33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250113 | 190000 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 8676 |
| 3 | 20250113 | 185900 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 4 | 20250113 | 185800 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 5 | 20250113 | 185700 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 6 | 20250113 | 185600 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 7 | 20250113 | 185500 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 8 | 20250113 | 185400 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 9 | 20250113 | 185300 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 10 | 20250113 | 185200 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 11 | 20250113 | 185100 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 12 | 20250113 | 185000 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 13 | 20250113 | 184900 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 14 | 20250113 | 184800 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 15 | 20250113 | 184700 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 16 | 20250113 | 184600 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 17 | 20250113 | 184500 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 18 | 20250113 | 184400 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 19 | 20250113 | 184300 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 20 | 20250113 | 184200 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 21 | 20250113 | 184100 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 22 | 20250113 | 184000 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 23 | 20250113 | 183900 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 24 | 20250113 | 183800 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 25 | 20250113 | 183700 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 26 | 20250113 | 183600 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 27 | 20250113 | 183500 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 28 | 20250113 | 183400 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 29 | 20250113 | 183300 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 30 | 20250113 | 183200 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 31 | 20250113 | 183100 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 32 | 20250113 | 183000 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 8676 |
| 33 | 20250113 | 182900 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 34 | 20250113 | 182800 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 35 | 20250113 | 182700 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 36 | 20250113 | 182600 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 37 | 20250113 | 182500 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 38 | 20250113 | 182400 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 39 | 20250113 | 182300 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 40 | 20250113 | 182200 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 41 | 20250113 | 182100 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 42 | 20250113 | 182000 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 43 | 20250113 | 181900 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 44 | 20250113 | 181800 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 45 | 20250113 | 181700 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 46 | 20250113 | 181600 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 47 | 20250113 | 181500 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 48 | 20250113 | 181400 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 49 | 20250113 | 181300 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 50 | 20250113 | 181200 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 51 | 20250113 | 181100 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 52 | 20250113 | 181000 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 53 | 20250113 | 180900 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 54 | 20250113 | 180800 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 55 | 20250113 | 180700 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 56 | 20250113 | 180600 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 57 | 20250113 | 180500 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 58 | 20250113 | 180400 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 59 | 20250113 | 180300 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 60 | 20250113 | 180200 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 61 | 20250113 | 180100 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 62 | 20250113 | 180000 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 8676 |
| 63 | 20250113 | 175900 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 64 | 20250113 | 175800 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 65 | 20250113 | 175700 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 66 | 20250113 | 175600 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 67 | 20250113 | 175500 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 68 | 20250113 | 175400 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 69 | 20250113 | 175300 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 70 | 20250113 | 175200 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 71 | 20250113 | 175100 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 72 | 20250113 | 175000 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 73 | 20250113 | 174900 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 74 | 20250113 | 174800 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 75 | 20250113 | 174700 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 76 | 20250113 | 174600 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 77 | 20250113 | 174500 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 78 | 20250113 | 174400 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 