33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 192400 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 2532 |
| 3 | 20250117 | 192300 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 4 | 20250117 | 192200 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 5 | 20250117 | 192100 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 6 | 20250117 | 192000 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 7 | 20250117 | 191900 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 8 | 20250117 | 191800 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 9 | 20250117 | 191700 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 10 | 20250117 | 191600 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 11 | 20250117 | 191500 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 12 | 20250117 | 191400 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 13 | 20250117 | 191300 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 14 | 20250117 | 191200 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 15 | 20250117 | 191100 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 16 | 20250117 | 191000 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 17 | 20250117 | 190900 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 18 | 20250117 | 190800 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 19 | 20250117 | 190700 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 20 | 20250117 | 190600 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 21 | 20250117 | 190500 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 22 | 20250117 | 190400 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 23 | 20250117 | 190300 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 24 | 20250117 | 190200 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 25 | 20250117 | 190100 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 26 | 20250117 | 190000 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 27 | 20250117 | 185900 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 28 | 20250117 | 185800 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 29 | 20250117 | 185700 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 30 | 20250117 | 185600 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 31 | 20250117 | 185500 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 32 | 20250117 | 185400 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 2532 |
| 33 | 20250117 | 185300 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 34 | 20250117 | 185200 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 35 | 20250117 | 185100 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 36 | 20250117 | 185000 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 37 | 20250117 | 184900 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 38 | 20250117 | 184800 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 39 | 20250117 | 184700 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 40 | 20250117 | 184600 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 41 | 20250117 | 184500 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 42 | 20250117 | 184400 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 43 | 20250117 | 184300 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 44 | 20250117 | 184200 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 45 | 20250117 | 184100 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 46 | 20250117 | 184000 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 47 | 20250117 | 183900 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 48 | 20250117 | 183800 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 49 | 20250117 | 183700 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 50 | 20250117 | 183600 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 51 | 20250117 | 183500 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 52 | 20250117 | 183400 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 53 | 20250117 | 183300 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 54 | 20250117 | 183200 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 55 | 20250117 | 183100 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 56 | 20250117 | 183000 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 57 | 20250117 | 182900 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 58 | 20250117 | 182800 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 59 | 20250117 | 182700 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 60 | 20250117 | 182600 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 61 | 20250117 | 182500 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 62 | 20250117 | 182400 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 2532 |
| 63 | 20250117 | 182300 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 64 | 20250117 | 182200 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 65 | 20250117 | 182100 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 66 | 20250117 | 182000 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 67 | 20250117 | 181900 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 68 | 20250117 | 181800 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 69 | 20250117 | 181700 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 70 | 20250117 | 181600 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 71 | 20250117 | 181500 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 72 | 20250117 | 181400 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 73 | 20250117 | 181300 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 74 | 20250117 | 181200 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 75 | 20250117 | 181100 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 76 | 20250117 | 181000 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 77 | 20250117 | 180900 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 78 | 20250117 | 180800 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 79 | 20250117 | 180700 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 80 | 20250117 | 180600 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 