240 |
| 455 | 20250117 | 115300 | 19459105300 | 36450 | 36450 | 36450 | 36400 | 240 |
| 456 | 20250117 | 115200 | 19450360100 | 36450 | 36450 | 36450 | 36400 | 293 |
| 457 | 20250117 | 115100 | 19439687250 | 36450 | 36400 | 36450 | 36400 | 362 |
| 458 | 20250117 | 115000 | 19426504450 | 36400 | 36400 | 36450 | 36400 | 320 |
| 459 | 20250117 | 114900 | 19414848450 | 36400 | 36400 | 36450 | 36350 | 3025 |
| 460 | 20250117 | 114800 | 19304747200 | 36400 | 36350 | 36400 | 36350 | 532 |
| 461 | 20250117 | 114700 | 19285400450 | 36350 | 36400 | 36400 | 36350 | 345 |
| 462 | 20250117 | 114600 | 19272856150 | 36400 | 36350 | 36400 | 36350 | 239 |
| 463 | 20250117 | 114500 | 19264167750 | 36350 | 36400 | 36400 | 36350 | 1421 |
| 464 | 20250117 | 114400 | 19212501300 | 36400 | 36350 | 36400 | 36350 | 1636 |
| 465 | 20250117 | 114300 | 19153022750 | 36350 | 36450 | 36450 | 36350 | 599 |
| 466 | 20250117 | 114200 | 19131219400 | 36400 | 36400 | 36450 | 36400 | 384 |
| 467 | 20250117 | 114100 | 19117239750 | 36400 | 36450 | 36450 | 36400 | 552 |
| 468 | 20250117 | 114000 | 19097144900 | 36450 | 36450 | 36450 | 36400 | 193 |
| 469 | 20250117 | 113900 | 19090118100 | 36450 | 36450 | 36450 | 36400 | 307 |
| 470 | 20250117 | 113800 | 19078937050 | 36450 | 36400 | 36450 | 36400 | 783 |
| 471 | 20250117 | 113700 | 19050432850 | 36400 | 36450 | 36450 | 36400 | 146 |
| 472 | 20250117 | 113600 | 19045113200 | 36450 | 36500 | 36500 | 36400 | 304 |
| 473 | 20250117 | 113500 | 19034028400 | 36500 | 36450 | 36500 | 36400 | 336 |
| 474 | 20250117 | 113400 | 19021788250 | 36450 | 36450 | 36450 | 36400 | 79 |
| 475 | 20250117 | 113300 | 19018908750 | 36400 | 36400 | 36400 | 36350 | 338 |
| 476 | 20250117 | 113200 | 19006611950 | 36400 | 36400 | 36450 | 36350 | 345 |
| 477 | 20250117 | 113100 | 18994062000 | 36450 | 36450 | 36450 | 36350 | 2282 |
| 478 | 20250117 | 113000 | 18910998250 | 36400 | 36450 | 36450 | 36400 | 591 |
| 479 | 20250117 | 112900 | 18889477200 | 36450 | 36450 | 36450 | 36400 | 971 |
| 480 | 20250117 | 112800 | 18854100200 | 36450 | 36450 | 36450 | 36400 | 513 |
| 481 | 20250117 | 112700 | 18835421000 | 36400 | 36400 | 36450 | 36400 | 346 |
| 482 | 20250117 | 112600 | 18822823900 | 36450 | 36450 | 36450 | 36400 | 317 |
| 483 | 20250117 | 112500 | 18811279950 | 36450 | 36450 | 36450 | 36400 | 167 |
| 484 | 20250117 | 112400 | 18805197350 | 36450 | 36450 | 36450 | 36400 | 733 |
| 485 | 20250117 | 112300 | 18778497300 | 36450 | 36450 | 36450 | 36400 | 484 |
| 486 | 20250117 | 112200 | 18760876450 | 36450 | 36450 | 36450 | 36400 | 383 |
| 487 | 20250117 | 112100 | 18746927300 | 36400 | 36500 | 36500 | 36400 | 657 |
| 488 | 20250117 | 112000 | 18722992050 | 36500 | 36450 | 36500 | 36450 | 275 |
| 489 | 20250117 | 111900 | 18712965850 | 36450 | 36450 | 36450 | 36450 | 8 |