79 | 20250113 | 174300 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 80 | 20250113 | 174200 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 81 | 20250113 | 174100 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 82 | 20250113 | 174000 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 83 | 20250113 | 173900 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 84 | 20250113 | 173800 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 85 | 20250113 | 173700 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 86 | 20250113 | 173600 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 87 | 20250113 | 173500 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 88 | 20250113 | 173400 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 89 | 20250113 | 173300 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 90 | 20250113 | 173200 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 91 | 20250113 | 173100 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 92 | 20250113 | 173000 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 8676 |
| 93 | 20250113 | 172900 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 94 | 20250113 | 172800 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 95 | 20250113 | 172700 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 96 | 20250113 | 172600 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 97 | 20250113 | 172500 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 98 | 20250113 | 172400 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 99 | 20250113 | 172300 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 100 | 20250113 | 172200 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 101 | 20250113 | 172100 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 102 | 20250113 | 172000 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 103 | 20250113 | 171900 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 104 | 20250113 | 171800 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 105 | 20250113 | 171700 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 106 | 20250113 | 171600 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 107 | 20250113 | 171500 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 108 | 20250113 | 171400 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 109 | 20250113 | 171300 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 110 | 20250113 | 171200 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 111 | 20250113 | 171100 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 112 | 20250113 | 171000 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 113 | 20250113 | 170900 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 114 | 20250113 | 170800 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 115 | 20250113 | 170700 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 116 | 20250113 | 170600 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 117 | 20250113 | 170500 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 118 | 20250113 | 170400 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 119 | 20250113 | 170300 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 120 | 20250113 | 170200 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 121 | 20250113 | 170100 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 122 | 20250113 | 170000 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 8676 |
| 123 | 20250113 | 165900 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 124 | 20250113 | 165800 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 125 | 20250113 | 165700 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 126 | 20250113 | 165600 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 127 | 20250113 | 165500 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 128 | 20250113 | 165400 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 129 | 20250113 | 165300 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 130 | 20250113 | 165200 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 131 | 20250113 | 165100 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 132 | 20250113 | 165000 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 133 | 20250113 | 164900 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 134 | 20250113 | 164800 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 135 | 20250113 | 164700 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 136 | 20250113 | 164600 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 137 | 20250113 | 164500 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 138 | 20250113 | 164400 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 139 | 20250113 | 164300 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 140 | 20250113 | 164200 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 141 | 20250113 | 164100 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 142 | 20250113 | 164000 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 143 | 20250113 | 163900 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 144 | 20250113 | 163800 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 145 | 20250113 | 163700 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 146 | 20250113 | 163600 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 147 | 20250113 | 163500 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 148 | 20250113 | 163400 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 149 | 20250113 | 163300 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 150 | 20250113 | 163200 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 151 | 20250113 | 163100 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 152 | 20250113 | 163000 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 8676 |