81 | 20250117 | 180500 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 82 | 20250117 | 180400 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 83 | 20250117 | 180300 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 84 | 20250117 | 180200 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 85 | 20250117 | 180100 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 86 | 20250117 | 180000 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 87 | 20250117 | 175900 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 88 | 20250117 | 175800 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 89 | 20250117 | 175700 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 90 | 20250117 | 175600 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 91 | 20250117 | 175500 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 92 | 20250117 | 175400 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 2532 |
| 93 | 20250117 | 175300 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 94 | 20250117 | 175200 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 95 | 20250117 | 175100 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 96 | 20250117 | 175000 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 97 | 20250117 | 174900 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 98 | 20250117 | 174800 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 99 | 20250117 | 174700 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 100 | 20250117 | 174600 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 101 | 20250117 | 174500 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 102 | 20250117 | 174400 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 103 | 20250117 | 174300 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 104 | 20250117 | 174200 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 105 | 20250117 | 174100 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 106 | 20250117 | 174000 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 107 | 20250117 | 173900 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 108 | 20250117 | 173800 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 109 | 20250117 | 173700 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 110 | 20250117 | 173600 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 111 | 20250117 | 173500 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 112 | 20250117 | 173400 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 113 | 20250117 | 173300 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 114 | 20250117 | 173200 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 115 | 20250117 | 173100 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 116 | 20250117 | 173000 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 117 | 20250117 | 172900 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 118 | 20250117 | 172800 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 119 | 20250117 | 172700 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 120 | 20250117 | 172600 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 121 | 20250117 | 172500 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 122 | 20250117 | 172400 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 2532 |
| 123 | 20250117 | 172300 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 124 | 20250117 | 172200 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 125 | 20250117 | 172100 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 126 | 20250117 | 172000 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 127 | 20250117 | 171900 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 128 | 20250117 | 171800 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 129 | 20250117 | 171700 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 130 | 20250117 | 171600 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 131 | 20250117 | 171500 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 132 | 20250117 | 171400 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 133 | 20250117 | 171300 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 134 | 20250117 | 171200 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 135 | 20250117 | 171100 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 136 | 20250117 | 171000 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 137 | 20250117 | 170900 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 138 | 20250117 | 170800 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 139 | 20250117 | 170700 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 140 | 20250117 | 170600 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 141 | 20250117 | 170500 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 142 | 20250117 | 170400 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 143 | 20250117 | 170300 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 144 | 20250117 | 170200 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 145 | 20250117 | 170100 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 146 | 20250117 | 170000 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 147 | 20250117 | 165900 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 148 | 20250117 | 165800 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 149 | 20250117 | 165700 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 150 | 20250117 | 165600 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 151 | 20250117 | 165500 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 152 | 20250117 | 165400 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 2532 |
