34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 192400 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 6737 |
| 3 | 20250117 | 192300 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 4 | 20250117 | 192200 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 5 | 20250117 | 192100 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 6 | 20250117 | 192000 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 7 | 20250117 | 191900 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 8 | 20250117 | 191800 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 9 | 20250117 | 191700 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 10 | 20250117 | 191600 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 11 | 20250117 | 191500 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 12 | 20250117 | 191400 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 13 | 20250117 | 191300 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 14 | 20250117 | 191200 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 15 | 20250117 | 191100 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 16 | 20250117 | 191000 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 17 | 20250117 | 190900 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 18 | 20250117 | 190800 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 19 | 20250117 | 190700 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 20 | 20250117 | 190600 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 21 | 20250117 | 190500 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 22 | 20250117 | 190400 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 23 | 20250117 | 190300 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 24 | 20250117 | 190200 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 25 | 20250117 | 190100 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 26 | 20250117 | 190000 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 27 | 20250117 | 185900 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 28 | 20250117 | 185800 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 29 | 20250117 | 185700 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 30 | 20250117 | 185600 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 31 | 20250117 | 185500 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 32 | 20250117 | 185400 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 6737 |
| 33 | 20250117 | 185300 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 34 | 20250117 | 185200 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 35 | 20250117 | 185100 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 36 | 20250117 | 185000 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 37 | 20250117 | 184900 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 38 | 20250117 | 184800 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 39 | 20250117 | 184700 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 40 | 20250117 | 184600 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 41 | 20250117 | 184500 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 42 | 20250117 | 184400 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 43 | 20250117 | 184300 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 44 | 20250117 | 184200 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 45 | 20250117 | 184100 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 46 | 20250117 | 184000 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 47 | 20250117 | 183900 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 48 | 20250117 | 183800 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 49 | 20250117 | 183700 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 50 | 20250117 | 183600 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 51 | 20250117 | 183500 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 52 | 20250117 | 183400 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 53 | 20250117 | 183300 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 54 | 20250117 | 183200 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 55 | 20250117 | 183100 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 56 | 20250117 | 183000 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 57 | 20250117 | 182900 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 58 | 20250117 | 182800 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 59 | 20250117 | 182700 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 60 | 20250117 | 182600 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 61 | 20250117 | 182500 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 62 | 20250117 | 182400 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 6737 |
| 63 | 20250117 | 182300 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 64 | 20250117 | 182200 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 65 | 20250117 | 182100 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 66 | 20250117 | 182000 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 67 | 20250117 | 181900 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 68 | 20250117 | 181800 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 69 | 20250117 | 181700 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 70 | 20250117 | 181600 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 71 | 20250117 | 181500 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 72 | 20250117 | 181400 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 73 | 20250117 | 181300 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 74 | 20250117 | 181200 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 75 | 20250117 | 181100 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 76 | 20250117 | 181000 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 77 | 20250117 | 180900 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 78 | 20250117 | 180800 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 79 | 20250117 | 180700 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 80 | 20250117 | 180600 