| 153 | 20250113 | 162900 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 154 | 20250113 | 162800 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 155 | 20250113 | 162700 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 156 | 20250113 | 162600 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 157 | 20250113 | 162500 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 158 | 20250113 | 162400 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 159 | 20250113 | 162300 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 160 | 20250113 | 162200 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 161 | 20250113 | 162100 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 162 | 20250113 | 162000 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 163 | 20250113 | 161900 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 164 | 20250113 | 161800 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 165 | 20250113 | 161700 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 166 | 20250113 | 161600 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 167 | 20250113 | 161500 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 168 | 20250113 | 161400 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 169 | 20250113 | 161300 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 170 | 20250113 | 161200 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 171 | 20250113 | 161100 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 172 | 20250113 | 161000 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 173 | 20250113 | 160900 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 174 | 20250113 | 160800 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 175 | 20250113 | 160700 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 176 | 20250113 | 160600 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 177 | 20250113 | 160500 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 178 | 20250113 | 160400 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 179 | 20250113 | 160300 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 180 | 20250113 | 160200 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 181 | 20250113 | 160100 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 182 | 20250113 | 160000 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 8676 |
| 183 | 20250113 | 155900 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 184 | 20250113 | 155800 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 185 | 20250113 | 155700 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 186 | 20250113 | 155600 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 187 | 20250113 | 155500 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 188 | 20250113 | 155400 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 189 | 20250113 | 155300 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 190 | 20250113 | 155200 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 191 | 20250113 | 155100 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 192 | 20250113 | 155000 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 193 | 20250113 | 154900 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 194 | 20250113 | 154800 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 195 | 20250113 | 154700 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 196 | 20250113 | 154600 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 197 | 20250113 | 154500 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 198 | 20250113 | 154400 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 199 | 20250113 | 154300 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 200 | 20250113 | 154200 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 201 | 20250113 | 154100 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 202 | 20250113 | 154000 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 203 | 20250113 | 153900 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 204 | 20250113 | 153800 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 205 | 20250113 | 153700 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 206 | 20250113 | 153600 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 207 | 20250113 | 153500 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 208 | 20250113 | 153400 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 209 | 20250113 | 153300 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 210 | 20250113 | 153200 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 211 | 20250113 | 153100 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 0 |
| 212 | 20250113 | 153000 | 28071419700 | 27300 | 27300 | 27300 | 27300 | 17352 |
| 213 | 20250113 | 152900 | 27834564900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 214 | 20250113 | 152800 | 27834564900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 215 | 20250113 | 152700 | 27834564900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 216 | 20250113 | 152600 | 27834564900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 217 | 20250113 | 152500 | 27834564900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 218 | 20250113 | 152400 | 27834564900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 219 | 20250113 | 152300 | 27834564900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 220 | 20250113 | 152200 | 27834564900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 221 | 20250113 | 152100 | 27834564900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 222 | 20250113 | 152000 | 27834564900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 223 | 20250113 | 151900 | 27834564900 | 27300 | 27350 | 27350 | 27300 | 2220 |
| 224 | 20250113 | 151800 | 27773862700 | 27350 | 27300 | 27350 | 27300 | 1920 |
| 225 | 20250113 | 151700 | 27721445400 | 27300 | 27250 | 27350 | 27250 | 1231 |
| 226 | 20250113 | 151600 | 27687847700 | 27250 | 27300 | 27350 | 27250 | 3468 |
| 227 | 20250113 | 151500 | 27593070450 | 27300 | 27300 | 27350 | 27300 | 1271 |
| 228 | 20250113 | 151400 | 27558370950 | 27300 | 27300 | 27300 | 27250 | 1068 |
| 229 | 20250113 | 151300 | 27529233000 | 27300 | 27200 | 27300 | 27200 | 618 |
| 230 | 20250113 | 151200 | 27512405550 | 27200 | 27250 | 27300 | 27200 | 1999 |