| 153 | 20250117 | 165300 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 154 | 20250117 | 165200 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 155 | 20250117 | 165100 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 156 | 20250117 | 165000 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 157 | 20250117 | 164900 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 158 | 20250117 | 164800 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 159 | 20250117 | 164700 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 160 | 20250117 | 164600 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 161 | 20250117 | 164500 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 162 | 20250117 | 164400 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 163 | 20250117 | 164300 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 164 | 20250117 | 164200 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 165 | 20250117 | 164100 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 166 | 20250117 | 164000 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 167 | 20250117 | 163900 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 168 | 20250117 | 163800 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 169 | 20250117 | 163700 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 170 | 20250117 | 163600 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 171 | 20250117 | 163500 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 172 | 20250117 | 163400 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 173 | 20250117 | 163300 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 174 | 20250117 | 163200 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 175 | 20250117 | 163100 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 176 | 20250117 | 163000 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 177 | 20250117 | 162900 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 178 | 20250117 | 162800 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 179 | 20250117 | 162700 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 180 | 20250117 | 162600 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 181 | 20250117 | 162500 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 182 | 20250117 | 162400 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 2532 |
| 183 | 20250117 | 162300 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 184 | 20250117 | 162200 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 185 | 20250117 | 162100 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 186 | 20250117 | 162000 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 187 | 20250117 | 161900 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 188 | 20250117 | 161800 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 189 | 20250117 | 161700 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 190 | 20250117 | 161600 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 191 | 20250117 | 161500 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 192 | 20250117 | 161400 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 193 | 20250117 | 161300 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 194 | 20250117 | 161200 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 195 | 20250117 | 161100 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 196 | 20250117 | 161000 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 197 | 20250117 | 160900 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 198 | 20250117 | 160800 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 199 | 20250117 | 160700 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 200 | 20250117 | 160600 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 201 | 20250117 | 160500 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 202 | 20250117 | 160400 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 203 | 20250117 | 160300 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 204 | 20250117 | 160200 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 205 | 20250117 | 160100 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 206 | 20250117 | 160000 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 207 | 20250117 | 155900 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 208 | 20250117 | 155800 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 209 | 20250117 | 155700 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 210 | 20250117 | 155600 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 211 | 20250117 | 155500 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 212 | 20250117 | 155400 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 2532 |
| 213 | 20250117 | 155300 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 214 | 20250117 | 155200 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 215 | 20250117 | 155100 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 216 | 20250117 | 155000 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 217 | 20250117 | 154900 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 218 | 20250117 | 154800 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 219 | 20250117 | 154700 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 220 | 20250117 | 154600 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 221 | 20250117 | 154500 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 222 | 20250117 | 154400 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 223 | 20250117 | 154300 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 224 | 20250117 | 154200 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 225 | 20250117 | 154100 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 226 | 20250117 | 154000 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 227 | 20250117 | 153900 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 228 | 20250117 | 153800 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 229 | 20250117 | 153700 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 230 | 20250117 | 153600 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 231 | 20250117 | 153500 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 232 | 20250117 | 153400 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 233 | 20250117 | 153300 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 234 | 20250117 | 153200 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 235 | 20250117 | 153100 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 236 | 20250117 | 153000 | 8793076200 | 27200 | 27200 | 27200 | 27200 | 2532 |
| 237 | 20250117 | 152900 | 8724205800 | 27200 | 27200 | 27200 | 27200 | 0 |