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 81 | 20250117 | 180500 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 82 | 20250117 | 180400 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 83 | 20250117 | 180300 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 84 | 20250117 | 180200 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 85 | 20250117 | 180100 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 86 | 20250117 | 180000 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 87 | 20250117 | 175900 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 88 | 20250117 | 175800 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 89 | 20250117 | 175700 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 90 | 20250117 | 175600 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 91 | 20250117 | 175500 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 92 | 20250117 | 175400 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 6737 |
| 93 | 20250117 | 175300 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 94 | 20250117 | 175200 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 95 | 20250117 | 175100 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 96 | 20250117 | 175000 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 97 | 20250117 | 174900 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 98 | 20250117 | 174800 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 99 | 20250117 | 174700 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 100 | 20250117 | 174600 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 101 | 20250117 | 174500 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 102 | 20250117 | 174400 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 103 | 20250117 | 174300 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 104 | 20250117 | 174200 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 105 | 20250117 | 174100 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 106 | 20250117 | 174000 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 107 | 20250117 | 173900 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 108 | 20250117 | 173800 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 109 | 20250117 | 173700 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 110 | 20250117 | 173600 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 111 | 20250117 | 173500 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 112 | 20250117 | 173400 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 113 | 20250117 | 173300 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 114 | 20250117 | 173200 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 115 | 20250117 | 173100 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 116 | 20250117 | 173000 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 117 | 20250117 | 172900 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 118 | 20250117 | 172800 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 119 | 20250117 | 172700 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 120 | 20250117 | 172600 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 121 | 20250117 | 172500 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 122 | 20250117 | 172400 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 6737 |
| 123 | 20250117 | 172300 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 124 | 20250117 | 172200 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 125 | 20250117 | 172100 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 126 | 20250117 | 172000 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 127 | 20250117 | 171900 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 128 | 20250117 | 171800 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 129 | 20250117 | 171700 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 130 | 20250117 | 171600 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 131 | 20250117 | 171500 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 132 | 20250117 | 171400 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 133 | 20250117 | 171300 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 134 | 20250117 | 171200 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 135 | 20250117 | 171100 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 136 | 20250117 | 171000 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 137 | 20250117 | 170900 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 138 | 20250117 | 170800 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 139 | 20250117 | 170700 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 140 | 20250117 | 170600 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 141 | 20250117 | 170500 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 142 | 20250117 | 170400 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 143 | 20250117 | 170300 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 144 | 20250117 | 170200 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 145 | 20250117 | 170100 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 146 | 20250117 | 170000 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 147 | 20250117 | 165900 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 148 | 20250117 | 165800 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 149 | 20250117 | 165700 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 150 | 20250117 | 165600 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 151 | 20250117 | 165500 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 152 | 20250117 | 165400 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 6737 |