| 490 | 20250117 | 111800 | 18712674250 | 36500 | 36450 | 36500 | 36400 | 505 |
| 491 | 20250117 | 111700 | 18694274600 | 36400 | 36450 | 36450 | 36400 | 268 |
| 492 | 20250117 | 111600 | 18684514450 | 36450 | 36450 | 36450 | 36400 | 112 |
| 493 | 20250117 | 111500 | 18680435050 | 36400 | 36400 | 36400 | 36350 | 842 |
| 494 | 20250117 | 111400 | 18649800600 | 36400 | 36400 | 36450 | 36350 | 701 |
| 495 | 20250117 | 111300 | 18624281200 | 36400 | 36400 | 36450 | 36400 | 1109 |
| 496 | 20250117 | 111200 | 18583907500 | 36450 | 36600 | 36600 | 36400 | 8288 |
| 497 | 20250117 | 111100 | 18281216450 | 36600 | 36650 | 36650 | 36600 | 3664 |
| 498 | 20250117 | 111000 | 18147108000 | 36600 | 36650 | 36650 | 36600 | 767 |
| 499 | 20250117 | 110900 | 18119014800 | 36650 | 36700 | 36700 | 36600 | 863 |
| 500 | 20250117 | 110800 | 18087388000 | 36700 | 36650 | 36700 | 36600 | 401 |
| 501 | 20250117 | 110700 | 18072690350 | 36650 | 36700 | 36700 | 36600 | 1834 |
| 502 | 20250117 | 110600 | 18005456900 | 36700 | 36700 | 36700 | 36650 | 434 |
| 503 | 20250117 | 110500 | 17989548500 | 36700 | 36700 | 36700 | 36650 | 559 |
| 504 | 20250117 | 110400 | 17969050850 | 36700 | 36750 | 36750 | 36700 | 425 |
| 505 | 20250117 | 110300 | 17953450450 | 36700 | 36700 | 36750 | 36650 | 901 |
| 506 | 20250117 | 110200 | 17920399200 | 36750 | 36750 | 36750 | 36700 | 111 |
| 507 | 20250117 | 110100 | 17916323900 | 36750 | 36750 | 36750 | 36650 | 580 |
| 508 | 20250117 | 110000 | 17895027050 | 36750 | 36700 | 36750 | 36650 | 666 |
| 509 | 20250117 | 105900 | 17870582150 | 36700 | 36700 | 36700 | 36650 | 488 |
| 510 | 20250117 | 105800 | 17852672600 | 36700 | 36800 | 36800 | 36650 | 2250 |
| 511 | 20250117 | 105700 | 17770068650 | 36750 | 36750 | 36800 | 36700 | 1575 |
| 512 | 20250117 | 105600 | 17712209050 | 36750 | 36750 | 36750 | 36750 | 391 |
| 513 | 20250117 | 105500 | 17697839800 | 36750 | 36750 | 36750 | 36700 | 377 |
| 514 | 20250117 | 105400 | 17683997100 | 36750 | 36800 | 36800 | 36750 | 1515 |
| 515 | 20250117 | 105300 | 17628314150 | 36750 | 36800 | 36800 | 36750 | 308 |
| 516 | 20250117 | 105200 | 17616986200 | 36800 | 36750 | 36800 | 36750 | 393 |
| 517 | 20250117 | 105100 | 17602535300 | 36800 | 36750 | 36800 | 36650 | 3214 |
| 518 | 20250117 | 105000 | 17484539150 | 36750 | 36750 | 36750 | 36700 | 422 |
| 519 | 20250117 | 104900 | 17469044100 | 36750 | 36700 | 36750 | 36700 | 301 |
| 520 | 20250117 | 104800 | 17457995700 | 36700 | 36750 | 36750 | 36700 | 2017 |
| 521 | 20250117 | 104700 | 17383958900 | 36750 | 36750 | 36800 | 36700 | 822 |
| 522 | 20250117 | 104600 | 17353760700 | 36750 | 36750 | 36750 | 36700 | 456 |
| 523 | 20250117 | 104500 | 17337002750 | 36750 | 36750 | 36750 | 36700 | 1260 |
| 524 | 20250117 | 104400 | 17290748600 | 36750 | 36700 | 36750 | 36700 | 460 |