| 238 | 20250117 | 152800 | 8724205800 | 27200 | 27200 | 27200 | 27200 | 0 |
| 239 | 20250117 | 152700 | 8724205800 | 27200 | 27200 | 27200 | 27200 | 0 |
| 240 | 20250117 | 152600 | 8724205800 | 27200 | 27200 | 27200 | 27200 | 0 |
| 241 | 20250117 | 152500 | 8724205800 | 27200 | 27200 | 27200 | 27200 | 0 |
| 242 | 20250117 | 152400 | 8724205800 | 27200 | 27200 | 27200 | 27200 | 0 |
| 243 | 20250117 | 152300 | 8724205800 | 27200 | 27200 | 27200 | 27200 | 0 |
| 244 | 20250117 | 152200 | 8724205800 | 27200 | 27200 | 27200 | 27200 | 0 |
| 245 | 20250117 | 152100 | 8724205800 | 27200 | 27200 | 27200 | 27200 | 0 |
| 246 | 20250117 | 152000 | 8724205800 | 27200 | 27200 | 27200 | 27200 | 0 |
| 247 | 20250117 | 151900 | 8724205800 | 27200 | 27200 | 27300 | 27200 | 1459 |
| 248 | 20250117 | 151800 | 8684440500 | 27300 | 27250 | 27350 | 27200 | 2929 |
| 249 | 20250117 | 151700 | 8604626000 | 27350 | 27250 | 27350 | 27250 | 309 |
| 250 | 20250117 | 151600 | 8596190350 | 27350 | 27250 | 27350 | 27200 | 2137 |
| 251 | 20250117 | 151500 | 8537885500 | 27300 | 27250 | 27350 | 27250 | 275 |
| 252 | 20250117 | 151400 | 8530390050 | 27350 | 27250 | 27350 | 27250 | 50 |
| 253 | 20250117 | 151300 | 8529027050 | 27350 | 27200 | 27350 | 27200 | 392 |
| 254 | 20250117 | 151200 | 8518328550 | 27200 | 27250 | 27300 | 27200 | 868 |
| 255 | 20250117 | 151100 | 8494714250 | 27200 | 27150 | 27300 | 27150 | 136 |
| 256 | 20250117 | 151000 | 8491006600 | 27300 | 27200 | 27300 | 27150 | 501 |
| 257 | 20250117 | 150900 | 8477373950 | 27150 | 27250 | 27300 | 27150 | 752 |
| 258 | 20250117 | 150800 | 8456896750 | 27250 | 27150 | 27300 | 27150 | 467 |
| 259 | 20250117 | 150700 | 8444179600 | 27150 | 27150 | 27300 | 27150 | 184 |
| 260 | 20250117 | 150600 | 8439166850 | 27150 | 27250 | 27250 | 27150 | 2355 |
| 261 | 20250117 | 150500 | 8375098850 | 27250 | 27250 | 27350 | 27200 | 257 |
| 262 | 20250117 | 150400 | 8368089800 | 27200 | 27200 | 27350 | 27200 | 61 |
| 263 | 20250117 | 150300 | 8366426700 | 27200 | 27250 | 27350 | 27200 | 112 |
| 264 | 20250117 | 150200 | 8363375800 | 27300 | 27300 | 27300 | 27300 | 565 |
| 265 | 20250117 | 150100 | 8347951300 | 27300 | 27350 | 27350 | 27300 | 340 |
| 266 | 20250117 | 150000 | 8338652900 | 27350 | 27400 | 27450 | 27350 | 1082 |
| 267 | 20250117 | 145900 | 8309008800 | 27400 | 27350 | 27450 | 27350 | 471 |
| 268 | 20250117 | 145800 | 8296094700 | 27400 | 27350 | 27400 | 27350 | 482 |
| 269 | 20250117 | 145700 | 8282893300 | 27400 | 27450 | 27450 | 27350 | 1882 |
| 270 | 20250117 | 145600 | 8231290850 | 27450 | 27500 | 27500 | 27400 | 704 |
| 271 | 20250117 | 145500 | 8211941900 | 27500 | 27400 | 27500 | 27400 | 1730 |
| 272 | 20250117 | 145400 | 8164397650 | 27450 | 27400 | 27450 | 27400 | 1744 |
| 273 | 20250117 | 145300 | 8116600750 | 27400 | 27350 | 27400 | 27350 | 1116 |
| 274 | 20250117 | 145200 | 8086022950 | 27400 | 27250 | 27400 | 27200 | 7258 |
| 275 | 20250117 | 145100 | 7887893450 | 27200 | 27200 | 27300 | 27200 | 205 |
| 276 | 20250117 | 145000 | 7882308400 | 27300 | 27300 | 27300 | 27200 | 929 |
| 277 | 20250117 | 144900 | 7856981700 | 27250 | 27250 | 27300 | 27250 | 507 |
| 278 | 20250117 | 144800 | 7843149850 | 27200 | 27300 | 27300 | 27200 | 1485 |
| 279 | 20250117 | 144700 | 7802682150 | 27300 | 27350 | 27400 | 27300 | 445 |
| 280 | 20250117 | 144600 | 7790517600 | 27350 | 27350 | 27400 | 27300 | 580 |
| 281 | 20250117 | 144500 | 7774647450 | 27300 | 27350 | 27400 | 27300 | 497 |
| 282 | 20250117 | 144400 | 7761040400 | 27300 | 27300 | 27300 | 27250 | 545 |
| 283 | 20250117 | 144300 | 7746162800 | 27250 | 27300 | 27400 | 27250 | 1065 |
| 284 | 20250117 | 144200 | 7717084600 | 27300 | 27350 | 27400 | 27300 | 301 |
| 285 | 20250117 | 144100 | 7708853500 | 27300 | 27400 | 27400 | 27300 | 80 |
| 286 | 20250117 | 144000 | 7706666350 | 27350 | 27350 | 27400 | 27300 | 174 |
| 287 | 20250117 | 143900 | 7701906950 | 27350 | 27400 | 27450 | 27350 | 550 |
| 288 | 20250117 | 143800 | 7686851000 | 27450 | 27400 | 27450 | 27350 | 398 |
| 289 | 20250117 | 143700 | 7675934600 | 27400 | 27400 | 27400 | 27350 | 980 |
| 290 | 20250117 | 143600 | 7649082850 | 27400 | 27350 | 27400 | 27300 | 179 |
| 291 | 20250117 | 143500 | 7644186600 | 27300 | 27400 | 27400 | 27300 | 230 |
| 292 | 20250117 | 143400 | 7637889400 | 27350 | 27300 | 27450 | 27300 | 290 |
| 293 | 20250117 | 143300 | 7629935800 | 27350 | 27350 | 27400 | 27300 | 412 |
| 294 | 20250117 | 143200 | 7618654350 | 27300 | 27350 | 27450 | 27300 | 1369 |
| 295 | 20250117 | 143100 | 7581195400 | 27350 | 27400 | 27450 | 27350 | 396 |
| 296 | 20250117 | 143000 | 7570339050 | 27400 | 27450 | 27500 | 27400 | 206 |
| 297 | 20250117 | 142900 | 7564681500 | 27450 | 27450 | 27500 | 27400 | 1027 |
| 298 | 20250117 | 142800 | 7536483150 | 27400 | 27400 | 27450 | 27350 | 424 |
| 299 | 20250117 | 142700 | 7524856600 | 27450 | 27350 | 27450 | 27350 | 436 |
| 300 | 20250117 | 142600 | 7512901200 | 27400 | 27400 | 27400 | 27350 | 497 |
| 301 | 20250117 | 142500 | 7499287550 | 27350 | 27350 | 27400 | 27300 | 662 |
| 302 | 20250117 | 142400 | 7481177400 | 27350 | 27400 | 27400 | 27350 | 1500 |
| 303 | 20250117 | 142300 | 7440139800 | 27350 | 27400 | 27400 | 27350 | 227 |
| 304 | 20250117 | 142200 | 7433920600 | 27400 | 27350 | 27400 | 27350 | 655 |
| 305 | 20250117 | 142100 | 7415988750 | 27350 | 27350 | 27400 | 27350 | 310 |
| 306 | 20250117 | 142000 | 7407498000 | 27400 | 27400 | 27400 | 27350 | 444 |
| 307 | 20250117 | 141900 | 7395333800 | 27350 | 27400 | 27400 | 27350 | 266 |
| 308 | 20250117 | 141800 | 7388047550 | 27400 | 27450 | 27450 | 27400 | 685 |
| 309 | 20250117 | 141700 | 7369269900 | 27400 | 27450 | 27450 | 27400 | 249 |
| 310 | 20250117 | 141600 | 7362436350 | 27400 | 27350 | 27450 | 27350 | 372 |
| 311 | 20250117 | 141500 | 7352233050 | 27350 | 27400 | 27450 | 27350 | 486 |
| 312 | 20250117 | 141400 | 7338926500 | 27400 | 27350 | 27400 | 27350 | 569 |
| 313 | 20250117 | 141300 | 7323336300 | 27400 | 27300 | 27400 | 27300 | 735 |
| 314 | 20250117 | 141200 | 7303223800 | 27300 | 27400 | 27400 | 27300 | 2680 |
| 315 | 20250117 | 141100 | 7229969050 | 27400 | 27400 | 27400 | 27350 | 276 |