| 153 | 20250117 | 165300 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 154 | 20250117 | 165200 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 155 | 20250117 | 165100 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 156 | 20250117 | 165000 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 157 | 20250117 | 164900 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 158 | 20250117 | 164800 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 159 | 20250117 | 164700 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 160 | 20250117 | 164600 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 161 | 20250117 | 164500 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 162 | 20250117 | 164400 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 163 | 20250117 | 164300 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 164 | 20250117 | 164200 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 165 | 20250117 | 164100 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 166 | 20250117 | 164000 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 167 | 20250117 | 163900 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 168 | 20250117 | 163800 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 169 | 20250117 | 163700 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 170 | 20250117 | 163600 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 171 | 20250117 | 163500 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 172 | 20250117 | 163400 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 173 | 20250117 | 163300 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 174 | 20250117 | 163200 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 175 | 20250117 | 163100 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 176 | 20250117 | 163000 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 177 | 20250117 | 162900 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 178 | 20250117 | 162800 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 179 | 20250117 | 162700 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 180 | 20250117 | 162600 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 181 | 20250117 | 162500 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 182 | 20250117 | 162400 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 6737 |
| 183 | 20250117 | 162300 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 184 | 20250117 | 162200 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 185 | 20250117 | 162100 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 186 | 20250117 | 162000 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 187 | 20250117 | 161900 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 188 | 20250117 | 161800 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 189 | 20250117 | 161700 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 190 | 20250117 | 161600 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 191 | 20250117 | 161500 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 192 | 20250117 | 161400 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 193 | 20250117 | 161300 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 194 | 20250117 | 161200 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 195 | 20250117 | 161100 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 196 | 20250117 | 161000 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 197 | 20250117 | 160900 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 198 | 20250117 | 160800 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 199 | 20250117 | 160700 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 200 | 20250117 | 160600 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 201 | 20250117 | 160500 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 202 | 20250117 | 160400 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 203 | 20250117 | 160300 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 204 | 20250117 | 160200 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 205 | 20250117 | 160100 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 206 | 20250117 | 160000 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 207 | 20250117 | 155900 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 208 | 20250117 | 155800 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 209 | 20250117 | 155700 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 210 | 20250117 | 155600 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 211 | 20250117 | 155500 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 212 | 20250117 | 155400 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 6737 |
| 213 | 20250117 | 155300 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 214 | 20250117 | 155200 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 215 | 20250117 | 155100 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 216 | 20250117 | 155000 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 217 | 20250117 | 154900 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 218 | 20250117 | 154800 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 219 | 20250117 | 154700 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 220 | 20250117 | 154600 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 221 | 20250117 | 154500 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 222 | 20250117 | 154400 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 223 | 20250117 | 154300 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 224 | 20250117 | 154200 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 225 | 20250117 | 154100 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 226 | 20250117 | 154000 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 227 | 20250117 | 153900 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 228 | 20250117 | 153800 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 229 | 20250117 | 153700 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 230 | 20250117 | 153600 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 231 | 20250117 | 153500 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 232 | 20250117 | 153400 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 233 | 20250117 | 153300 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 234 | 20250117 | 153200 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 235 | 20250117 | 153100 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 236 | 20250117 | 153000 | 11489108200 | 21800 | 21800 | 21800 | 21800 | 6737 |