| 231 | 20250113 | 151100 | 27457932050 | 27250 | 27250 | 27350 | 27250 | 2726 |
| 232 | 20250113 | 151000 | 27383505900 | 27250 | 27250 | 27300 | 27250 | 617 |
| 233 | 20250113 | 150900 | 27366680950 | 27250 | 27200 | 27300 | 27200 | 749 |
| 234 | 20250113 | 150800 | 27346271850 | 27200 | 27300 | 27300 | 27200 | 2534 |
| 235 | 20250113 | 150700 | 27277232850 | 27300 | 27300 | 27300 | 27250 | 726 |
| 236 | 20250113 | 150600 | 27257437300 | 27250 | 27250 | 27350 | 27200 | 1785 |
| 237 | 20250113 | 150500 | 27208720400 | 27250 | 27250 | 27250 | 27200 | 915 |
| 238 | 20250113 | 150400 | 27183818950 | 27250 | 27300 | 27300 | 27200 | 474 |
| 239 | 20250113 | 150300 | 27170913100 | 27200 | 27250 | 27300 | 27200 | 1820 |
| 240 | 20250113 | 150200 | 27121339800 | 27300 | 27350 | 27350 | 27200 | 2257 |
| 241 | 20250113 | 150100 | 27059812800 | 27350 | 27350 | 27350 | 27300 | 309 |
| 242 | 20250113 | 150000 | 27051375150 | 27300 | 27300 | 27450 | 27300 | 1922 |
| 243 | 20250113 | 145900 | 26998758700 | 27300 | 27450 | 27450 | 27300 | 722 |
| 244 | 20250113 | 145800 | 26978989800 | 27450 | 27450 | 27450 | 27400 | 1024 |
| 245 | 20250113 | 145700 | 26950917750 | 27450 | 27400 | 27450 | 27350 | 3396 |
| 246 | 20250113 | 145600 | 26857801250 | 27400 | 27350 | 27400 | 27350 | 724 |
| 247 | 20250113 | 145500 | 26837982350 | 27350 | 27350 | 27400 | 27300 | 2402 |
| 248 | 20250113 | 145400 | 26772299850 | 27350 | 27400 | 27450 | 27350 | 3405 |
| 249 | 20250113 | 145300 | 26678993650 | 27450 | 27450 | 27450 | 27400 | 7893 |
| 250 | 20250113 | 145200 | 26462512650 | 27400 | 27400 | 27450 | 27400 | 754 |
| 251 | 20250113 | 145100 | 26441827400 | 27450 | 27450 | 27450 | 27400 | 1986 |
| 252 | 20250113 | 145000 | 26387344200 | 27450 | 27400 | 27450 | 27350 | 875 |
| 253 | 20250113 | 144900 | 26363368400 | 27400 | 27350 | 27400 | 27300 | 2096 |
| 254 | 20250113 | 144800 | 26306028650 | 27300 | 27350 | 27350 | 27300 | 757 |
| 255 | 20250113 | 144700 | 26285349450 | 27300 | 27350 | 27350 | 27300 | 998 |
| 256 | 20250113 | 144600 | 26258079250 | 27300 | 27350 | 27350 | 27300 | 880 |
| 257 | 20250113 | 144500 | 26234041150 | 27300 | 27400 | 27400 | 27300 | 4201 |
| 258 | 20250113 | 144400 | 26119045000 | 27400 | 27350 | 27400 | 27350 | 780 |
| 259 | 20250113 | 144300 | 26097700550 | 27350 | 27250 | 27350 | 27150 | 4330 |
| 260 | 20250113 | 144200 | 25979663600 | 27300 | 27350 | 27400 | 27250 | 2503 |
| 261 | 20250113 | 144100 | 25911221650 | 27300 | 27300 | 27350 | 27300 | 604 |
| 262 | 20250113 | 144000 | 25894718900 | 27350 | 27300 | 27350 | 27300 | 538 |
| 263 | 20250113 | 143900 | 25880028000 | 27300 | 27300 | 27350 | 27300 | 1545 |
| 264 | 20250113 | 143800 | 25837846650 | 27300 | 27300 | 27350 | 27300 | 577 |
| 265 | 20250113 | 143700 | 25822087000 | 27350 | 27350 | 27350 | 27300 | 987 |
| 266 | 20250113 | 143600 | 25795103550 | 27300 | 27250 | 27450 | 27250 | 1948 |
| 267 | 20250113 | 143500 | 25741802650 | 27250 | 27300 | 27350 | 27250 | 1781 |
| 268 | 20250113 | 143400 | 25693184350 | 27250 | 27250 | 27300 | 27250 | 465 |
| 269 | 20250113 | 143300 | 25680507350 | 27250 | 27200 | 27300 | 27200 | 1506 |
| 270 | 20250113 | 143200 | 25639457900 | 27200 | 27250 | 27250 | 27200 | 655 |
| 271 | 20250113 | 143100 | 25621623750 | 27250 | 27100 | 27300 | 27100 | 2418 |
| 272 | 20250113 | 143000 | 25556016350 | 27100 | 27250 | 27250 | 27100 | 1332 |
| 273 | 20250113 | 142900 | 25519805350 | 27250 | 27150 | 27300 | 27150 | 1249 |
| 274 | 20250113 | 142800 | 25485849350 | 27150 | 27150 | 27200 | 27100 | 1072 |
| 275 | 20250113 | 142700 | 25456730950 | 27150 | 27250 | 27300 | 27150 | 2560 |
| 276 | 20250113 | 142600 | 25387088550 | 27250 | 27350 | 27350 | 27250 | 2264 |
| 277 | 20250113 | 142500 | 25325305100 | 27300 | 27350 | 27350 | 27300 | 848 |
| 278 | 20250113 | 142400 | 25302126600 | 27300 | 27250 | 27350 | 27250 | 718 |
| 279 | 20250113 | 142300 | 25282521250 | 27250 | 27300 | 27300 | 27250 | 1094 |
| 280 | 20250113 | 142200 | 25252683300 | 27300 | 27350 | 27400 | 27300 | 1444 |
| 281 | 20250113 | 142100 | 25213198200 | 27350 | 27400 | 27450 | 27350 | 2156 |
| 282 | 20250113 | 142000 | 25154124750 | 27400 | 27400 | 27450 | 27400 | 283 |
| 283 | 20250113 | 141900 | 25146368650 | 27450 | 27400 | 27450 | 27400 | 3016 |
| 284 | 20250113 | 141800 | 25063587700 | 27400 | 27400 | 27450 | 27400 | 490 |
| 285 | 20250113 | 141700 | 25050161650 | 27400 | 27400 | 27450 | 27400 | 508 |
| 286 | 20250113 | 141600 | 25036241450 | 27400 | 27400 | 27450 | 27400 | 1085 |
| 287 | 20250113 | 141500 | 25006512400 | 27400 | 27450 | 27450 | 27400 | 890 |
| 288 | 20250113 | 141400 | 24982119700 | 27400 | 27400 | 27450 | 27400 | 505 |
| 289 | 20250113 | 141300 | 24968275950 | 27400 | 27400 | 27450 | 27400 | 512 |
| 290 | 20250113 | 141200 | 24954247100 | 27400 | 27400 | 27450 | 27400 | 661 |
| 291 | 20250113 | 141100 | 24936135500 | 27400 | 27400 | 27450 | 27400 | 639 |
| 292 | 20250113 | 141000 | 24918617600 | 27350 | 27400 | 27400 | 27300 | 1988 |
| 293 | 20250113 | 140900 | 24864218950 | 27400 | 27400 | 27450 | 27350 | 500 |
| 294 | 20250113 | 140800 | 24850520100 | 27400 | 27400 | 27450 | 27400 | 1108 |
| 295 | 20250113 | 140700 | 24820120350 | 27400 | 27450 | 27500 | 27350 | 3511 |
| 296 | 20250113 | 140600 | 24723830950 | 27400 | 27400 | 27450 | 27400 | 1456 |
| 297 | 20250113 | 140500 | 24683890100 | 27400 | 27400 | 27450 | 27400 | 707 |
| 298 | 20250113 | 140400 | 24664508650 | 27400 | 27400 | 27450 | 27400 | 754 |
| 299 | 20250113 | 140300 | 24643848000 | 27400 | 27400 | 27400 | 27350 | 1164 |
| 300 | 20250113 | 140200 | 24611969200 | 27400 | 27400 | 27450 | 27350 | 1692 |
| 301 | 20250113 | 140100 | 24565582650 | 27350 | 27500 | 27500 | 27350 | 4628 |
| 302 | 20250113 | 140000 | 24438465500 | 27500 | 27550 | 27550 | 27500 | 1717 |
| 303 | 20250113 | 135900 | 24391215350 | 27550 | 27550 | 27550 | 27500 | 835 |
| 304 | 20250113 | 135800 | 24368231450 | 27500 | 27450 | 27550 | 27450 | 2554 |