| 316 | 20250117 | 141000 | 7222410700 | 27400 | 27450 | 27450 | 27350 | 789 |
| 317 | 20250117 | 140900 | 7200784600 | 27450 | 27450 | 27500 | 27350 | 1245 |
| 318 | 20250117 | 140800 | 7166635200 | 27400 | 27450 | 27450 | 27400 | 292 |
| 319 | 20250117 | 140700 | 7158620750 | 27450 | 27400 | 27450 | 27350 | 594 |
| 320 | 20250117 | 140600 | 7142329800 | 27450 | 27350 | 27450 | 27350 | 569 |
| 321 | 20250117 | 140500 | 7126732950 | 27450 | 27400 | 27450 | 27350 | 666 |
| 322 | 20250117 | 140400 | 7108470800 | 27400 | 27450 | 27450 | 27350 | 2905 |
| 323 | 20250117 | 140300 | 7028951750 | 27400 | 27450 | 27500 | 27400 | 682 |
| 324 | 20250117 | 140200 | 7010230100 | 27450 | 27350 | 27450 | 27350 | 335 |
| 325 | 20250117 | 140100 | 7001045250 | 27350 | 27450 | 27450 | 27350 | 1360 |
| 326 | 20250117 | 140000 | 6963755800 | 27450 | 27450 | 27450 | 27400 | 1266 |
| 327 | 20250117 | 135900 | 6929038450 | 27400 | 27400 | 27450 | 27350 | 762 |
| 328 | 20250117 | 135800 | 6908157250 | 27400 | 27450 | 27500 | 27400 | 2949 |
| 329 | 20250117 | 135700 | 6827308200 | 27450 | 27550 | 27550 | 27450 | 788 |
| 330 | 20250117 | 135600 | 6805632850 | 27500 | 27550 | 27550 | 27500 | 1009 |
| 331 | 20250117 | 135500 | 6777841300 | 27500 | 27400 | 27500 | 27400 | 676 |
| 332 | 20250117 | 135400 | 6759263750 | 27400 | 27450 | 27500 | 27400 | 424 |
| 333 | 20250117 | 135300 | 6747630700 | 27450 | 27450 | 27450 | 27400 | 910 |
| 334 | 20250117 | 135200 | 6722666600 | 27450 | 27500 | 27550 | 27450 | 750 |
| 335 | 20250117 | 135100 | 6702056850 | 27500 | 27550 | 27600 | 27450 | 945 |
| 336 | 20250117 | 135000 | 6676047950 | 27600 | 27600 | 27600 | 27550 | 1616 |
| 337 | 20250117 | 134900 | 6631515400 | 27650 | 27650 | 27650 | 27600 | 1358 |
| 338 | 20250117 | 134800 | 6593975300 | 27600 | 27600 | 27650 | 27600 | 1778 |
| 339 | 20250117 | 134700 | 6544857250 | 27650 | 27600 | 27650 | 27600 | 815 |
| 340 | 20250117 | 134600 | 6522358300 | 27600 | 27650 | 27650 | 27550 | 2356 |
| 341 | 20250117 | 134500 | 6457312400 | 27650 | 27550 | 27650 | 27550 | 2754 |
| 342 | 20250117 | 134400 | 6381282050 | 27550 | 27550 | 27600 | 27550 | 1482 |
| 343 | 20250117 | 134300 | 6340452350 | 27550 | 27550 | 27600 | 27500 | 3078 |
| 344 | 20250117 | 134200 | 6255661700 | 27550 | 27450 | 27550 | 27400 | 1559 |
| 345 | 20250117 | 134100 | 6212814500 | 27450 | 27450 | 27500 | 27400 | 1030 |
| 346 | 20250117 | 134000 | 6184554150 | 27450 | 27500 | 27500 | 27400 | 1939 |
| 347 | 20250117 | 133900 | 6131317600 | 27500 | 27450 | 27500 | 27450 | 1024 |
| 348 | 20250117 | 133800 | 6103193600 | 27450 | 27400 | 27450 | 27400 | 973 |
| 349 | 20250117 | 133700 | 6076499200 | 27350 | 27400 | 27400 | 27350 | 453 |
| 350 | 20250117 | 133600 | 6064093750 | 27400 | 27450 | 27450 | 27350 | 572 |
| 351 | 20250117 | 133500 | 6048420950 | 27400 | 27450 | 27450 | 27400 | 998 |
| 352 | 20250117 | 133400 | 6021044600 | 27450 | 27500 | 27500 | 27450 | 1960 |
| 353 | 20250117 | 133300 | 5967221750 | 27500 | 27500 | 27500 | 27450 | 2527 |
| 354 | 20250117 | 133200 | 5897731000 | 27450 | 27400 | 27500 | 27400 | 1387 |
| 355 | 20250117 | 133100 | 5859660200 | 27400 | 27450 | 27450 | 27400 | 557 |
| 356 | 20250117 | 133000 | 5844394500 | 27450 | 27350 | 27500 | 27300 | 5972 |
| 357 | 20250117 | 132900 | 5680336900 | 27350 | 27400 | 27400 | 27300 | 547 |
| 358 | 20250117 | 132800 | 5665369800 | 27400 | 27350 | 27400 | 27350 | 433 |
| 359 | 20250117 | 132700 | 5653520050 | 27350 | 27400 | 27450 | 27350 | 2745 |
| 360 | 20250117 | 132600 | 5578382050 | 27400 | 27350 | 27400 | 27300 | 2211 |
| 361 | 20250117 | 132500 | 5517817550 | 27400 | 27400 | 27400 | 27300 | 525 |
| 362 | 20250117 | 132400 | 5503455650 | 27350 | 27350 | 27400 | 27300 | 960 |
| 363 | 20250117 | 132300 | 5477196750 | 27350 | 27350 | 27350 | 27350 | 542 |
| 364 | 20250117 | 132200 | 5462373050 | 27350 | 27300 | 27350 | 27300 | 634 |
| 365 | 20250117 | 132100 | 5445047750 | 27200 | 27350 | 27350 | 27200 | 931 |
| 366 | 20250117 | 132000 | 5419604450 | 27300 | 27300 | 27350 | 27250 | 2544 |
| 367 | 20250117 | 131900 | 5350145650 | 27250 | 27250 | 27300 | 27250 | 553 |
| 368 | 20250117 | 131800 | 5335067700 | 27300 | 27250 | 27300 | 27200 | 855 |
| 369 | 20250117 | 131700 | 5311787550 | 27250 | 27250 | 27250 | 27200 | 356 |
| 370 | 20250117 | 131600 | 5302087650 | 27250 | 27250 | 27250 | 27200 | 642 |
| 371 | 20250117 | 131500 | 5284596450 | 27250 | 27200 | 27250 | 27150 | 3550 |
| 372 | 20250117 | 131400 | 5187992650 | 27200 | 27250 | 27250 | 27200 | 1639 |
| 373 | 20250117 | 131300 | 5143331300 | 27250 | 27200 | 27250 | 27150 | 4812 |
| 374 | 20250117 | 131200 | 5012435850 | 27200 | 27200 | 27200 | 27150 | 545 |
| 375 | 20250117 | 131100 | 4997638450 | 27100 | 27150 | 27250 | 27100 | 501 |
| 376 | 20250117 | 131000 | 4984030350 | 27200 | 27200 | 27250 | 27100 | 3699 |
| 377 | 20250117 | 130900 | 4883576500 | 27200 | 27200 | 27200 | 27150 | 3295 |
| 378 | 20250117 | 130800 | 4793955600 | 27200 | 27150 | 27200 | 27150 | 664 |
| 379 | 20250117 | 130700 | 4775919550 | 27150 | 27150 | 27150 | 27100 | 690 |
| 380 | 20250117 | 130600 | 4757187500 | 27200 | 27150 | 27200 | 27100 | 1783 |
| 381 | 20250117 | 130500 | 4708747650 | 27200 | 27200 | 27200 | 27150 | 520 |
| 382 | 20250117 | 130400 | 4694614100 | 27150 | 27150 | 27150 | 27150 | 515 |
| 383 | 20250117 | 130300 | 4680631850 | 27150 | 27100 | 27150 | 27100 | 603 |
| 384 | 20250117 | 130200 | 4664262500 | 27150 | 27150 | 27150 | 27100 | 1583 |
| 385 | 20250117 | 130100 | 4621296400 | 27150 | 27150 | 27150 | 27100 | 277 |
| 386 | 20250117 | 130000 | 4613779700 | 27100 | 27100 | 27100 | 27100 | 686 |
| 387 | 20250117 | 125900 | 4595189100 | 27100 | 27100 | 27100 | 27050 | 874 |
| 388 | 20250117 | 125800 | 4571503950 | 27050 | 27100 | 27100 | 27050 | 45 |
| 389 | 20250117 | 125700 | 4570286150 | 27100 | 27150 | 27150 | 27050 | 979 |
| 390 | 20250117 | 125600 | 4543748800 | 27100 | 27150 | 27150 | 27050 | 923 |
| 391 | 20250117 | 125500 | 4518726700 | 27100 | 27100 | 27150 | 27100 | 5811 |
| 392 | 20250117 | 125400 | 4361171850 | 27050 | 27000 | 27100 | 27000 | 6677 |