| 237 | 20250117 | 152900 | 11342241600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 238 | 20250117 | 152800 | 11342241600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 239 | 20250117 | 152700 | 11342241600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 240 | 20250117 | 152600 | 11342241600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 241 | 20250117 | 152500 | 11342241600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 242 | 20250117 | 152400 | 11342241600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 243 | 20250117 | 152300 | 11342241600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 244 | 20250117 | 152200 | 11342241600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 245 | 20250117 | 152100 | 11342241600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 246 | 20250117 | 152000 | 11342241600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 247 | 20250117 | 151900 | 11342241600 | 21800 | 21750 | 21800 | 21750 | 511 |
| 248 | 20250117 | 151800 | 11331125750 | 21750 | 21850 | 21850 | 21750 | 610 |
| 249 | 20250117 | 151700 | 11317816850 | 21850 | 21850 | 21850 | 21750 | 1424 |
| 250 | 20250117 | 151600 | 11286746100 | 21800 | 21850 | 21850 | 21800 | 457 |
| 251 | 20250117 | 151500 | 11276766950 | 21850 | 21800 | 21850 | 21800 | 674 |
| 252 | 20250117 | 151400 | 11262045500 | 21850 | 21850 | 21850 | 21750 | 1076 |
| 253 | 20250117 | 151300 | 11238542150 | 21850 | 21800 | 21850 | 21700 | 519 |
| 254 | 20250117 | 151200 | 11227251100 | 21750 | 21800 | 21900 | 21750 | 1299 |
| 255 | 20250117 | 151100 | 11198941150 | 21900 | 21850 | 21900 | 21850 | 327 |
| 256 | 20250117 | 151000 | 11191787500 | 21850 | 21900 | 21900 | 21750 | 1851 |
| 257 | 20250117 | 150900 | 11151347550 | 21900 | 21900 | 21900 | 21850 | 1036 |
| 258 | 20250117 | 150800 | 11128675550 | 21850 | 21850 | 21900 | 21850 | 882 |
| 259 | 20250117 | 150700 | 11109365050 | 21900 | 21900 | 21900 | 21850 | 948 |
| 260 | 20250117 | 150600 | 11088604600 | 21850 | 21850 | 21900 | 21850 | 962 |
| 261 | 20250117 | 150500 | 11067537400 | 21900 | 21900 | 21900 | 21850 | 1043 |
| 262 | 20250117 | 150400 | 11044704800 | 21900 | 21850 | 21900 | 21850 | 970 |
| 263 | 20250117 | 150300 | 11023467600 | 21900 | 21850 | 21900 | 21800 | 740 |
| 264 | 20250117 | 150200 | 11007284150 | 21850 | 21850 | 21900 | 21850 | 851 |
| 265 | 20250117 | 150100 | 10988659450 | 21850 | 21800 | 21850 | 21800 | 899 |
| 266 | 20250117 | 150000 | 10969039600 | 21800 | 21850 | 21900 | 21800 | 1389 |
| 267 | 20250117 | 145900 | 10938695500 | 21850 | 21900 | 21900 | 21800 | 1280 |
| 268 | 20250117 | 145800 | 10910703600 | 21850 | 21900 | 21900 | 21750 | 1354 |
| 269 | 20250117 | 145700 | 10881089200 | 21900 | 21850 | 21900 | 21850 | 784 |
| 270 | 20250117 | 145600 | 10863920700 | 21900 | 21850 | 21900 | 21800 | 855 |
| 271 | 20250117 | 145500 | 10845216000 | 21850 | 21850 | 21850 | 21800 | 1557 |
| 272 | 20250117 | 145400 | 10811198450 | 21850 | 21850 | 21850 | 21800 | 964 |
| 273 | 20250117 | 145300 | 10790135850 | 21850 | 21850 | 21850 | 21800 | 894 |
| 274 | 20250117 | 145200 | 10770604500 | 21850 | 21750 | 21850 | 21750 | 910 |
| 275 | 20250117 | 145100 | 10750733350 | 21750 | 21800 | 21800 | 21750 | 818 |
| 276 | 20250117 | 145000 | 10732904250 | 21800 | 21800 | 21800 | 21700 | 1049 |
| 277 | 20250117 | 144900 | 10710046550 | 21800 | 21750 | 21800 | 21750 | 916 |
| 278 | 20250117 | 144800 | 10690095450 | 21800 | 21750 | 21800 | 21700 | 792 |
| 279 | 20250117 | 144700 | 10672875450 | 21750 | 21800 | 21800 | 21700 | 564 |
| 280 | 20250117 | 144600 | 10660600450 | 21800 | 21800 | 21800 | 21750 | 462 |
| 281 | 20250117 | 144500 | 10650536550 | 21750 | 21800 | 21800 | 21750 | 464 |
| 282 | 20250117 | 144400 | 10640425350 | 21750 | 21800 | 21800 | 21750 | 333 |
| 283 | 20250117 | 144300 | 10633169150 | 21800 | 21800 | 21800 | 21750 | 366 |
| 284 | 20250117 | 144200 | 10625191350 | 21800 | 21800 | 21800 | 21750 | 368 |
| 285 | 20250117 | 144100 | 10617169700 | 21800 | 21750 | 21800 | 21700 | 322 |
| 286 | 20250117 | 144000 | 10610155100 | 21750 | 21750 | 21750 | 21700 | 1067 |
| 287 | 20250117 | 143900 | 10586976400 | 21750 | 21800 | 21850 | 21700 | 679 |
| 288 | 20250117 | 143800 | 10572193100 | 21800 | 21750 | 21800 | 21750 | 380 |
| 289 | 20250117 | 143700 | 10563914700 | 21800 | 21800 | 21850 | 21700 | 848 |
| 290 | 20250117 | 143600 | 10545449700 | 21800 | 21800 | 21850 | 21750 | 726 |
| 291 | 20250117 | 143500 | 10529621400 | 21800 | 21850 | 21850 | 21800 | 1026 |
| 292 | 20250117 | 143400 | 10507241800 | 21850 | 21850 | 21850 | 21800 | 435 |
| 293 | 20250117 | 143300 | 10497741500 | 21850 | 21900 | 21900 | 21800 | 454 |
| 294 | 20250117 | 143200 | 10487819300 | 21850 | 21800 | 21900 | 21800 | 1724 |
| 295 | 20250117 | 143100 | 10450156950 | 21800 | 21800 | 21800 | 21750 | 769 |
| 296 | 20250117 | 143000 | 10433400900 | 21750 | 21800 | 21800 | 21700 | 744 |
| 297 | 20250117 | 142900 | 10417198400 | 21750 | 21750 | 21800 | 21750 | 419 |
| 298 | 20250117 | 142800 | 10408066050 | 21750 | 21800 | 21800 | 21700 | 648 |
| 299 | 20250117 | 142700 | 10393967000 | 21750 | 21800 | 21800 | 21750 | 1022 |
| 300 | 20250117 | 142600 | 10371714900 | 21800 | 21800 | 21850 | 21750 | 725 |
| 301 | 20250117 | 142500 | 10355879650 | 21800 | 21800 | 21800 | 21750 | 759 |
| 302 | 20250117 | 142400 | 10339338400 | 21800 | 21750 | 21850 | 21700 | 825 |
| 303 | 20250117 | 142300 | 10321340150 | 21800 | 21900 | 21900 | 21700 | 1558 |
| 304 | 20250117 | 142200 | 10287390200 | 21900 | 21900 | 21900 | 21800 | 1016 |
| 305 | 20250117 | 142100 | 10265155300 | 21850 | 21850 | 21900 | 21800 | 719 |
| 306 | 20250117 | 142000 | 10249435950 | 21850 | 21900 | 21900 | 21700 | 2586 |
| 307 | 20250117 | 141900 | 10193037850 | 21900 | 21850 | 21900 | 21800 | 857 |
| 308 | 20250117 | 141800 | 10174292850 | 21850 | 21850 | 21900 | 21850 | 786 |
| 309 | 20250117 | 141700 | 10157099400 | 21850 | 21900 | 21900 | 21800 | 807 |
| 310 | 20250117 | 141600 | 10139430450 | 21900 | 21850 | 21900 | 21800 | 2092 |
| 311 | 20250117 | 141500 | 10093696800 | 21850 | 21850 | 21850 | 21800 | 1631 |