| 305 | 20250113 | 135700 | 24297994350 | 27500 | 27500 | 27500 | 27450 | 2310 |
| 306 | 20250113 | 135600 | 24234525450 | 27450 | 27550 | 27550 | 27450 | 3980 |
| 307 | 20250113 | 135500 | 24125079100 | 27500 | 27550 | 27600 | 27500 | 2282 |
| 308 | 20250113 | 135400 | 24062200400 | 27600 | 27500 | 27600 | 27500 | 1349 |
| 309 | 20250113 | 135300 | 24025034250 | 27500 | 27600 | 27650 | 27500 | 3877 |
| 310 | 20250113 | 135200 | 23917997700 | 27650 | 27550 | 27700 | 27500 | 6876 |
| 311 | 20250113 | 135100 | 23728095550 | 27500 | 27300 | 27550 | 27300 | 14832 |
| 312 | 20250113 | 135000 | 23321464250 | 27300 | 27250 | 27350 | 27250 | 10936 |
| 313 | 20250113 | 134900 | 23022924400 | 27250 | 27300 | 27300 | 27250 | 1977 |
| 314 | 20250113 | 134800 | 22968993700 | 27250 | 27250 | 27300 | 27200 | 5222 |
| 315 | 20250113 | 134700 | 22826686750 | 27250 | 27250 | 27250 | 27200 | 3307 |
| 316 | 20250113 | 134600 | 22736668100 | 27200 | 27250 | 27300 | 27200 | 2153 |
| 317 | 20250113 | 134500 | 22677956100 | 27250 | 27200 | 27300 | 27150 | 3130 |
| 318 | 20250113 | 134400 | 22592741650 | 27200 | 27100 | 27200 | 27100 | 2175 |
| 319 | 20250113 | 134300 | 22533705850 | 27100 | 27100 | 27100 | 27050 | 1937 |
| 320 | 20250113 | 134200 | 22481220250 | 27100 | 27100 | 27200 | 27100 | 1991 |
| 321 | 20250113 | 134100 | 22427181800 | 27100 | 27150 | 27150 | 27100 | 969 |
| 322 | 20250113 | 134000 | 22400883200 | 27150 | 27100 | 27150 | 27050 | 1081 |
| 323 | 20250113 | 133900 | 22371607750 | 27050 | 27050 | 27100 | 27050 | 4730 |
| 324 | 20250113 | 133800 | 22243600650 | 27050 | 27050 | 27050 | 27000 | 1608 |
| 325 | 20250113 | 133700 | 22200172900 | 27050 | 27000 | 27050 | 27000 | 863 |
| 326 | 20250113 | 133600 | 22176849450 | 27000 | 27050 | 27050 | 27000 | 973 |
| 327 | 20250113 | 133500 | 22150570100 | 27000 | 27000 | 27050 | 27000 | 1719 |
| 328 | 20250113 | 133400 | 22104143650 | 27000 | 27000 | 27050 | 26950 | 1870 |
| 329 | 20250113 | 133300 | 22053646050 | 27000 | 26900 | 27000 | 26900 | 6294 |
| 330 | 20250113 | 133200 | 21883796550 | 26900 | 26950 | 26950 | 26900 | 493 |
| 331 | 20250113 | 133100 | 21870518500 | 26900 | 26950 | 26950 | 26900 | 735 |
| 332 | 20250113 | 133000 | 21850738350 | 26950 | 26950 | 26950 | 26900 | 972 |
| 333 | 20250113 | 132900 | 21824569400 | 26950 | 26800 | 26950 | 26800 | 582 |
| 334 | 20250113 | 132800 | 21808945900 | 26850 | 26800 | 26850 | 26800 | 968 |
| 335 | 20250113 | 132700 | 21783000600 | 26800 | 26850 | 26900 | 26800 | 654 |
| 336 | 20250113 | 132600 | 21765455850 | 26850 | 26850 | 26900 | 26800 | 843 |
| 337 | 20250113 | 132500 | 21742819500 | 26850 | 26900 | 26900 | 26850 | 362 |
| 338 | 20250113 | 132400 | 21733094550 | 26850 | 26900 | 26950 | 26850 | 1740 |
| 339 | 20250113 | 132300 | 21686267700 | 26900 | 26950 | 26950 | 26900 | 340 |
| 340 | 20250113 | 132200 | 21677118500 | 26950 | 26900 | 26950 | 26900 | 591 |
| 341 | 20250113 | 132100 | 21661220000 | 26950 | 26900 | 26950 | 26900 | 430 |
| 342 | 20250113 | 132000 | 21649651650 | 26900 | 26900 | 26950 | 26900 | 740 |
| 343 | 20250113 | 131900 | 21629742500 | 26900 | 26900 | 26950 | 26900 | 271 |
| 344 | 20250113 | 131800 | 21622452050 | 26950 | 26900 | 26950 | 26850 | 428 |
| 345 | 20250113 | 131700 | 21610941800 | 26900 | 26850 | 26950 | 26850 | 1708 |
| 346 | 20250113 | 131600 | 21565003550 | 26850 | 26850 | 26950 | 26800 | 542 |
| 347 | 20250113 | 131500 | 21550442800 | 26800 | 26800 | 26850 | 26800 | 691 |
| 348 | 20250113 | 131400 | 21531920400 | 26850 | 26800 | 26850 | 26800 | 627 |
| 349 | 20250113 | 131300 | 21515112500 | 26800 | 26800 | 26850 | 26800 | 212 |
| 350 | 20250113 | 131200 | 21509426100 | 26800 | 26900 | 26900 | 26800 | 1269 |
| 351 | 20250113 | 131100 | 21475363550 | 26850 | 26850 | 26900 | 26800 | 2338 |
| 352 | 20250113 | 131000 | 21412593900 | 26900 | 26900 | 26900 | 26850 | 1570 |
| 353 | 20250113 | 130900 | 21370434600 | 26850 | 26850 | 26900 | 26850 | 1112 |
| 354 | 20250113 | 130800 | 21340575450 | 26900 | 26850 | 26900 | 26850 | 684 |
| 355 | 20250113 | 130700 | 21322202650 | 26900 | 26850 | 26900 | 26850 | 731 |
| 356 | 20250113 | 130600 | 21302560400 | 26850 | 26850 | 26900 | 26850 | 669 |
| 357 | 20250113 | 130500 | 21284596050 | 26900 | 26950 | 26950 | 26850 | 863 |
| 358 | 20250113 | 130400 | 21261392600 | 26950 | 26900 | 26950 | 26900 | 850 |
| 359 | 20250113 | 130300 | 21238502750 | 26950 | 26850 | 26950 | 26800 | 296 |
| 360 | 20250113 | 130200 | 21230546100 | 26850 | 26950 | 26950 | 26850 | 1592 |
| 361 | 20250113 | 130100 | 21187712450 | 26850 | 26850 | 26900 | 26850 | 1765 |
| 362 | 20250113 | 130000 | 21140252600 | 26850 | 26850 | 26900 | 26850 | 682 |
| 363 | 20250113 | 125900 | 21121937450 | 26850 | 26850 | 26900 | 26850 | 338 |
| 364 | 20250113 | 125800 | 21112860350 | 26850 | 26900 | 26900 | 26850 | 677 |
| 365 | 20250113 | 125700 | 21094674550 | 26900 | 26850 | 26900 | 26850 | 729 |
| 366 | 20250113 | 125600 | 21075082900 | 26850 | 26800 | 26850 | 26800 | 639 |
| 367 | 20250113 | 125500 | 21057945350 | 26800 | 26850 | 26850 | 26800 | 1676 |
| 368 | 20250113 | 125400 | 21012992150 | 26900 | 26900 | 26950 | 26850 | 1272 |
| 369 | 20250113 | 125300 | 20978781800 | 26900 | 26900 | 26950 | 26900 | 579 |
| 370 | 20250113 | 125200 | 20963203100 | 26900 | 26900 | 26950 | 26900 | 424 |
| 371 | 20250113 | 125100 | 20951795850 | 26950 | 26900 | 26950 | 26900 | 589 |
| 372 | 20250113 | 125000 | 20935948700 | 26900 | 26950 | 26950 | 26900 | 748 |
| 373 | 20250113 | 124900 | 20915821700 | 26900 | 26950 | 26950 | 26900 | 385 |
| 374 | 20250113 | 124800 | 20905463150 | 26900 | 26900 | 26950 | 26900 | 281 |
| 375 | 20250113 | 124700 | 20897901300 | 26950 | 26900 | 26950 | 26900 | 754 |
| 376 | 20250113 | 124600 | 20877605550 | 26900 | 26800 | 26900 | 26800 | 1123 |
| 377 | 20250113 | 124500 | 20847449250 | 26800 | 26800 | 26850 | 26800 | 1093 |
| 378 | 20250113 | 124400 | 20818156800 | 26800 | 26850 | 26900 | 26800 | 1307 |
| 379 | 20250113 | 124300 | 20783090300 | 26850 | 26900 | 26900 | 26850 | 587 |