| 525 | 20250117 | 104300 | 17273852250 | 36700 | 36700 | 36700 | 36650 | 811 |
| 526 | 20250117 | 104200 | 17244102900 | 36700 | 36750 | 36750 | 36650 | 826 |
| 527 | 20250117 | 104100 | 17213796850 | 36700 | 36700 | 36750 | 36700 | 672 |
| 528 | 20250117 | 104000 | 17189127050 | 36700 | 36700 | 36700 | 36650 | 428 |
| 529 | 20250117 | 103900 | 17173439950 | 36700 | 36650 | 36750 | 36600 | 998 |
| 530 | 20250117 | 103800 | 17136858000 | 36650 | 36650 | 36750 | 36600 | 3052 |
| 531 | 20250117 | 103700 | 17024880900 | 36650 | 36600 | 36700 | 36600 | 724 |
| 532 | 20250117 | 103600 | 16998333200 | 36700 | 36850 | 36850 | 36650 | 7224 |
| 533 | 20250117 | 103500 | 16732800850 | 36800 | 36650 | 36850 | 36600 | 4145 |
| 534 | 20250117 | 103400 | 16580639700 | 36650 | 36550 | 36650 | 36500 | 2065 |
| 535 | 20250117 | 103300 | 16505166350 | 36550 | 36500 | 36650 | 36500 | 4095 |
| 536 | 20250117 | 103200 | 16355489050 | 36500 | 36300 | 36500 | 36250 | 3379 |
| 537 | 20250117 | 103100 | 16232526950 | 36300 | 36300 | 36300 | 36200 | 578 |
| 538 | 20250117 | 103000 | 16211561400 | 36250 | 36300 | 36300 | 36200 | 677 |
| 539 | 20250117 | 102900 | 16187032500 | 36300 | 36150 | 36300 | 36150 | 10512 |
| 540 | 20250117 | 102800 | 15806809150 | 36200 | 36200 | 36200 | 36150 | 837 |
| 541 | 20250117 | 102700 | 15776511950 | 36200 | 36200 | 36200 | 36150 | 2149 |
| 542 | 20250117 | 102600 | 15698801900 | 36200 | 36100 | 36250 | 36050 | 1209 |
| 543 | 20250117 | 102500 | 15655106850 | 36100 | 36050 | 36150 | 36050 | 1857 |
| 544 | 20250117 | 102400 | 15588089500 | 36100 | 36150 | 36150 | 36100 | 10228 |
| 545 | 20250117 | 102300 | 15218843400 | 36100 | 36200 | 36250 | 36100 | 4352 |
| 546 | 20250117 | 102200 | 15061602200 | 36150 | 36200 | 36250 | 36150 | 6110 |
| 547 | 20250117 | 102100 | 14840532450 | 36200 | 36450 | 36450 | 36150 | 12168 |
| 548 | 20250117 | 102000 | 14399311400 | 36400 | 36350 | 36450 | 36350 | 1404 |
| 549 | 20250117 | 101900 | 14348219900 | 36400 | 36350 | 36400 | 36350 | 392 |
| 550 | 20250117 | 101800 | 14333963400 | 36350 | 36350 | 36400 | 36300 | 2987 |
| 551 | 20250117 | 101700 | 14225500950 | 36350 | 36350 | 36400 | 36300 | 3751 |
| 552 | 20250117 | 101600 | 14089270650 | 36300 | 36350 | 36400 | 36150 | 7233 |
| 553 | 20250117 | 101500 | 13827322300 | 36300 | 36250 | 36500 | 36200 | 6868 |
| 554 | 20250117 | 101400 | 13578386100 | 36250 | 36250 | 36300 | 36200 | 448 |
| 555 | 20250117 | 101300 | 13562150400 | 36200 | 36200 | 36300 | 36150 | 1675 |
| 556 | 20250117 | 101200 | 13501527200 | 36200 | 36350 | 36450 | 36150 | 18222 |
| 557 | 20250117 | 101100 | 12841273600 | 36400 | 36350 | 36450 | 36300 | 2612 |
| 558 | 20250117 | 101000 | 12746409950 | 36300 | 36350 | 36400 | 36250 | 4214 |