| 312 | 20250117 | 141400 | 10058059500 | 21850 | 21750 | 21850 | 21750 | 733 |
| 313 | 20250117 | 141300 | 10042052850 | 21800 | 21800 | 21850 | 21750 | 778 |
| 314 | 20250117 | 141200 | 10025071300 | 21800 | 21750 | 21800 | 21700 | 819 |
| 315 | 20250117 | 141100 | 10007241800 | 21700 | 21800 | 21800 | 21700 | 2843 |
| 316 | 20250117 | 141000 | 9945492250 | 21800 | 21850 | 21850 | 21800 | 682 |
| 317 | 20250117 | 140900 | 9930597750 | 21800 | 21800 | 21850 | 21750 | 1394 |
| 318 | 20250117 | 140800 | 9900223150 | 21800 | 21800 | 21850 | 21750 | 808 |
| 319 | 20250117 | 140700 | 9882586150 | 21800 | 21750 | 21800 | 21750 | 1200 |
| 320 | 20250117 | 140600 | 9856442200 | 21750 | 21800 | 21800 | 21750 | 1063 |
| 321 | 20250117 | 140500 | 9833268900 | 21750 | 21800 | 21800 | 21750 | 1212 |
| 322 | 20250117 | 140400 | 9806847350 | 21800 | 21800 | 21800 | 21750 | 1733 |
| 323 | 20250117 | 140300 | 9769072100 | 21750 | 21750 | 21800 | 21750 | 826 |
| 324 | 20250117 | 140200 | 9751075200 | 21750 | 21750 | 21750 | 21650 | 936 |
| 325 | 20250117 | 140100 | 9730728150 | 21750 | 21650 | 21750 | 21650 | 1253 |
| 326 | 20250117 | 140000 | 9703551500 | 21650 | 21700 | 21700 | 21550 | 2046 |
| 327 | 20250117 | 135900 | 9659301100 | 21700 | 21600 | 21700 | 21600 | 600 |
| 328 | 20250117 | 135800 | 9646296700 | 21700 | 21700 | 21700 | 21600 | 1356 |
| 329 | 20250117 | 135700 | 9616939600 | 21700 | 21750 | 21750 | 21650 | 1971 |
| 330 | 20250117 | 135600 | 9574201450 | 21700 | 21700 | 21750 | 21650 | 1090 |
| 331 | 20250117 | 135500 | 9550545950 | 21800 | 21750 | 21800 | 21700 | 888 |
| 332 | 20250117 | 135400 | 9531222050 | 21750 | 21750 | 21800 | 21700 | 700 |
| 333 | 20250117 | 135300 | 9515987100 | 21800 | 21700 | 21800 | 21700 | 1252 |
| 334 | 20250117 | 135200 | 9488751200 | 21750 | 21750 | 21750 | 21700 | 476 |
| 335 | 20250117 | 135100 | 9478408750 | 21750 | 21750 | 21800 | 21700 | 638 |
| 336 | 20250117 | 135000 | 9464508950 | 21800 | 21750 | 21800 | 21700 | 777 |
| 337 | 20250117 | 134900 | 9447595850 | 21750 | 21800 | 21800 | 21700 | 811 |
| 338 | 20250117 | 134800 | 9429957050 | 21750 | 21750 | 21800 | 21750 | 594 |
| 339 | 20250117 | 134700 | 9417014950 | 21750 | 21750 | 21800 | 21750 | 1137 |
| 340 | 20250117 | 134600 | 9392277450 | 21750 | 21750 | 21750 | 21700 | 709 |
| 341 | 20250117 | 134500 | 9376860350 | 21750 | 21700 | 21750 | 21700 | 617 |
| 342 | 20250117 | 134400 | 9363442150 | 21750 | 21750 | 21750 | 21700 | 808 |
| 343 | 20250117 | 134300 | 9345885400 | 21700 | 21700 | 21750 | 21650 | 1170 |
| 344 | 20250117 | 134200 | 9320476600 | 21700 | 21800 | 21850 | 21700 | 3884 |
| 345 | 20250117 | 134100 | 9235974050 | 21850 | 21850 | 21900 | 21750 | 2732 |
| 346 | 20250117 | 134000 | 9176386550 | 21900 | 21850 | 21900 | 21800 | 485 |
| 347 | 20250117 | 133900 | 9165778800 | 21900 | 21950 | 21950 | 21800 | 2851 |
| 348 | 20250117 | 133800 | 9103369100 | 21900 | 21900 | 21950 | 21900 | 1694 |
| 349 | 20250117 | 133700 | 9066241400 | 21900 | 21900 | 21950 | 21850 | 5419 |
| 350 | 20250117 | 133600 | 8947563300 | 21900 | 21900 | 21900 | 21850 | 809 |
| 351 | 20250117 | 133500 | 8929856750 | 21850 | 21800 | 21850 | 21750 | 2194 |
| 352 | 20250117 | 133400 | 8881970650 | 21750 | 21800 | 21850 | 21650 | 669 |
| 353 | 20250117 | 133300 | 8867415450 | 21800 | 21800 | 21800 | 21750 | 878 |
| 354 | 20250117 | 133200 | 8848281700 | 21700 | 21850 | 21850 | 21700 | 4476 |
| 355 | 20250117 | 133100 | 8750629700 | 21850 | 21850 | 21850 | 21800 | 1850 |
| 356 | 20250117 | 133000 | 8710228250 | 21850 | 21850 | 21850 | 21800 | 2893 |
| 357 | 20250117 | 132900 | 8647017450 | 21800 | 21850 | 21850 | 21800 | 2103 |
| 358 | 20250117 | 132800 | 8601148100 | 21800 | 21800 | 21850 | 21750 | 4727 |
| 359 | 20250117 | 132700 | 8498075100 | 21800 | 21750 | 21800 | 21700 | 3925 |
| 360 | 20250117 | 132600 | 8412655400 | 21750 | 21700 | 21750 | 21650 | 4605 |
| 361 | 20250117 | 132500 | 8312664550 | 21700 | 21700 | 21700 | 21650 | 916 |
| 362 | 20250117 | 132400 | 8292793600 | 21700 | 21700 | 21700 | 21650 | 1079 |
| 363 | 20250117 | 132300 | 8269379850 | 21650 | 21700 | 21700 | 21650 | 478 |
| 364 | 20250117 | 132200 | 8259014550 | 21700 | 21650 | 21700 | 21650 | 387 |
| 365 | 20250117 | 132100 | 8250621000 | 21700 | 21650 | 21700 | 21650 | 686 |
| 366 | 20250117 | 132000 | 8235746050 | 21700 | 21650 | 21700 | 21600 | 992 |
| 367 | 20250117 | 131900 | 8214267950 | 21600 | 21650 | 21700 | 21600 | 293 |
| 368 | 20250117 | 131800 | 8207920950 | 21600 | 21650 | 21700 | 21600 | 455 |
| 369 | 20250117 | 131700 | 8198056150 | 21700 | 21650 | 21700 | 21600 | 1231 |
| 370 | 20250117 | 131600 | 8171401700 | 21600 | 21600 | 21650 | 21550 | 894 |
| 371 | 20250117 | 131500 | 8152063300 | 21650 | 21600 | 21650 | 21550 | 312 |
| 372 | 20250117 | 131400 | 8145317550 | 21600 | 21600 | 21600 | 21550 | 404 |
| 373 | 20250117 | 131300 | 8136591200 | 21600 | 21550 | 21600 | 21550 | 278 |
| 374 | 20250117 | 131200 | 8130586550 | 21600 | 21600 | 21600 | 21550 | 349 |
| 375 | 20250117 | 131100 | 8123048200 | 21600 | 21600 | 21600 | 21550 | 475 |
| 376 | 20250117 | 131000 | 8112790450 | 21600 | 21600 | 21600 | 21550 | 525 |
| 377 | 20250117 | 130900 | 8101464350 | 21600 | 21600 | 21600 | 21550 | 718 |
| 378 | 20250117 | 130800 | 8085960950 | 21600 | 21550 | 21600 | 21500 | 324 |
| 379 | 20250117 | 130700 | 8078978300 | 21550 | 21550 | 21550 | 21500 | 373 |
| 380 | 20250117 | 130600 | 8070948700 | 21550 | 21550 | 21600 | 21550 | 908 |
| 381 | 20250117 | 130500 | 8051368250 | 21550 | 21500 | 21600 | 21500 | 543 |
| 382 | 20250117 | 130400 | 8039661050 | 21550 | 21550 | 21550 | 21550 | 218 |
| 383 | 20250117 | 130300 | 8034963150 | 21550 | 21550 | 21550 | 21550 | 288 |
| 384 | 20250117 | 130200 | 8028756750 | 21550 | 21550 | 21550 | 21500 | 431 |
| 385 | 20250117 | 130100 | 8019479150 | 21550 | 21500 | 21550 | 21500 | 261 |
| 386 | 20250117 | 130000 | 8013856800 | 21500 | 21500 | 21500 | 21450 | 556 |
| 387 | 20250117 | 125900 | 8001903150 | 21500 | 21500 | 21500 | 21500 | 811 |
| 388 | 20250117 | 125800 | 7984466650 | 21500 | 21500 | 21500 | 21450 | 292 |