| 380 | 20250113 | 124200 | 20767327150 | 26900 | 26850 | 26900 | 26800 | 286 |
| 381 | 20250113 | 124100 | 20759647200 | 26850 | 26850 | 26850 | 26800 | 1771 |
| 382 | 20250113 | 124000 | 20712133350 | 26850 | 26850 | 26950 | 26800 | 808 |
| 383 | 20250113 | 123900 | 20690437350 | 26850 | 26900 | 26900 | 26850 | 1260 |
| 384 | 20250113 | 123800 | 20656579950 | 26950 | 26900 | 26950 | 26900 | 247 |
| 385 | 20250113 | 123700 | 20649933950 | 26900 | 26950 | 27000 | 26900 | 4045 |
| 386 | 20250113 | 123600 | 20540789500 | 26950 | 26900 | 26950 | 26850 | 844 |
| 387 | 20250113 | 123500 | 20518091000 | 26850 | 26850 | 26900 | 26750 | 4587 |
| 388 | 20250113 | 123400 | 20395145300 | 26850 | 26950 | 27000 | 26850 | 3551 |
| 389 | 20250113 | 123300 | 20299595050 | 27000 | 27000 | 27050 | 26950 | 10311 |
| 390 | 20250113 | 123200 | 20021280450 | 27000 | 27050 | 27050 | 27000 | 3015 |
| 391 | 20250113 | 123100 | 19939770800 | 27050 | 27100 | 27150 | 27050 | 1270 |
| 392 | 20250113 | 123000 | 19905350350 | 27100 | 27100 | 27100 | 27050 | 768 |
| 393 | 20250113 | 122900 | 19884551900 | 27050 | 27050 | 27100 | 27050 | 817 |
| 394 | 20250113 | 122800 | 19862447050 | 27050 | 27050 | 27100 | 27050 | 442 |
| 395 | 20250113 | 122700 | 19850481500 | 27050 | 27050 | 27100 | 27000 | 2852 |
| 396 | 20250113 | 122600 | 19773333750 | 27050 | 27100 | 27350 | 27050 | 2585 |
| 397 | 20250113 | 122500 | 19703177300 | 27100 | 27050 | 27100 | 27050 | 1843 |
| 398 | 20250113 | 122400 | 19653300850 | 27050 | 27050 | 27100 | 27050 | 797 |
| 399 | 20250113 | 122300 | 19631732050 | 27050 | 27000 | 27100 | 27000 | 1134 |
| 400 | 20250113 | 122200 | 19601078450 | 27000 | 27050 | 27100 | 27000 | 543 |
| 401 | 20250113 | 122100 | 19586400050 | 27000 | 27000 | 27050 | 27000 | 814 |
| 402 | 20250113 | 122000 | 19564396250 | 27000 | 27050 | 27050 | 27000 | 3722 |
| 403 | 20250113 | 121900 | 19463786950 | 27050 | 27100 | 27100 | 27050 | 2489 |
| 404 | 20250113 | 121800 | 19396448200 | 27100 | 27100 | 27150 | 27100 | 1615 |
| 405 | 20250113 | 121700 | 19352681350 | 27100 | 27200 | 27200 | 27100 | 2823 |
| 406 | 20250113 | 121600 | 19276078350 | 27150 | 27150 | 27200 | 27150 | 1731 |
| 407 | 20250113 | 121500 | 19229007650 | 27150 | 27150 | 27200 | 27150 | 1513 |
| 408 | 20250113 | 121400 | 19187872750 | 27150 | 27250 | 27250 | 27150 | 1906 |
| 409 | 20250113 | 121300 | 19136066100 | 27300 | 27250 | 27300 | 27250 | 1099 |
| 410 | 20250113 | 121200 | 19106115800 | 27300 | 27300 | 27300 | 27200 | 5120 |
| 411 | 20250113 | 121100 | 18966397650 | 27300 | 27250 | 27350 | 27250 | 957 |
| 412 | 20250113 | 121000 | 18940273850 | 27300 | 27200 | 27300 | 27150 | 4526 |
| 413 | 20250113 | 120900 | 18817128450 | 27200 | 27300 | 27350 | 27200 | 5134 |
| 414 | 20250113 | 120800 | 18677040250 | 27300 | 27350 | 27350 | 27300 | 1399 |
| 415 | 20250113 | 120700 | 18638821100 | 27350 | 27400 | 27400 | 27350 | 1133 |
| 416 | 20250113 | 120600 | 18607829950 | 27400 | 27400 | 27400 | 27300 | 1745 |
| 417 | 20250113 | 120500 | 18560078900 | 27400 | 27350 | 27400 | 27200 | 7057 |
| 418 | 20250113 | 120400 | 18367605500 | 27300 | 27450 | 27500 | 27300 | 4097 |
| 419 | 20250113 | 120300 | 18255371500 | 27450 | 27700 | 27800 | 27450 | 5750 |
| 420 | 20250113 | 120200 | 18096684450 | 27650 | 27700 | 27800 | 27600 | 7732 |
| 421 | 20250113 | 120100 | 17882307400 | 27700 | 27800 | 27850 | 27500 | 14841 |
| 422 | 20250113 | 120000 | 17471501100 | 27850 | 27400 | 27850 | 27350 | 51693 |
| 423 | 20250113 | 115900 | 16047743600 | 27400 | 27400 | 27400 | 27350 | 2310 |
| 424 | 20250113 | 115800 | 15984529800 | 27400 | 27400 | 27400 | 27350 | 1324 |
| 425 | 20250113 | 115700 | 15948264050 | 27400 | 27350 | 27400 | 27350 | 1232 |
| 426 | 20250113 | 115600 | 15914534000 | 27400 | 27350 | 27400 | 27350 | 1678 |
| 427 | 20250113 | 115500 | 15868624550 | 27350 | 27350 | 27400 | 27350 | 1113 |
| 428 | 20250113 | 115400 | 15838159700 | 27400 | 27400 | 27400 | 27350 | 2636 |
| 429 | 20250113 | 115300 | 15765979300 | 27400 | 27350 | 27400 | 27350 | 3129 |
| 430 | 20250113 | 115200 | 15680293850 | 27350 | 27250 | 27350 | 27250 | 881 |
| 431 | 20250113 | 115100 | 15656226200 | 27300 | 27300 | 27350 | 27250 | 2121 |
| 432 | 20250113 | 115000 | 15598335400 | 27300 | 27350 | 27350 | 27300 | 482 |
| 433 | 20250113 | 114900 | 15585169500 | 27300 | 27300 | 27300 | 27250 | 954 |
| 434 | 20250113 | 114800 | 15559127450 | 27300 | 27200 | 27300 | 27200 | 968 |
| 435 | 20250113 | 114700 | 15532739900 | 27250 | 27250 | 27350 | 27200 | 1863 |
| 436 | 20250113 | 114600 | 15481939400 | 27250 | 27350 | 27400 | 27250 | 6639 |
| 437 | 20250113 | 114500 | 15300599750 | 27350 | 27350 | 27400 | 27300 | 4512 |
| 438 | 20250113 | 114400 | 15177232050 | 27300 | 27300 | 27350 | 27250 | 7592 |
| 439 | 20250113 | 114300 | 14969928500 | 27300 | 27300 | 27300 | 27250 | 1059 |
| 440 | 20250113 | 114200 | 14941051500 | 27300 | 27200 | 27300 | 27200 | 1933 |
| 441 | 20250113 | 114100 | 14888340450 | 27250 | 27200 | 27250 | 27200 | 742 |
| 442 | 20250113 | 114000 | 14868140650 | 27200 | 27250 | 27300 | 27200 | 2126 |
| 443 | 20250113 | 113900 | 14810231750 | 27250 | 27200 | 27300 | 27200 | 2086 |
| 444 | 20250113 | 113800 | 14753387450 | 27200 | 27200 | 27250 | 27150 | 1940 |
| 445 | 20250113 | 113700 | 14700606850 | 27200 | 27200 | 27250 | 27150 | 4251 |
| 446 | 20250113 | 113600 | 14584969700 | 27150 | 27150 | 27200 | 27150 | 976 |
| 447 | 20250113 | 113500 | 14558451650 | 27150 | 27100 | 27150 | 27100 | 1127 |
| 448 | 20250113 | 113400 | 14527878900 | 27100 | 27150 | 27200 | 27100 | 1497 |
| 449 | 20250113 | 113300 | 14487231250 | 27150 | 27200 | 27200 | 27100 | 3415 |
| 450 | 20250113 | 113200 | 14394491900 | 27200 | 27100 | 27200 | 27100 | 4762 |
| 451 | 20250113 | 113100 | 14265114600 | 27100 | 27050 | 27150 | 27050 | 1036 |
| 452 | 20250113 | 113000 | 14237038150 | 27050 | 27100 | 27150 | 27050 | 3943 |
| 453 | 20250113 | 112900 | 14130270750 | 27050 | 27050 | 27100 | 27000 | 3368 |