| 393 | 20250117 | 125300 | 4180657050 | 27000 | 27000 | 27000 | 26950 | 214 |
| 394 | 20250117 | 125200 | 4174879200 | 27000 | 27000 | 27000 | 27000 | 135 |
| 395 | 20250117 | 125100 | 4171234200 | 27000 | 27000 | 27000 | 26950 | 281 |
| 396 | 20250117 | 125000 | 4163660200 | 27000 | 26950 | 27000 | 26950 | 173 |
| 397 | 20250117 | 124900 | 4158993750 | 26950 | 27000 | 27000 | 26950 | 440 |
| 398 | 20250117 | 124800 | 4147131750 | 27000 | 27000 | 27000 | 26900 | 233 |
| 399 | 20250117 | 124700 | 4140854250 | 27000 | 26950 | 27000 | 26950 | 137 |
| 400 | 20250117 | 124600 | 4137158300 | 27000 | 27000 | 27000 | 26950 | 155 |
| 401 | 20250117 | 124500 | 4132978400 | 27000 | 26950 | 27000 | 26900 | 345 |
| 402 | 20250117 | 124400 | 4123675850 | 27000 | 26900 | 27000 | 26900 | 1562 |
| 403 | 20250117 | 124300 | 4081627450 | 26950 | 26950 | 26950 | 26900 | 266 |
| 404 | 20250117 | 124200 | 4074461250 | 26950 | 26950 | 26950 | 26950 | 136 |
| 405 | 20250117 | 124100 | 4070796050 | 26900 | 26900 | 26900 | 26900 | 18 |
| 406 | 20250117 | 124000 | 4070311850 | 26900 | 26850 | 26950 | 26850 | 196 |
| 407 | 20250117 | 123900 | 4065039500 | 26900 | 26900 | 26900 | 26900 | 324 |
| 408 | 20250117 | 123800 | 4056323900 | 26900 | 26900 | 26900 | 26850 | 40 |
| 409 | 20250117 | 123700 | 4055248100 | 26900 | 26900 | 26900 | 26900 | 44 |
| 410 | 20250117 | 123600 | 4054064500 | 26900 | 26900 | 26900 | 26900 | 185 |
| 411 | 20250117 | 123500 | 4049088000 | 26800 | 26900 | 26900 | 26750 | 324 |
| 412 | 20250117 | 123400 | 4040398800 | 26900 | 26900 | 26900 | 26900 | 46 |
| 413 | 20250117 | 123300 | 4039161400 | 26900 | 26850 | 26900 | 26850 | 140 |
| 414 | 20250117 | 123200 | 4035397900 | 26850 | 26750 | 26900 | 26750 | 357 |
| 415 | 20250117 | 123100 | 4025817350 | 26750 | 26900 | 26900 | 26750 | 1115 |
| 416 | 20250117 | 123000 | 3995961250 | 26850 | 26900 | 26900 | 26850 | 158 |
| 417 | 20250117 | 122900 | 3991716100 | 26900 | 26900 | 26900 | 26900 | 47 |
| 418 | 20250117 | 122800 | 3990451800 | 26900 | 26900 | 26900 | 26900 | 105 |
| 419 | 20250117 | 122700 | 3987627300 | 26900 | 26850 | 26900 | 26850 | 101 |
| 420 | 20250117 | 122600 | 3984912900 | 26850 | 26900 | 26900 | 26850 | 74 |
| 421 | 20250117 | 122500 | 3982922550 | 26900 | 26900 | 26900 | 26900 | 92 |
| 422 | 20250117 | 122400 | 3980447750 | 26900 | 26900 | 26900 | 26850 | 411 |
| 423 | 20250117 | 122300 | 3969396800 | 26900 | 26900 | 26900 | 26850 | 264 |
| 424 | 20250117 | 122200 | 3962300800 | 26950 | 26950 | 26950 | 26900 | 335 |
| 425 | 20250117 | 122100 | 3953287400 | 26950 | 26900 | 26950 | 26900 | 107 |
| 426 | 20250117 | 122000 | 3950405250 | 26900 | 26900 | 26900 | 26850 | 68 |
| 427 | 20250117 | 121900 | 3948576850 | 26900 | 26900 | 26900 | 26900 | 116 |
| 428 | 20250117 | 121800 | 3945456450 | 26850 | 26900 | 26900 | 26850 | 197 |
| 429 | 20250117 | 121700 | 3940160850 | 26900 | 26900 | 26900 | 26850 | 88 |
| 430 | 20250117 | 121600 | 3937794650 | 26850 | 26950 | 26950 | 26850 | 104 |
| 431 | 20250117 | 121500 | 3934995850 | 26900 | 26900 | 26900 | 26900 | 66 |
| 432 | 20250117 | 121400 | 3933220450 | 26900 | 26950 | 26950 | 26850 | 531 |
| 433 | 20250117 | 121300 | 3918937850 | 26950 | 26950 | 26950 | 26900 | 282 |
| 434 | 20250117 | 121200 | 3911346450 | 26950 | 26950 | 26950 | 26950 | 138 |
| 435 | 20250117 | 121100 | 3907627350 | 26950 | 26950 | 26950 | 26950 | 276 |
| 436 | 20250117 | 121000 | 3900189150 | 26900 | 26950 | 27000 | 26900 | 924 |
| 437 | 20250117 | 120900 | 3875282700 | 26950 | 26900 | 26950 | 26900 | 182 |
| 438 | 20250117 | 120800 | 3870378300 | 26900 | 26950 | 27000 | 26800 | 3327 |
| 439 | 20250117 | 120700 | 3781156200 | 26950 | 26950 | 26950 | 26900 | 164 |
| 440 | 20250117 | 120600 | 3776738200 | 26950 | 26950 | 26950 | 26950 | 163 |
| 441 | 20250117 | 120500 | 3772345350 | 26900 | 26950 | 26950 | 26900 | 197 |
| 442 | 20250117 | 120400 | 3767044700 | 26900 | 26900 | 26900 | 26900 | 88 |
| 443 | 20250117 | 120300 | 3764677500 | 26900 | 26900 | 26900 | 26900 | 221 |
| 444 | 20250117 | 120200 | 3758732600 | 26900 | 26900 | 26900 | 26900 | 287 |
| 445 | 20250117 | 120100 | 3751012300 | 26900 | 26950 | 26950 | 26900 | 333 |
| 446 | 20250117 | 120000 | 3742053400 | 26950 | 27000 | 27000 | 26900 | 106 |
| 447 | 20250117 | 115900 | 3739195950 | 27000 | 27000 | 27000 | 27000 | 73 |
| 448 | 20250117 | 115800 | 3737224950 | 27000 | 26950 | 27000 | 26950 | 100 |
| 449 | 20250117 | 115700 | 3734528400 | 26950 | 26900 | 26950 | 26900 | 52 |
| 450 | 20250117 | 115600 | 3733127150 | 27000 | 27000 | 27000 | 27000 | 173 |
| 451 | 20250117 | 115500 | 3728456150 | 27000 | 26900 | 27000 | 26900 | 248 |
| 452 | 20250117 | 115400 | 3721782000 | 27000 | 26950 | 27000 | 26950 | 69 |
| 453 | 20250117 | 115300 | 3719922150 | 26950 | 26950 | 26950 | 26900 | 142 |
| 454 | 20250117 | 115200 | 3716095300 | 26950 | 26950 | 26950 | 26950 | 51 |
| 455 | 20250117 | 115100 | 3714720850 | 26950 | 26950 | 26950 | 26950 | 47 |
| 456 | 20250117 | 115000 | 3713454200 | 26950 | 26950 | 26950 | 26900 | 180 |
| 457 | 20250117 | 114900 | 3708605700 | 26900 | 26950 | 26950 | 26900 | 76 |
| 458 | 20250117 | 114800 | 3706558500 | 26950 | 26950 | 26950 | 26950 | 67 |
| 459 | 20250117 | 114700 | 3704752850 | 26900 | 26900 | 26900 | 26850 | 213 |
| 460 | 20250117 | 114600 | 3699028900 | 26900 | 26950 | 26950 | 26900 | 71 |
| 461 | 20250117 | 114500 | 3697118150 | 26900 | 26900 | 26900 | 26900 | 11 |
| 462 | 20250117 | 114400 | 3696822250 | 26900 | 26900 | 26900 | 26900 | 292 |
| 463 | 20250117 | 114300 | 3688967450 | 26900 | 26950 | 26950 | 26850 | 542 |
| 464 | 20250117 | 114200 | 3674397550 | 26950 | 26950 | 26950 | 26950 | 160 |
| 465 | 20250117 | 114100 | 3670085550 | 26950 | 26950 | 26950 | 26900 | 128 |
| 466 | 20250117 | 114000 | 3666636450 | 26950 | 26900 | 26950 | 26900 | 65 |
| 467 | 20250117 | 113900 | 3664885250 | 26900 | 27000 | 27000 | 26900 | 84 |
| 468 | 20250117 | 113800 | 3662622450 | 27000 | 26950 | 27000 | 26900 | 240 |
| 469 | 20250117 | 113700 | 3656149800 | 26950 | 27000 | 27000 | 26950 | 225 |
| 470 | 20250117 | 113600 | 3650079350 | 27000 | 27000 | 27000 | 27000 | 696 |