| 389 | 20250117 | 125700 | 7978189150 | 21450 | 21500 | 21500 | 21450 | 364 |
| 390 | 20250117 | 125600 | 7970369700 | 21500 | 21500 | 21500 | 21450 | 299 |
| 391 | 20250117 | 125500 | 7963943800 | 21500 | 21500 | 21500 | 21500 | 471 |
| 392 | 20250117 | 125400 | 7953817300 | 21500 | 21500 | 21500 | 21500 | 242 |
| 393 | 20250117 | 125300 | 7948614300 | 21500 | 21450 | 21500 | 21450 | 393 |
| 394 | 20250117 | 125200 | 7940175850 | 21450 | 21450 | 21450 | 21400 | 250 |
| 395 | 20250117 | 125100 | 7934814250 | 21450 | 21400 | 21450 | 21400 | 260 |
| 396 | 20250117 | 125000 | 7929242850 | 21450 | 21450 | 21450 | 21400 | 418 |
| 397 | 20250117 | 124900 | 7920279900 | 21500 | 21450 | 21500 | 21450 | 291 |
| 398 | 20250117 | 124800 | 7914037900 | 21450 | 21500 | 21500 | 21400 | 905 |
| 399 | 20250117 | 124700 | 7894621200 | 21500 | 21400 | 21500 | 21400 | 671 |
| 400 | 20250117 | 124600 | 7880242850 | 21400 | 21500 | 21500 | 21400 | 394 |
| 401 | 20250117 | 124500 | 7871803700 | 21500 | 21400 | 21500 | 21400 | 284 |
| 402 | 20250117 | 124400 | 7865699750 | 21400 | 21450 | 21500 | 21400 | 170 |
| 403 | 20250117 | 124300 | 7862046950 | 21500 | 21400 | 21500 | 21400 | 906 |
| 404 | 20250117 | 124200 | 7842601400 | 21450 | 21400 | 21450 | 21400 | 625 |
| 405 | 20250117 | 124100 | 7829209500 | 21450 | 21450 | 21450 | 21400 | 94 |
| 406 | 20250117 | 124000 | 7827195550 | 21450 | 21450 | 21450 | 21450 | 173 |
| 407 | 20250117 | 123900 | 7823484700 | 21400 | 21500 | 21500 | 21400 | 198 |
| 408 | 20250117 | 123800 | 7819236000 | 21400 | 21500 | 21500 | 21400 | 250 |
| 409 | 20250117 | 123700 | 7813866200 | 21500 | 21500 | 21500 | 21450 | 284 |
| 410 | 20250117 | 123600 | 7807764900 | 21450 | 21500 | 21500 | 21450 | 144 |
| 411 | 20250117 | 123500 | 7804669800 | 21500 | 21400 | 21500 | 21400 | 95 |
| 412 | 20250117 | 123400 | 7802628600 | 21400 | 21500 | 21500 | 21400 | 696 |
| 413 | 20250117 | 123300 | 7787711000 | 21500 | 21450 | 21500 | 21450 | 153 |
| 414 | 20250117 | 123200 | 7784421900 | 21500 | 21500 | 21500 | 21450 | 552 |
| 415 | 20250117 | 123100 | 7772569450 | 21500 | 21500 | 21500 | 21450 | 1154 |
| 416 | 20250117 | 123000 | 7747779700 | 21500 | 21500 | 21500 | 21450 | 424 |
| 417 | 20250117 | 122900 | 7738664250 | 21400 | 21450 | 21500 | 21400 | 273 |
| 418 | 20250117 | 122800 | 7732808150 | 21500 | 21450 | 21500 | 21400 | 237 |
| 419 | 20250117 | 122700 | 7727718950 | 21450 | 21450 | 21450 | 21400 | 138 |
| 420 | 20250117 | 122600 | 7724759100 | 21500 | 21500 | 21500 | 21450 | 179 |
| 421 | 20250117 | 122500 | 7720910900 | 21450 | 21500 | 21500 | 21450 | 477 |
| 422 | 20250117 | 122400 | 7710658200 | 21450 | 21500 | 21500 | 21450 | 194 |
| 423 | 20250117 | 122300 | 7706489150 | 21500 | 21500 | 21500 | 21450 | 78 |
| 424 | 20250117 | 122200 | 7704812200 | 21500 | 21450 | 21500 | 21400 | 366 |
| 425 | 20250117 | 122100 | 7696955450 | 21450 | 21500 | 21500 | 21450 | 644 |
| 426 | 20250117 | 122000 | 7683135900 | 21450 | 21500 | 21500 | 21450 | 131 |
| 427 | 20250117 | 121900 | 7680319450 | 21500 | 21450 | 21500 | 21450 | 319 |
| 428 | 20250117 | 121800 | 7673469700 | 21450 | 21500 | 21500 | 21450 | 600 |
| 429 | 20250117 | 121700 | 7660588150 | 21500 | 21450 | 21500 | 21450 | 111 |
| 430 | 20250117 | 121600 | 7658206900 | 21450 | 21450 | 21450 | 21400 | 657 |
| 431 | 20250117 | 121500 | 7644138200 | 21450 | 21400 | 21500 | 21400 | 246 |
| 432 | 20250117 | 121400 | 7638859500 | 21400 | 21400 | 21450 | 21400 | 452 |
| 433 | 20250117 | 121300 | 7629180800 | 21400 | 21450 | 21500 | 21400 | 201 |
| 434 | 20250117 | 121200 | 7624863800 | 21450 | 21450 | 21500 | 21450 | 463 |
| 435 | 20250117 | 121100 | 7614928800 | 21450 | 21450 | 21450 | 21450 | 29 |
| 436 | 20250117 | 121000 | 7614306750 | 21450 | 21450 | 21450 | 21450 | 173 |
| 437 | 20250117 | 120900 | 7610595900 | 21450 | 21450 | 21450 | 21400 | 271 |
| 438 | 20250117 | 120800 | 7604784050 | 21450 | 21450 | 21450 | 21450 | 165 |
| 439 | 20250117 | 120700 | 7601244800 | 21400 | 21400 | 21450 | 21400 | 285 |
| 440 | 20250117 | 120600 | 7595137450 | 21450 | 21450 | 21450 | 21400 | 462 |
| 441 | 20250117 | 120500 | 7585240700 | 21400 | 21400 | 21450 | 21400 | 171 |
| 442 | 20250117 | 120400 | 7581578800 | 21500 | 21450 | 21500 | 21450 | 336 |
| 443 | 20250117 | 120300 | 7574366150 | 21450 | 21450 | 21500 | 21450 | 369 |
| 444 | 20250117 | 120200 | 7566443450 | 21450 | 21650 | 21650 | 21450 | 3096 |
| 445 | 20250117 | 120100 | 7499829650 | 21650 | 21550 | 21650 | 21550 | 324 |
| 446 | 20250117 | 120000 | 7492828800 | 21550 | 21650 | 21650 | 21550 | 292 |
| 447 | 20250117 | 115900 | 7486520650 | 21650 | 21650 | 21650 | 21650 | 210 |
| 448 | 20250117 | 115800 | 7481974150 | 21600 | 21600 | 21650 | 21600 | 405 |
| 449 | 20250117 | 115700 | 7473217950 | 21550 | 21600 | 21600 | 21550 | 411 |
| 450 | 20250117 | 115600 | 7464340950 | 21600 | 21600 | 21600 | 21550 | 534 |
| 451 | 20250117 | 115500 | 7452808550 | 21550 | 21550 | 21600 | 21500 | 449 |
| 452 | 20250117 | 115400 | 7443111150 | 21550 | 21550 | 21550 | 21500 | 1507 |
| 453 | 20250117 | 115300 | 7410703400 | 21550 | 21550 | 21550 | 21500 | 442 |
| 454 | 20250117 | 115200 | 7401178400 | 21550 | 21550 | 21550 | 21500 | 410 |
| 455 | 20250117 | 115100 | 7392346150 | 21600 | 21550 | 21600 | 21500 | 178 |
| 456 | 20250117 | 115000 | 7388507250 | 21550 | 21550 | 21550 | 21500 | 375 |
| 457 | 20250117 | 114900 | 7380434500 | 21550 | 21500 | 21550 | 21500 | 275 |
| 458 | 20250117 | 114800 | 7374510900 | 21500 | 21500 | 21550 | 21500 | 107 |
| 459 | 20250117 | 114700 | 7372208150 | 21500 | 21550 | 21550 | 21500 | 174 |
| 460 | 20250117 | 114600 | 7368460900 | 21550 | 21550 | 21550 | 21500 | 303 |
| 461 | 20250117 | 114500 | 7361931450 | 21500 | 21550 | 21550 | 21500 | 181 |
| 462 | 20250117 | 114400 | 7358031100 | 21550 | 21500 | 21550 | 21500 | 164 |
| 463 | 20250117 | 114300 | 7354497150 | 21500 | 21500 | 21550 | 21500 | 278 |
| 464 | 20250117 | 114200 | 7348508050 | 21500 | 21600 | 21600 | 21500 | 1058 |
| 465 | 20250117 | 114100 | 7325757000 | 21600 | 21600 | 21600 | 21500 | 4609 |