| 559 | 20250117 | 100900 | 12593392800 | 36250 | 36500 | 36500 | 36250 | 24980 |
| 560 | 20250117 | 100800 | 11684960550 | 36550 | 36700 | 36700 | 36500 | 4969 |
| 561 | 20250117 | 100700 | 11503058800 | 36700 | 36650 | 36700 | 36650 | 721 |
| 562 | 20250117 | 100600 | 11476609100 | 36650 | 36800 | 36800 | 36650 | 4133 |
| 563 | 20250117 | 100500 | 11324823100 | 36850 | 36850 | 36850 | 36800 | 1759 |
| 564 | 20250117 | 100400 | 11260068150 | 36850 | 36850 | 36950 | 36750 | 2154 |
| 565 | 20250117 | 100300 | 11180758900 | 36850 | 36850 | 36900 | 36800 | 355 |
| 566 | 20250117 | 100200 | 11167683100 | 36850 | 36800 | 36950 | 36750 | 2814 |
| 567 | 20250117 | 100100 | 11063952550 | 36800 | 36750 | 36850 | 36700 | 840 |
| 568 | 20250117 | 100000 | 11033060550 | 36750 | 36600 | 36850 | 36600 | 3938 |
| 569 | 20250117 | 095900 | 10888309700 | 36600 | 36450 | 36600 | 36450 | 3560 |
| 570 | 20250117 | 095800 | 10758233400 | 36500 | 36500 | 36550 | 36350 | 10426 |
| 571 | 20250117 | 095700 | 10378436050 | 36500 | 36600 | 36600 | 36500 | 16820 |
| 572 | 20250117 | 095600 | 9763968100 | 36650 | 36900 | 36900 | 36550 | 18028 |
| 573 | 20250117 | 095500 | 9103267400 | 36850 | 36850 | 36900 | 36800 | 1228 |
| 574 | 20250117 | 095400 | 9058037350 | 36850 | 37000 | 37050 | 36750 | 11827 |
| 575 | 20250117 | 095300 | 8622138300 | 37000 | 36950 | 37100 | 36900 | 3611 |
| 576 | 20250117 | 095200 | 8488659550 | 36900 | 36900 | 37000 | 36900 | 1683 |
| 577 | 20250117 | 095100 | 8426524800 | 36900 | 37150 | 37200 | 36900 | 10686 |
| 578 | 20250117 | 095000 | 8031085100 | 37150 | 37300 | 37300 | 37100 | 640 |
| 579 | 20250117 | 094900 | 8007300400 | 37300 | 36950 | 37300 | 36850 | 2725 |
| 580 | 20250117 | 094800 | 7906330500 | 36850 | 37300 | 37300 | 36800 | 20784 |
| 581 | 20250117 | 094700 | 7137147000 | 37300 | 37200 | 37300 | 37100 | 4170 |
| 582 | 20250117 | 094600 | 6982323650 | 37200 | 37350 | 37350 | 37100 | 8402 |
| 583 | 20250117 | 094500 | 6669667100 | 37400 | 37450 | 37500 | 37300 | 4354 |
| 584 | 20250117 | 094400 | 6506936950 | 37400 | 37400 | 37500 | 37350 | 2009 |
| 585 | 20250117 | 094300 | 6431765100 | 37400 | 37400 | 37450 | 37350 | 888 |
| 586 | 20250117 | 094200 | 6398549950 | 37400 | 37550 | 37600 | 37300 | 15461 |
| 587 | 20250117 | 094100 | 5819856450 | 37600 | 37550 | 37600 | 37550 | 2097 |
| 588 | 20250117 | 094000 | 5741066300 | 37550 | 37700 | 37700 | 37550 | 5271 |
| 589 | 20250117 | 093900 | 5542829650 | 37700 | 37750 | 37800 | 37650 | 3064 |
| 590 | 20250117 | 093800 | 5427234500 | 37800 | 37800 | 37850 | 37750 | 107 |
| 591 | 20250117 | 093700 | 5423191850 | 37900 | 37850 | 37900 | 37700 | 4567 |
| 592 | 20250117 | 093600 | 5250669450 | 37800 | 37800 | 37850 | 37750 | 924 |
| 593 | 20250117 | 093500 | 5215773800 | 37800 | 37800 | 37800 | 37750 | 576 |