| 471 | 20250117 | 113500 | 3631287350 | 27000 | 26950 | 27000 | 26950 | 98 |
| 472 | 20250117 | 113400 | 3628644150 | 26950 | 26900 | 27000 | 26900 | 290 |
| 473 | 20250117 | 113300 | 3620824150 | 27000 | 27000 | 27000 | 26900 | 317 |
| 474 | 20250117 | 113200 | 3612270350 | 27000 | 27000 | 27000 | 26900 | 100 |
| 475 | 20250117 | 113100 | 3609574350 | 27000 | 26900 | 27000 | 26850 | 315 |
| 476 | 20250117 | 113000 | 3601079200 | 27000 | 26950 | 27000 | 26950 | 158 |
| 477 | 20250117 | 112900 | 3596813400 | 26950 | 26900 | 26950 | 26900 | 94 |
| 478 | 20250117 | 112800 | 3594283550 | 26950 | 26950 | 26950 | 26900 | 166 |
| 479 | 20250117 | 112700 | 3589814300 | 26950 | 26950 | 26950 | 26950 | 292 |
| 480 | 20250117 | 112600 | 3581944900 | 26900 | 26900 | 26950 | 26900 | 226 |
| 481 | 20250117 | 112500 | 3575861250 | 26900 | 26900 | 26950 | 26900 | 2205 |
| 482 | 20250117 | 112400 | 3516545900 | 26950 | 26950 | 26950 | 26950 | 107 |
| 483 | 20250117 | 112300 | 3513662250 | 26900 | 26950 | 26950 | 26900 | 168 |
| 484 | 20250117 | 112200 | 3509140700 | 26900 | 26950 | 26950 | 26900 | 115 |
| 485 | 20250117 | 112100 | 3506044250 | 26950 | 26850 | 26950 | 26850 | 436 |
| 486 | 20250117 | 112000 | 3494323150 | 26850 | 26900 | 27000 | 26850 | 1066 |
| 487 | 20250117 | 111900 | 3465693650 | 27050 | 27050 | 27050 | 26950 | 185 |
| 488 | 20250117 | 111800 | 3460696500 | 27050 | 27000 | 27050 | 27000 | 471 |
| 489 | 20250117 | 111700 | 3447971800 | 27000 | 26950 | 27000 | 26950 | 379 |
| 490 | 20250117 | 111600 | 3437743600 | 27000 | 27000 | 27000 | 26900 | 1331 |
| 491 | 20250117 | 111500 | 3401814000 | 26950 | 27000 | 27000 | 26900 | 483 |
| 492 | 20250117 | 111400 | 3388795300 | 27000 | 27000 | 27000 | 27000 | 185 |
| 493 | 20250117 | 111300 | 3383800300 | 27000 | 27000 | 27000 | 27000 | 95 |
| 494 | 20250117 | 111200 | 3381235300 | 27000 | 27000 | 27000 | 27000 | 173 |
| 495 | 20250117 | 111100 | 3376564300 | 27000 | 26950 | 27000 | 26950 | 340 |
| 496 | 20250117 | 111000 | 3367395200 | 26950 | 26900 | 26950 | 26900 | 249 |
| 497 | 20250117 | 110900 | 3360687100 | 26900 | 26950 | 26950 | 26900 | 274 |
| 498 | 20250117 | 110800 | 3353307050 | 26950 | 26950 | 26950 | 26950 | 208 |
| 499 | 20250117 | 110700 | 3347701450 | 26950 | 26950 | 26950 | 26900 | 291 |
| 500 | 20250117 | 110600 | 3339859500 | 26950 | 26950 | 26950 | 26950 | 196 |
| 501 | 20250117 | 110500 | 3334577300 | 26900 | 26900 | 26900 | 26900 | 423 |
| 502 | 20250117 | 110400 | 3323198600 | 26900 | 26850 | 26900 | 26850 | 217 |
| 503 | 20250117 | 110300 | 3317361800 | 26900 | 26850 | 26900 | 26800 | 4226 |
| 504 | 20250117 | 110200 | 3203723750 | 26850 | 26950 | 26950 | 26850 | 1144 |
| 505 | 20250117 | 110100 | 3172996350 | 26950 | 26900 | 26950 | 26900 | 382 |
| 506 | 20250117 | 110000 | 3162714000 | 26850 | 26900 | 26900 | 26850 | 357 |
| 507 | 20250117 | 105900 | 3153111400 | 26850 | 26950 | 27000 | 26850 | 395 |
| 508 | 20250117 | 105800 | 3142480600 | 26950 | 26900 | 27000 | 26900 | 283 |
| 509 | 20250117 | 105700 | 3134851300 | 26900 | 26950 | 27000 | 26900 | 512 |
| 510 | 20250117 | 105600 | 3121070350 | 26950 | 26950 | 26950 | 26900 | 333 |
| 511 | 20250117 | 105500 | 3112102750 | 26950 | 26950 | 26950 | 26900 | 285 |
| 512 | 20250117 | 105400 | 3104432550 | 26950 | 26850 | 26950 | 26850 | 263 |
| 513 | 20250117 | 105300 | 3097347150 | 26900 | 26950 | 26950 | 26900 | 448 |
| 514 | 20250117 | 105200 | 3085288650 | 26900 | 26950 | 26950 | 26850 | 1565 |
| 515 | 20250117 | 105100 | 3043139150 | 26900 | 26950 | 26950 | 26900 | 322 |
| 516 | 20250117 | 105000 | 3034467700 | 26950 | 26950 | 26950 | 26950 | 282 |
| 517 | 20250117 | 104900 | 3026867800 | 26900 | 26950 | 26950 | 26900 | 263 |
| 518 | 20250117 | 104800 | 3019783400 | 26950 | 26900 | 26950 | 26900 | 430 |
| 519 | 20250117 | 104700 | 3008201050 | 26950 | 26950 | 26950 | 26900 | 696 |
| 520 | 20250117 | 104600 | 2989450750 | 26950 | 26950 | 26950 | 26900 | 264 |
| 521 | 20250117 | 104500 | 2982338350 | 26950 | 26900 | 26950 | 26900 | 230 |
| 522 | 20250117 | 104400 | 2976143550 | 26900 | 26850 | 26900 | 26850 | 293 |
| 523 | 20250117 | 104300 | 2968263750 | 26850 | 26850 | 26900 | 26850 | 251 |
| 524 | 20250117 | 104200 | 2961519300 | 26850 | 26850 | 26900 | 26850 | 164 |
| 525 | 20250117 | 104100 | 2957115600 | 26750 | 26750 | 26950 | 26750 | 662 |
| 526 | 20250117 | 104000 | 2939386950 | 26750 | 26900 | 26900 | 26750 | 1820 |
| 527 | 20250117 | 103900 | 2890593200 | 26900 | 26850 | 26900 | 26850 | 655 |
| 528 | 20250117 | 103800 | 2873006200 | 26850 | 27000 | 27000 | 26850 | 981 |
| 529 | 20250117 | 103700 | 2846591650 | 27000 | 26950 | 27000 | 26900 | 785 |
| 530 | 20250117 | 103600 | 2825433250 | 26900 | 27000 | 27000 | 26900 | 840 |
| 531 | 20250117 | 103500 | 2802829450 | 27000 | 26950 | 27000 | 26900 | 271 |
| 532 | 20250117 | 103400 | 2795523300 | 26900 | 26900 | 26900 | 26900 | 350 |
| 533 | 20250117 | 103300 | 2786108300 | 26900 | 26900 | 26900 | 26900 | 218 |
| 534 | 20250117 | 103200 | 2780244100 | 26900 | 26850 | 26900 | 26850 | 303 |
| 535 | 20250117 | 103100 | 2772103150 | 26850 | 26900 | 26950 | 26850 | 601 |
| 536 | 20250117 | 103000 | 2755941350 | 26900 | 26950 | 26950 | 26900 | 365 |
| 537 | 20250117 | 102900 | 2746120000 | 26900 | 26900 | 26900 | 26900 | 388 |
| 538 | 20250117 | 102800 | 2735682800 | 26800 | 26800 | 26800 | 26750 | 205 |
| 539 | 20250117 | 102700 | 2730188850 | 26750 | 26800 | 26850 | 26750 | 587 |
| 540 | 20250117 | 102600 | 2714455700 | 26750 | 26750 | 26750 | 26750 | 1983 |
| 541 | 20250117 | 102500 | 2661410450 | 26750 | 26700 | 26750 | 26700 | 754 |
| 542 | 20250117 | 102400 | 2641243350 | 26750 | 26700 | 26750 | 26700 | 379 |
| 543 | 20250117 | 102300 | 2631105600 | 26700 | 26850 | 26900 | 26700 | 990 |
| 544 | 20250117 | 102200 | 2604632700 | 26800 | 26800 | 26800 | 26800 | 192 |
| 545 | 20250117 | 102100 | 2599487100 | 26800 | 26750 | 26800 | 26750 | 351 |
| 546 | 20250117 | 102000 | 2590090950 | 26750 | 26700 | 26750 | 26700 | 285 |
| 547 | 20250117 | 101900 | 2582477400 | 26700 | 26800 | 26800 | 26700 | 1235 |
| 548 | 20250117 | 101800 | 2549491850 | 26800 | 26950 | 26950 | 26750 | 775 |