| 454 | 20250113 | 112800 | 14039133050 | 27000 | 26950 | 27000 | 26950 | 1791 |
| 455 | 20250113 | 112700 | 13990791900 | 27000 | 26950 | 27000 | 26950 | 975 |
| 456 | 20250113 | 112600 | 13964486450 | 26950 | 27000 | 27000 | 26950 | 578 |
| 457 | 20250113 | 112500 | 13948892850 | 27000 | 26950 | 27000 | 26950 | 357 |
| 458 | 20250113 | 112400 | 13939259800 | 26950 | 26900 | 26950 | 26900 | 814 |
| 459 | 20250113 | 112300 | 13917327600 | 26900 | 26950 | 27000 | 26900 | 2477 |
| 460 | 20250113 | 112200 | 13850571750 | 27000 | 26950 | 27000 | 26950 | 393 |
| 461 | 20250113 | 112100 | 13839968100 | 26950 | 27000 | 27050 | 26950 | 2332 |
| 462 | 20250113 | 112000 | 13777025800 | 26950 | 26950 | 27000 | 26950 | 918 |
| 463 | 20250113 | 111900 | 13752258150 | 27000 | 27000 | 27000 | 26950 | 1111 |
| 464 | 20250113 | 111800 | 13722275800 | 27000 | 26950 | 27000 | 26950 | 1439 |
| 465 | 20250113 | 111700 | 13683447900 | 27000 | 27000 | 27000 | 26950 | 1442 |
| 466 | 20250113 | 111600 | 13644531650 | 27000 | 26900 | 27000 | 26850 | 2478 |
| 467 | 20250113 | 111500 | 13577767950 | 26900 | 26850 | 26900 | 26800 | 5169 |
| 468 | 20250113 | 111400 | 13438873500 | 26850 | 26850 | 26850 | 26800 | 1034 |
| 469 | 20250113 | 111300 | 13411128050 | 26850 | 26800 | 26850 | 26750 | 709 |
| 470 | 20250113 | 111200 | 13392110000 | 26800 | 26750 | 26800 | 26750 | 1141 |
| 471 | 20250113 | 111100 | 13361543150 | 26750 | 26750 | 26800 | 26750 | 519 |
| 472 | 20250113 | 111000 | 13347647800 | 26800 | 26700 | 26800 | 26650 | 1083 |
| 473 | 20250113 | 110900 | 13318704950 | 26750 | 26700 | 26750 | 26700 | 479 |
| 474 | 20250113 | 110800 | 13305904650 | 26700 | 26700 | 26700 | 26650 | 2081 |
| 475 | 20250113 | 110700 | 13250354700 | 26750 | 26650 | 26750 | 26650 | 988 |
| 476 | 20250113 | 110600 | 13223986550 | 26700 | 26700 | 26750 | 26650 | 636 |
| 477 | 20250113 | 110500 | 13207003000 | 26650 | 26700 | 26700 | 26650 | 2080 |
| 478 | 20250113 | 110400 | 13151557550 | 26700 | 26650 | 26700 | 26650 | 915 |
| 479 | 20250113 | 110300 | 13127150550 | 26650 | 26650 | 26700 | 26650 | 911 |
| 480 | 20250113 | 110200 | 13102842200 | 26700 | 26750 | 26750 | 26650 | 6529 |
| 481 | 20250113 | 110100 | 12928812550 | 26700 | 26700 | 26750 | 26650 | 3172 |
| 482 | 20250113 | 110000 | 12844134650 | 26700 | 26750 | 26800 | 26700 | 1724 |
| 483 | 20250113 | 105900 | 12798025600 | 26750 | 26800 | 26800 | 26750 | 1101 |
| 484 | 20250113 | 105800 | 12768544400 | 26750 | 26850 | 26850 | 26750 | 1684 |
| 485 | 20250113 | 105700 | 12723436550 | 26850 | 26850 | 26850 | 26800 | 2188 |
| 486 | 20250113 | 105600 | 12664768900 | 26850 | 26850 | 26850 | 26800 | 1507 |
| 487 | 20250113 | 105500 | 12624346950 | 26800 | 26900 | 26900 | 26800 | 1100 |
| 488 | 20250113 | 105400 | 12594817100 | 26900 | 26850 | 26900 | 26800 | 2055 |
| 489 | 20250113 | 105300 | 12539595600 | 26900 | 26850 | 26900 | 26850 | 1399 |
| 490 | 20250113 | 105200 | 12501986850 | 26900 | 26850 | 26900 | 26850 | 1356 |
| 491 | 20250113 | 105100 | 12465533250 | 26850 | 26850 | 26900 | 26800 | 3591 |
| 492 | 20250113 | 105000 | 12369056200 | 26850 | 26900 | 26950 | 26800 | 3951 |
| 493 | 20250113 | 104900 | 12262959450 | 26900 | 26850 | 26950 | 26850 | 3847 |
| 494 | 20250113 | 104800 | 12159397100 | 26850 | 26850 | 26850 | 26750 | 1030 |
| 495 | 20250113 | 104700 | 12131793800 | 26750 | 26750 | 26850 | 26750 | 2176 |
| 496 | 20250113 | 104600 | 12073501750 | 26750 | 26750 | 26850 | 26700 | 1309 |
| 497 | 20250113 | 104500 | 12038446550 | 26650 | 26800 | 26850 | 26650 | 4168 |
| 498 | 20250113 | 104400 | 11927052300 | 26750 | 26900 | 26900 | 26750 | 2003 |
| 499 | 20250113 | 104300 | 11873262100 | 26900 | 26900 | 26950 | 26850 | 1630 |
| 500 | 20250113 | 104200 | 11829407500 | 26900 | 26900 | 26900 | 26850 | 2771 |
| 501 | 20250113 | 104100 | 11754973550 | 26900 | 27000 | 27000 | 26850 | 4351 |
| 502 | 20250113 | 104000 | 11637744200 | 27000 | 27000 | 27050 | 26950 | 2121 |
| 503 | 20250113 | 103900 | 11580484250 | 26950 | 27000 | 27000 | 26950 | 1600 |
| 504 | 20250113 | 103800 | 11537298600 | 26950 | 26900 | 27000 | 26850 | 1812 |
| 505 | 20250113 | 103700 | 11488515950 | 26850 | 26950 | 26950 | 26850 | 2182 |
| 506 | 20250113 | 103600 | 11429793100 | 26950 | 26900 | 27000 | 26850 | 1666 |
| 507 | 20250113 | 103500 | 11384919150 | 26900 | 27050 | 27050 | 26850 | 1878 |
| 508 | 20250113 | 103400 | 11334338750 | 27000 | 27050 | 27100 | 26950 | 1579 |
| 509 | 20250113 | 103300 | 11291615100 | 27050 | 27100 | 27100 | 27000 | 3111 |
| 510 | 20250113 | 103200 | 11207412600 | 27100 | 27150 | 27150 | 27050 | 6144 |
| 511 | 20250113 | 103100 | 11040892900 | 27100 | 27100 | 27100 | 27050 | 1591 |
| 512 | 20250113 | 103000 | 10997797150 | 27050 | 27050 | 27150 | 27000 | 4814 |
| 513 | 20250113 | 102900 | 10867547600 | 27000 | 27150 | 27200 | 27000 | 9222 |
| 514 | 20250113 | 102800 | 10617354700 | 27100 | 27150 | 27150 | 27100 | 3382 |
| 515 | 20250113 | 102700 | 10525642050 | 27100 | 27050 | 27150 | 27050 | 1425 |
| 516 | 20250113 | 102600 | 10487025900 | 27100 | 27100 | 27150 | 27100 | 2736 |
| 517 | 20250113 | 102500 | 10412821250 | 27100 | 27050 | 27150 | 27050 | 1105 |
| 518 | 20250113 | 102400 | 10382883150 | 27100 | 27050 | 27100 | 27000 | 2185 |
| 519 | 20250113 | 102300 | 10323710700 | 27050 | 27000 | 27100 | 27000 | 1226 |
| 520 | 20250113 | 102200 | 10290518000 | 27100 | 27000 | 27100 | 27000 | 2786 |
| 521 | 20250113 | 102100 | 10215171150 | 27050 | 27100 | 27150 | 27000 | 1871 |
| 522 | 20250113 | 102000 | 10164563500 | 27150 | 26900 | 27150 | 26900 | 1950 |
| 523 | 20250113 | 101900 | 10111837900 | 26950 | 26950 | 27000 | 26900 | 2624 |
| 524 | 20250113 | 101800 | 10041124850 | 26950 | 27050 | 27050 | 26900 | 4581 |
| 525 | 20250113 | 101700 | 9917511800 | 27050 | 27100 | 27150 | 27000 | 5156 |
| 526 | 20250113 | 101600 | 9777859200 | 27150 | 27100 | 27150 | 27050 | 4114 |
| 527 | 20250113 | 101500 | 9666381650 | 27100 | 26900 | 27100 | 26850 | 11687 |