| 466 | 20250117 | 114000 | 7226438500 | 21600 | 21650 | 21650 | 21600 | 1427 |
| 467 | 20250117 | 113900 | 7195613400 | 21650 | 21600 | 21650 | 21600 | 267 |
| 468 | 20250117 | 113800 | 7189836800 | 21650 | 21600 | 21650 | 21600 | 176 |
| 469 | 20250117 | 113700 | 7186026550 | 21600 | 21600 | 21650 | 21600 | 246 |
| 470 | 20250117 | 113600 | 7180701350 | 21650 | 21650 | 21650 | 21600 | 157 |
| 471 | 20250117 | 113500 | 7177302500 | 21600 | 21700 | 21700 | 21600 | 235 |
| 472 | 20250117 | 113400 | 7172215350 | 21650 | 21650 | 21700 | 21650 | 1307 |
| 473 | 20250117 | 113300 | 7143872100 | 21700 | 21650 | 21700 | 21650 | 563 |
| 474 | 20250117 | 113200 | 7131663150 | 21650 | 21600 | 21700 | 21600 | 1489 |
| 475 | 20250117 | 113100 | 7099424100 | 21650 | 21650 | 21650 | 21600 | 171 |
| 476 | 20250117 | 113000 | 7095722150 | 21650 | 21650 | 21650 | 21600 | 362 |
| 477 | 20250117 | 112900 | 7087891350 | 21650 | 21650 | 21650 | 21600 | 738 |
| 478 | 20250117 | 112800 | 7071930900 | 21650 | 21600 | 21650 | 21600 | 435 |
| 479 | 20250117 | 112700 | 7062521500 | 21600 | 21600 | 21700 | 21600 | 345 |
| 480 | 20250117 | 112600 | 7055043050 | 21650 | 21650 | 21700 | 21600 | 1509 |
| 481 | 20250117 | 112500 | 7022377600 | 21650 | 21650 | 21650 | 21600 | 477 |
| 482 | 20250117 | 112400 | 7012050700 | 21650 | 21650 | 21650 | 21600 | 570 |
| 483 | 20250117 | 112300 | 6999710950 | 21650 | 21650 | 21650 | 21600 | 830 |
| 484 | 20250117 | 112200 | 6981741600 | 21650 | 21550 | 21650 | 21550 | 386 |
| 485 | 20250117 | 112100 | 6973395950 | 21550 | 21650 | 21650 | 21550 | 452 |
| 486 | 20250117 | 112000 | 6963621800 | 21600 | 21600 | 21650 | 21600 | 787 |
| 487 | 20250117 | 111900 | 6946602750 | 21600 | 21500 | 21650 | 21500 | 12335 |
| 488 | 20250117 | 111800 | 6680688250 | 21500 | 21550 | 21550 | 21500 | 830 |
| 489 | 20250117 | 111700 | 6662805100 | 21500 | 21550 | 21550 | 21500 | 386 |
| 490 | 20250117 | 111600 | 6654491050 | 21550 | 21550 | 21550 | 21500 | 1227 |
| 491 | 20250117 | 111500 | 6628054300 | 21550 | 21550 | 21600 | 21500 | 1267 |
| 492 | 20250117 | 111400 | 6600770050 | 21550 | 21550 | 21600 | 21500 | 2560 |
| 493 | 20250117 | 111300 | 6545594800 | 21550 | 21550 | 21550 | 21500 | 909 |
| 494 | 20250117 | 111200 | 6526014350 | 21550 | 21550 | 21550 | 21500 | 260 |
| 495 | 20250117 | 111100 | 6520417000 | 21550 | 21550 | 21550 | 21500 | 2233 |
| 496 | 20250117 | 111000 | 6472296600 | 21550 | 21550 | 21550 | 21500 | 335 |
| 497 | 20250117 | 110900 | 6465077550 | 21550 | 21450 | 21550 | 21400 | 7341 |
| 498 | 20250117 | 110800 | 6307306900 | 21450 | 21450 | 21450 | 21400 | 227 |
| 499 | 20250117 | 110700 | 6302438250 | 21450 | 21400 | 21450 | 21400 | 441 |
| 500 | 20250117 | 110600 | 6292993500 | 21400 | 21450 | 21450 | 21400 | 2008 |
| 501 | 20250117 | 110500 | 6250005050 | 21450 | 21450 | 21450 | 21400 | 534 |
| 502 | 20250117 | 110400 | 6238551150 | 21450 | 21450 | 21450 | 21450 | 260 |
| 503 | 20250117 | 110300 | 6232974150 | 21450 | 21400 | 21450 | 21400 | 236 |
| 504 | 20250117 | 110200 | 6227913700 | 21450 | 21450 | 21450 | 21400 | 184 |
| 505 | 20250117 | 110100 | 6223967150 | 21450 | 21450 | 21450 | 21400 | 781 |
| 506 | 20250117 | 110000 | 6207237050 | 21450 | 21400 | 21450 | 21400 | 394 |
| 507 | 20250117 | 105900 | 6198799700 | 21450 | 21400 | 21450 | 21400 | 303 |
| 508 | 20250117 | 105800 | 6192306200 | 21400 | 21450 | 21450 | 21400 | 465 |
| 509 | 20250117 | 105700 | 6182334300 | 21450 | 21400 | 21450 | 21350 | 1005 |
| 510 | 20250117 | 105600 | 6160822750 | 21400 | 21400 | 21400 | 21350 | 258 |
| 511 | 20250117 | 105500 | 6155304450 | 21400 | 21400 | 21400 | 21350 | 214 |
| 512 | 20250117 | 105400 | 6150725500 | 21400 | 21400 | 21400 | 21350 | 168 |
| 513 | 20250117 | 105300 | 6147130350 | 21400 | 21400 | 21400 | 21350 | 332 |
| 514 | 20250117 | 105200 | 6140028550 | 21400 | 21400 | 21400 | 21350 | 349 |
| 515 | 20250117 | 105100 | 6132570150 | 21400 | 21400 | 21400 | 21350 | 317 |
| 516 | 20250117 | 105000 | 6125786800 | 21400 | 21400 | 21450 | 21400 | 265 |
| 517 | 20250117 | 104900 | 6120109550 | 21400 | 21450 | 21450 | 21350 | 330 |
| 518 | 20250117 | 104800 | 6113046750 | 21400 | 21400 | 21450 | 21350 | 1463 |
| 519 | 20250117 | 104700 | 6081738600 | 21350 | 21350 | 21400 | 21300 | 570 |
| 520 | 20250117 | 104600 | 6069569100 | 21400 | 21300 | 21400 | 21300 | 254 |
| 521 | 20250117 | 104500 | 6064148250 | 21300 | 21300 | 21350 | 21300 | 349 |
| 522 | 20250117 | 104400 | 6056702000 | 21350 | 21350 | 21350 | 21300 | 432 |
| 523 | 20250117 | 104300 | 6047481600 | 21350 | 21400 | 21400 | 21300 | 316 |
| 524 | 20250117 | 104200 | 6040738150 | 21400 | 21400 | 21400 | 21350 | 245 |
| 525 | 20250117 | 104100 | 6035498300 | 21400 | 21350 | 21400 | 21350 | 709 |
| 526 | 20250117 | 104000 | 6020343900 | 21350 | 21350 | 21350 | 21350 | 210 |
| 527 | 20250117 | 103900 | 6015860400 | 21350 | 21350 | 21350 | 21300 | 202 |
| 528 | 20250117 | 103800 | 6011547950 | 21350 | 21350 | 21350 | 21350 | 244 |
| 529 | 20250117 | 103700 | 6006338550 | 21300 | 21350 | 21350 | 21300 | 353 |
| 530 | 20250117 | 103600 | 5998816700 | 21350 | 21350 | 21400 | 21350 | 186 |
| 531 | 20250117 | 103500 | 5994844000 | 21400 | 21400 | 21400 | 21300 | 383 |
| 532 | 20250117 | 103400 | 5986661200 | 21400 | 21300 | 21400 | 21250 | 1015 |
| 533 | 20250117 | 103300 | 5965039900 | 21300 | 21300 | 21350 | 21300 | 359 |
| 534 | 20250117 | 103200 | 5957385350 | 21350 | 21350 | 21400 | 21350 | 656 |
| 535 | 20250117 | 103100 | 5943373200 | 21350 | 21300 | 21350 | 21250 | 358 |
| 536 | 20250117 | 103000 | 5935732700 | 21300 | 21300 | 21300 | 21250 | 2070 |
| 537 | 20250117 | 102900 | 5891678650 | 21300 | 21250 | 21300 | 21250 | 233 |
| 538 | 20250117 | 102800 | 5886719050 | 21250 | 21300 | 21300 | 21250 | 493 |
| 539 | 20250117 | 102700 | 5876223600 | 21250 | 21250 | 21300 | 21250 | 72 |
| 540 | 20250117 | 102600 | 5874692750 | 21300 | 21250 | 21300 | 21250 | 254 |
| 541 | 20250117 | 102500 | 5869292800 | 21300 | 21200 | 21300 | 21200 | 185 |
| 542 | 20250117 | 102400 | 5865357750 | 21200 | 21250 | 21250 | 21200 | 1070 |