| 549 | 20250117 | 101700 | 2528701350 | 26900 | 26800 | 26900 | 26800 | 315 |
| 550 | 20250117 | 101600 | 2520236050 | 26800 | 26850 | 26850 | 26800 | 484 |
| 551 | 20250117 | 101500 | 2507248550 | 26900 | 26900 | 26900 | 26850 | 990 |
| 552 | 20250117 | 101400 | 2480649550 | 26900 | 26900 | 26900 | 26850 | 224 |
| 553 | 20250117 | 101300 | 2474628150 | 26900 | 26850 | 27000 | 26850 | 503 |
| 554 | 20250117 | 101200 | 2461070900 | 27000 | 27000 | 27000 | 26900 | 1320 |
| 555 | 20250117 | 101100 | 2425477150 | 27000 | 26950 | 27000 | 26950 | 481 |
| 556 | 20250117 | 101000 | 2412513900 | 27000 | 27050 | 27050 | 27000 | 1801 |
| 557 | 20250117 | 100900 | 2363884250 | 27050 | 27050 | 27050 | 27050 | 650 |
| 558 | 20250117 | 100800 | 2346301750 | 27050 | 27000 | 27050 | 27000 | 527 |
| 559 | 20250117 | 100700 | 2332068700 | 26900 | 27000 | 27000 | 26900 | 609 |
| 560 | 20250117 | 100600 | 2315669600 | 27000 | 27000 | 27000 | 26900 | 2041 |
| 561 | 20250117 | 100500 | 2260612900 | 27000 | 26900 | 27000 | 26900 | 491 |
| 562 | 20250117 | 100400 | 2247376450 | 26900 | 26950 | 27000 | 26900 | 459 |
| 563 | 20250117 | 100300 | 2235005450 | 26950 | 26950 | 27050 | 26950 | 449 |
| 564 | 20250117 | 100200 | 2222886800 | 27000 | 27000 | 27050 | 26950 | 689 |
| 565 | 20250117 | 100100 | 2204283150 | 27050 | 27000 | 27050 | 26900 | 514 |
| 566 | 20250117 | 100000 | 2190423350 | 27000 | 26950 | 27050 | 26950 | 1839 |
| 567 | 20250117 | 095900 | 2140774450 | 26950 | 26950 | 27000 | 26950 | 459 |
| 568 | 20250117 | 095800 | 2128398200 | 27000 | 26950 | 27000 | 26900 | 519 |
| 569 | 20250117 | 095700 | 2114411850 | 26900 | 26900 | 26950 | 26850 | 1180 |
| 570 | 20250117 | 095600 | 2082681150 | 26950 | 27050 | 27050 | 26900 | 1774 |
| 571 | 20250117 | 095500 | 2034818400 | 27050 | 27050 | 27100 | 27050 | 923 |
| 572 | 20250117 | 095400 | 2009847250 | 27100 | 27100 | 27150 | 27050 | 1387 |
| 573 | 20250117 | 095300 | 1972240200 | 27100 | 27100 | 27100 | 27050 | 2917 |
| 574 | 20250117 | 095200 | 1893194050 | 27100 | 27000 | 27100 | 27000 | 564 |
| 575 | 20250117 | 095100 | 1877931650 | 27000 | 27000 | 27000 | 26950 | 225 |
| 576 | 20250117 | 095000 | 1871864400 | 27000 | 26900 | 27000 | 26900 | 3600 |
| 577 | 20250117 | 094900 | 1774792100 | 26900 | 26950 | 26950 | 26850 | 2523 |
| 578 | 20250117 | 094800 | 1706931000 | 26950 | 27000 | 27000 | 26950 | 1105 |
| 579 | 20250117 | 094700 | 1677147000 | 27000 | 27000 | 27000 | 27000 | 580 |
| 580 | 20250117 | 094600 | 1661487000 | 27000 | 26950 | 27000 | 26950 | 880 |
| 581 | 20250117 | 094500 | 1637750200 | 26950 | 26900 | 27000 | 26900 | 950 |
| 582 | 20250117 | 094400 | 1612155700 | 26900 | 26800 | 26900 | 26700 | 2104 |
| 583 | 20250117 | 094300 | 1555662900 | 26800 | 26800 | 26850 | 26700 | 1685 |
| 584 | 20250117 | 094200 | 1510504700 | 26800 | 26750 | 26800 | 26650 | 6839 |
| 585 | 20250117 | 094100 | 1327900950 | 26700 | 26600 | 26700 | 26600 | 2815 |
| 586 | 20250117 | 094000 | 1252886800 | 26600 | 26600 | 26700 | 26600 | 5125 |
| 587 | 20250117 | 093900 | 1116553800 | 26550 | 26700 | 26700 | 26550 | 1415 |
| 588 | 20250117 | 093800 | 1078901100 | 26700 | 26650 | 26750 | 26600 | 1027 |
| 589 | 20250117 | 093700 | 1051472950 | 26650 | 26650 | 26650 | 26650 | 58 |
| 590 | 20250117 | 093600 | 1049927250 | 26650 | 26650 | 26700 | 26650 | 206 |
| 591 | 20250117 | 093500 | 1044437150 | 26650 | 26650 | 26750 | 26650 | 161 |
| 592 | 20250117 | 093400 | 1040143100 | 26750 | 26600 | 26750 | 26600 | 1247 |
| 593 | 20250117 | 093300 | 1006891100 | 26650 | 26600 | 26650 | 26600 | 285 |
| 594 | 20250117 | 093200 | 999299650 | 26600 | 26650 | 26650 | 26600 | 102 |
| 595 | 20250117 | 093100 | 996582800 | 26650 | 26550 | 26650 | 26500 | 2067 |
| 596 | 20250117 | 093000 | 941645600 | 26500 | 26450 | 26550 | 26350 | 1568 |
| 597 | 20250117 | 092900 | 900131800 | 26450 | 26400 | 26450 | 26300 | 1428 |
| 598 | 20250117 | 092800 | 862450600 | 26300 | 26400 | 26450 | 26300 | 4371 |
| 599 | 20250117 | 092700 | 747162650 | 26350 | 26750 | 26750 | 26300 | 7768 |
| 600 | 20250117 | 092600 | 541295100 | 26700 | 26700 | 26700 | 26700 | 65 |
| 601 | 20250117 | 092500 | 539559600 | 26700 | 26750 | 26750 | 26600 | 89 |
| 602 | 20250117 | 092400 | 537184650 | 26650 | 26650 | 26750 | 26650 | 218 |
| 603 | 20250117 | 092300 | 531374550 | 26750 | 26650 | 26800 | 26600 | 1493 |
| 604 | 20250117 | 092200 | 491514150 | 26650 | 26750 | 26850 | 26650 | 573 |
| 605 | 20250117 | 092100 | 476212800 | 26750 | 26850 | 26850 | 26750 | 20 |
| 606 | 20250117 | 092000 | 475677300 | 26850 | 26700 | 26850 | 26700 | 343 |
| 607 | 20250117 | 091900 | 466477750 | 26800 | 26800 | 26800 | 26700 | 142 |
| 608 | 20250117 | 091800 | 462680450 | 26700 | 26800 | 26800 | 26700 | 756 |
| 609 | 20250117 | 091700 | 442439650 | 26800 | 26900 | 26900 | 26700 | 1243 |
| 610 | 20250117 | 091600 | 409113750 | 26900 | 26900 | 26900 | 26800 | 550 |
| 611 | 20250117 | 091500 | 394361100 | 26850 | 26850 | 26850 | 26850 | 25 |
| 612 | 20250117 | 091400 | 393689850 | 26850 | 26800 | 26850 | 26800 | 168 |
| 613 | 20250117 | 091300 | 389181750 | 26700 | 26750 | 26750 | 26700 | 239 |
| 614 | 20250117 | 091200 | 382788800 | 26700 | 26650 | 26700 | 26650 | 482 |
| 615 | 20250117 | 091100 | 369926600 | 26650 | 26650 | 26650 | 26600 | 571 |
| 616 | 20250117 | 091000 | 354718950 | 26650 | 26700 | 26700 | 26650 | 1212 |
| 617 | 20250117 | 090900 | 322418600 | 26700 | 26750 | 26750 | 26700 | 2992 |
| 618 | 20250117 | 090800 | 242497850 | 26800 | 26750 | 26800 | 26750 | 226 |
| 619 | 20250117 | 090700 | 236442600 | 26750 | 26750 | 26800 | 26750 | 744 |
| 620 | 20250117 | 090600 | 216521650 | 26800 | 26800 | 26800 | 26750 | 530 |
| 621 | 20250117 | 090500 | 202321800 | 26750 | 26750 | 26750 | 26750 | 443 |
| 622 | 20250117 | 090400 | 190471550 | 26700 | 26700 | 26800 | 26650 | 717 |
| 623 | 20250117 | 090300 | 171287250 | 26750 | 26650 | 26750 | 26650 | 183 |
| 624 | 20250117 | 090200 | 166403850 | 26650 | 26600 | 26700 | 26550 | 2478 |
| 625 | 20250117 | 090100 | 100434950 | 26600 | 26600 | 26650 | 26600 | 1334 |
| 626 | 20250117 | 090000 | 64907550 | 26550 | 26600 | 26600 | 26550 | 2441 |