| 528 | 20250113 | 101400 | 9351133750 | 26850 | 26800 | 26900 | 26800 | 5513 |
| 529 | 20250113 | 101300 | 9203097150 | 26800 | 26800 | 26800 | 26750 | 1269 |
| 530 | 20250113 | 101200 | 9169098200 | 26800 | 26850 | 26850 | 26750 | 979 |
| 531 | 20250113 | 101100 | 9142864850 | 26850 | 26800 | 26850 | 26750 | 3085 |
| 532 | 20250113 | 101000 | 9060179350 | 26800 | 26750 | 26800 | 26750 | 1271 |
| 533 | 20250113 | 100900 | 9026145450 | 26750 | 26700 | 26800 | 26700 | 1398 |
| 534 | 20250113 | 100800 | 8988725150 | 26750 | 26750 | 26750 | 26700 | 1333 |
| 535 | 20250113 | 100700 | 8953084800 | 26750 | 26750 | 26750 | 26700 | 1195 |
| 536 | 20250113 | 100600 | 8921126750 | 26750 | 26850 | 26850 | 26750 | 8757 |
| 537 | 20250113 | 100500 | 8686747350 | 26850 | 26700 | 26850 | 26700 | 5195 |
| 538 | 20250113 | 100400 | 8547757950 | 26700 | 26700 | 26800 | 26650 | 1989 |
| 539 | 20250113 | 100300 | 8494642450 | 26750 | 26750 | 26850 | 26700 | 8115 |
| 540 | 20250113 | 100200 | 8277392150 | 26750 | 26700 | 26750 | 26600 | 2701 |
| 541 | 20250113 | 100100 | 8205308600 | 26700 | 26650 | 26700 | 26600 | 1772 |
| 542 | 20250113 | 100000 | 8158097250 | 26650 | 26700 | 26750 | 26600 | 1820 |
| 543 | 20250113 | 095900 | 8109572200 | 26700 | 26750 | 26800 | 26700 | 1089 |
| 544 | 20250113 | 095800 | 8080446150 | 26750 | 26750 | 26800 | 26700 | 2902 |
| 545 | 20250113 | 095700 | 8002882450 | 26700 | 26600 | 26750 | 26600 | 893 |
| 546 | 20250113 | 095600 | 7979051500 | 26650 | 26600 | 26800 | 26550 | 3490 |
| 547 | 20250113 | 095500 | 7885707750 | 26750 | 26750 | 26800 | 26600 | 4116 |
| 548 | 20250113 | 095400 | 7775990100 | 26650 | 26650 | 26800 | 26600 | 3118 |
| 549 | 20250113 | 095300 | 7692746850 | 26700 | 26600 | 26700 | 26550 | 2510 |
| 550 | 20250113 | 095200 | 7625945700 | 26600 | 26600 | 26650 | 26500 | 4792 |
| 551 | 20250113 | 095100 | 7498388650 | 26600 | 26550 | 26600 | 26500 | 3402 |
| 552 | 20250113 | 095000 | 7407982500 | 26600 | 26400 | 26600 | 26400 | 1669 |
| 553 | 20250113 | 094900 | 7363687600 | 26350 | 26600 | 26600 | 26300 | 5189 |
| 554 | 20250113 | 094800 | 7226327600 | 26550 | 26750 | 26800 | 26550 | 5509 |
| 555 | 20250113 | 094700 | 7079534400 | 26750 | 26850 | 26950 | 26750 | 14420 |
| 556 | 20250113 | 094600 | 6692063850 | 26900 | 26700 | 26950 | 26650 | 18791 |
| 557 | 20250113 | 094500 | 6187993750 | 26700 | 26650 | 26700 | 26600 | 3578 |
| 558 | 20250113 | 094400 | 6092585150 | 26700 | 26600 | 26700 | 26550 | 2951 |
| 559 | 20250113 | 094300 | 6014002600 | 26600 | 26650 | 26750 | 26600 | 8055 |
| 560 | 20250113 | 094200 | 5799011000 | 26700 | 26550 | 26700 | 26550 | 5717 |
| 561 | 20250113 | 094100 | 5646885450 | 26550 | 26500 | 26600 | 26450 | 7094 |
| 562 | 20250113 | 094000 | 5458773500 | 26500 | 26400 | 26500 | 26400 | 8538 |
| 563 | 20250113 | 093900 | 5232891600 | 26350 | 26250 | 26350 | 26200 | 3638 |
| 564 | 20250113 | 093800 | 5137217950 | 26250 | 26250 | 26300 | 26200 | 2105 |
| 565 | 20250113 | 093700 | 5082005350 | 26300 | 26250 | 26300 | 26200 | 1499 |
| 566 | 20250113 | 093600 | 5042650750 | 26250 | 26200 | 26300 | 26200 | 1467 |
| 567 | 20250113 | 093500 | 5004150550 | 26300 | 26200 | 26300 | 26150 | 1335 |
| 568 | 20250113 | 093400 | 4969133050 | 26150 | 26100 | 26200 | 26050 | 2665 |
| 569 | 20250113 | 093300 | 4899554950 | 26100 | 26000 | 26100 | 26000 | 874 |
| 570 | 20250113 | 093200 | 4876756700 | 26050 | 26050 | 26050 | 26000 | 1026 |
| 571 | 20250113 | 093100 | 4850046250 | 26050 | 26150 | 26150 | 26050 | 2054 |
| 572 | 20250113 | 093000 | 4796418100 | 26150 | 26100 | 26150 | 26100 | 620 |
| 573 | 20250113 | 092900 | 4780223300 | 26100 | 25850 | 26100 | 25850 | 4640 |
| 574 | 20250113 | 092800 | 4659515750 | 25850 | 25900 | 25950 | 25800 | 894 |
| 575 | 20250113 | 092700 | 4636388600 | 25950 | 25950 | 25950 | 25850 | 1023 |
| 576 | 20250113 | 092600 | 4609920900 | 25950 | 26000 | 26000 | 25850 | 4038 |
| 577 | 20250113 | 092500 | 4505300150 | 25950 | 26000 | 26000 | 25950 | 635 |
| 578 | 20250113 | 092400 | 4488820200 | 25950 | 25950 | 26000 | 25900 | 648 |
| 579 | 20250113 | 092300 | 4472009550 | 25950 | 26050 | 26150 | 25950 | 2277 |
| 580 | 20250113 | 092200 | 4412770700 | 26150 | 26250 | 26250 | 26100 | 4756 |
| 581 | 20250113 | 092100 | 4288243500 | 26200 | 26150 | 26300 | 26150 | 3587 |
| 582 | 20250113 | 092000 | 4193986300 | 26200 | 25900 | 26200 | 25900 | 6875 |
| 583 | 20250113 | 091900 | 4014776300 | 25900 | 25900 | 25950 | 25900 | 1640 |
| 584 | 20250113 | 091800 | 3972278700 | 25900 | 25850 | 25900 | 25800 | 1692 |
| 585 | 20250113 | 091700 | 3928546850 | 25800 | 25750 | 25850 | 25650 | 1923 |
| 586 | 20250113 | 091600 | 3878995650 | 25750 | 25750 | 25800 | 25700 | 3507 |
| 587 | 20250113 | 091500 | 3788685950 | 25700 | 25650 | 25850 | 25600 | 22701 |
| 588 | 20250113 | 091400 | 3203354200 | 25600 | 25550 | 25750 | 25550 | 4457 |
| 589 | 20250113 | 091300 | 3089139000 | 25550 | 25600 | 25650 | 25400 | 15063 |
| 590 | 20250113 | 091200 | 2705064650 | 25700 | 25900 | 25900 | 25650 | 4581 |
| 591 | 20250113 | 091100 | 2587169100 | 25950 | 25900 | 26050 | 25900 | 1293 |
| 592 | 20250113 | 091000 | 2553602150 | 25900 | 26150 | 26150 | 25900 | 7687 |
| 593 | 20250113 | 090900 | 2353243000 | 26200 | 25750 | 26200 | 25700 | 9775 |
| 594 | 20250113 | 090800 | 2100085250 | 25750 | 25650 | 25850 | 25650 | 3092 |
| 595 | 20250113 | 090700 | 2020418350 | 25650 | 25750 | 25850 | 25650 | 8841 |
| 596 | 20250113 | 090600 | 1793077000 | 25700 | 26100 | 26150 | 25700 | 15399 |
| 597 | 20250113 | 090500 | 1395020300 | 26100 | 26250 | 26250 | 25900 | 15170 |
| 598 | 20250113 | 090400 | 999626000 | 26200 | 26300 | 26350 | 26200 | 2553 |
| 599 | 20250113 | 090300 | 932538350 | 26300 | 26350 | 26550 | 26200 | 4936 |
| 600 | 20250113 | 090200 | 802508200 | 26400 | 26400 | 26600 | 26300 | 10064 |
| 601 | 20250113 | 090100 | 536164100 | 26400 | 26150 | 26400 | 26050 | 9985 |
| 602 | 20250113 | 090000 | 274765100 | 26100 | 26200 | 26250 | 26000 | 10484 |