| 594 | 20250117 | 093400 | 5194002800 | 37800 | 37700 | 37800 | 37650 | 1132 |
| 595 | 20250117 | 093300 | 5151276400 | 37650 | 37600 | 37700 | 37500 | 2736 |
| 596 | 20250117 | 093200 | 5048422600 | 37600 | 37700 | 37750 | 37550 | 8885 |
| 597 | 20250117 | 093100 | 4714225500 | 37750 | 37700 | 37900 | 37700 | 2942 |
| 598 | 20250117 | 093000 | 4603113900 | 37700 | 37650 | 37700 | 37600 | 4978 |
| 599 | 20250117 | 092900 | 4415751750 | 37650 | 37700 | 37750 | 37650 | 3320 |
| 600 | 20250117 | 092800 | 4290672050 | 37700 | 37750 | 37850 | 37700 | 10448 |
| 601 | 20250117 | 092700 | 3896615050 | 37750 | 38000 | 38000 | 37750 | 12338 |
| 602 | 20250117 | 092600 | 3429474500 | 38000 | 38000 | 38050 | 37950 | 1317 |
| 603 | 20250117 | 092500 | 3379431050 | 38050 | 37950 | 38050 | 37900 | 3719 |
| 604 | 20250117 | 092400 | 3238249000 | 37950 | 38100 | 38100 | 37950 | 4952 |
| 605 | 20250117 | 092300 | 3049999300 | 38000 | 38050 | 38100 | 38000 | 4068 |
| 606 | 20250117 | 092200 | 2895213650 | 38100 | 38100 | 38150 | 38050 | 3525 |
| 607 | 20250117 | 092100 | 2760974350 | 38100 | 38450 | 38450 | 38050 | 8912 |
| 608 | 20250117 | 092000 | 2420037700 | 38400 | 38300 | 38400 | 38300 | 884 |
| 609 | 20250117 | 091900 | 2386135350 | 38300 | 38250 | 38350 | 38250 | 1690 |
| 610 | 20250117 | 091800 | 2321455400 | 38250 | 38350 | 38450 | 38250 | 5282 |
| 611 | 20250117 | 091700 | 2119003200 | 38350 | 38650 | 38650 | 38300 | 11731 |
| 612 | 20250117 | 091600 | 1667393650 | 38650 | 38650 | 38700 | 38650 | 529 |
| 613 | 20250117 | 091500 | 1646929800 | 38700 | 38650 | 38700 | 38650 | 674 |
| 614 | 20250117 | 091400 | 1620878500 | 38650 | 38650 | 38700 | 38650 | 616 |
| 615 | 20250117 | 091300 | 1597057700 | 38650 | 38750 | 38800 | 38650 | 1882 |
| 616 | 20250117 | 091200 | 1524155000 | 38750 | 38800 | 38850 | 38750 | 237 |
| 617 | 20250117 | 091100 | 1514961650 | 38800 | 38750 | 38900 | 38650 | 3576 |
| 618 | 20250117 | 091000 | 1376465100 | 38800 | 38800 | 38800 | 38750 | 665 |
| 619 | 20250117 | 090900 | 1350680400 | 38900 | 38700 | 38900 | 38650 | 3754 |
| 620 | 20250117 | 090800 | 1205277600 | 38900 | 38650 | 38900 | 38650 | 2160 |
| 621 | 20250117 | 090700 | 1121567400 | 38650 | 38650 | 38700 | 38600 | 591 |
| 622 | 20250117 | 090600 | 1098718000 | 38650 | 38700 | 38700 | 38550 | 3616 |
| 623 | 20250117 | 090500 | 959144550 | 38700 | 38700 | 38800 | 38600 | 983 |
| 624 | 20250117 | 090400 | 921122700 | 38800 | 38700 | 38800 | 38650 | 2739 |
| 625 | 20250117 | 090300 | 815109000 | 38700 | 38750 | 38800 | 38650 | 2317 |
| 626 | 20250117 | 090200 | 725387850 | 38900 | 38600 | 39000 | 38500 | 4769 |
| 627 | 20250117 | 090100 | 540948850 | 38600 | 38950 | 38950 | 38500 | 4288 |
| 628 | 20250117 | 090000 | 375296700 | 38950 | 38900 | 38950 | 38600 | 9531 |