| 543 | 20250117 | 102300 | 5842655850 | 21250 | 21200 | 21250 | 21200 | 303 |
| 544 | 20250117 | 102200 | 5836225200 | 21200 | 21250 | 21300 | 21200 | 353 |
| 545 | 20250117 | 102100 | 5828725700 | 21250 | 21250 | 21250 | 21200 | 5429 |
| 546 | 20250117 | 102000 | 5713507450 | 21250 | 21350 | 21350 | 21250 | 2090 |
| 547 | 20250117 | 101900 | 5668989050 | 21350 | 21350 | 21350 | 21300 | 85 |
| 548 | 20250117 | 101800 | 5667174350 | 21350 | 21350 | 21400 | 21300 | 882 |
| 549 | 20250117 | 101700 | 5648341050 | 21350 | 21350 | 21400 | 21350 | 905 |
| 550 | 20250117 | 101600 | 5629016950 | 21350 | 21300 | 21350 | 21250 | 755 |
| 551 | 20250117 | 101500 | 5612934250 | 21300 | 21300 | 21350 | 21300 | 443 |
| 552 | 20250117 | 101400 | 5603492350 | 21300 | 21300 | 21350 | 21300 | 675 |
| 553 | 20250117 | 101300 | 5589111900 | 21300 | 21300 | 21350 | 21250 | 2312 |
| 554 | 20250117 | 101200 | 5539865900 | 21300 | 21350 | 21350 | 21300 | 1018 |
| 555 | 20250117 | 101100 | 5518151350 | 21300 | 21400 | 21400 | 21300 | 5768 |
| 556 | 20250117 | 101000 | 5394895800 | 21450 | 21500 | 21500 | 21400 | 1098 |
| 557 | 20250117 | 100900 | 5371324800 | 21450 | 21450 | 21500 | 21450 | 127 |
| 558 | 20250117 | 100800 | 5368600100 | 21450 | 21400 | 21450 | 21400 | 347 |
| 559 | 20250117 | 100700 | 5361166000 | 21400 | 21450 | 21450 | 21400 | 1909 |
| 560 | 20250117 | 100600 | 5320219300 | 21450 | 21450 | 21500 | 21400 | 2264 |
| 561 | 20250117 | 100500 | 5271656150 | 21450 | 21450 | 21500 | 21450 | 733 |
| 562 | 20250117 | 100400 | 5255928600 | 21450 | 21450 | 21500 | 21400 | 741 |
| 563 | 20250117 | 100300 | 5240029000 | 21450 | 21450 | 21450 | 21400 | 1758 |
| 564 | 20250117 | 100200 | 5202322900 | 21450 | 21450 | 21500 | 21400 | 301 |
| 565 | 20250117 | 100100 | 5195867100 | 21400 | 21350 | 21500 | 21350 | 910 |
| 566 | 20250117 | 100000 | 5176378600 | 21400 | 21400 | 21400 | 21350 | 1181 |
| 567 | 20250117 | 095900 | 5151116750 | 21400 | 21400 | 21500 | 21350 | 1898 |
| 568 | 20250117 | 095800 | 5110498350 | 21400 | 21400 | 21500 | 21350 | 1436 |
| 569 | 20250117 | 095700 | 5079729200 | 21400 | 21400 | 21550 | 21350 | 3949 |
| 570 | 20250117 | 095600 | 4994907800 | 21450 | 21500 | 21500 | 21400 | 3209 |
| 571 | 20250117 | 095500 | 4926102250 | 21500 | 21500 | 21600 | 21450 | 21929 |
| 572 | 20250117 | 095400 | 4454224800 | 21500 | 21200 | 21500 | 21200 | 15753 |
| 573 | 20250117 | 095300 | 4117247750 | 21200 | 21200 | 21200 | 21150 | 200 |
| 574 | 20250117 | 095200 | 4113008000 | 21200 | 21200 | 21250 | 21150 | 327 |
| 575 | 20250117 | 095100 | 4106072300 | 21150 | 21200 | 21200 | 21150 | 671 |
| 576 | 20250117 | 095000 | 4091847600 | 21200 | 21250 | 21250 | 21200 | 916 |
| 577 | 20250117 | 094900 | 4072410700 | 21250 | 21150 | 21250 | 21150 | 386 |
| 578 | 20250117 | 094800 | 4064217650 | 21150 | 21250 | 21250 | 21150 | 2120 |
| 579 | 20250117 | 094700 | 4019253050 | 21300 | 21250 | 21300 | 21200 | 678 |
| 580 | 20250117 | 094600 | 4004845900 | 21250 | 21250 | 21250 | 21200 | 191 |
| 581 | 20250117 | 094500 | 4000795300 | 21250 | 21200 | 21300 | 21150 | 1150 |
| 582 | 20250117 | 094400 | 3976311200 | 21200 | 21300 | 21300 | 21200 | 1815 |
| 583 | 20250117 | 094300 | 3937802850 | 21300 | 21250 | 21300 | 21250 | 275 |
| 584 | 20250117 | 094200 | 3931957250 | 21300 | 21300 | 21350 | 21250 | 607 |
| 585 | 20250117 | 094100 | 3919044100 | 21300 | 21350 | 21350 | 21300 | 1422 |
| 586 | 20250117 | 094000 | 3888727450 | 21350 | 21400 | 21400 | 21300 | 1051 |
| 587 | 20250117 | 093900 | 3866261400 | 21450 | 21400 | 21500 | 21300 | 2914 |
| 588 | 20250117 | 093800 | 3803823350 | 21400 | 21500 | 21500 | 21350 | 2883 |
| 589 | 20250117 | 093700 | 3742055250 | 21500 | 21450 | 21500 | 21400 | 4116 |
| 590 | 20250117 | 093600 | 3653710950 | 21450 | 21250 | 21500 | 21200 | 12635 |
| 591 | 20250117 | 093500 | 3383623300 | 21200 | 21250 | 21250 | 21100 | 6124 |
| 592 | 20250117 | 093400 | 3253992300 | 21250 | 21350 | 21350 | 21200 | 2341 |
| 593 | 20250117 | 093300 | 3204168500 | 21300 | 21350 | 21350 | 21250 | 2364 |
| 594 | 20250117 | 093200 | 3153825700 | 21350 | 21350 | 21450 | 21300 | 3297 |
| 595 | 20250117 | 093100 | 3083325350 | 21350 | 21200 | 21400 | 21200 | 7191 |
| 596 | 20250117 | 093000 | 2930140850 | 21250 | 21050 | 21250 | 21050 | 9974 |
| 597 | 20250117 | 092900 | 2719239250 | 21100 | 21000 | 21100 | 21000 | 3177 |
| 598 | 20250117 | 092800 | 2652352600 | 21050 | 21100 | 21100 | 21050 | 684 |
| 599 | 20250117 | 092700 | 2637952550 | 21100 | 21050 | 21100 | 21050 | 565 |
| 600 | 20250117 | 092600 | 2626034700 | 21000 | 21000 | 21050 | 21000 | 5574 |
| 601 | 20250117 | 092500 | 2508784150 | 21000 | 21000 | 21050 | 21000 | 2391 |
| 602 | 20250117 | 092400 | 2458569400 | 21000 | 20950 | 21050 | 20900 | 467 |
| 603 | 20250117 | 092300 | 2448778200 | 20950 | 20900 | 21000 | 20850 | 2417 |
| 604 | 20250117 | 092200 | 2398180350 | 20850 | 20900 | 20950 | 20850 | 2470 |
| 605 | 20250117 | 092100 | 2346577700 | 20950 | 20900 | 20950 | 20900 | 378 |
| 606 | 20250117 | 092000 | 2338666650 | 20950 | 21000 | 21000 | 20900 | 567 |
| 607 | 20250117 | 091900 | 2326785150 | 21000 | 20900 | 21000 | 20900 | 1754 |
| 608 | 20250117 | 091800 | 2290070150 | 20850 | 20900 | 20950 | 20850 | 2263 |
| 609 | 20250117 | 091700 | 2242769000 | 21000 | 21000 | 21050 | 20950 | 3484 |
| 610 | 20250117 | 091600 | 2169617800 | 21000 | 21050 | 21150 | 20950 | 1530 |
| 611 | 20250117 | 091500 | 2137448050 | 21150 | 21150 | 21250 | 21000 | 12911 |
| 612 | 20250117 | 091400 | 1864543700 | 21100 | 20900 | 21200 | 20900 | 16332 |
| 613 | 20250117 | 091300 | 1521100650 | 20950 | 20950 | 21000 | 20850 | 6731 |
| 614 | 20250117 | 091200 | 1380031100 | 21000 | 20700 | 21050 | 20650 | 16143 |
| 615 | 20250117 | 091100 | 1042813600 | 20700 | 20700 | 20900 | 20700 | 4653 |
| 616 | 20250117 | 091000 | 945931800 | 20750 | 20900 | 21000 | 20750 | 9401 |
| 617 | 20250117 | 090900 | 749298100 | 20950 | 20600 | 20950 | 20550 | 14082 |
| 618 | 20250117 | 090800 | 456276900 | 20600 | 20450 | 20650 | 20450 | 10468 |
| 619 | 20250117 | 090700 | 241401000 | 20500 | 20400 | 20500 | 20400 | 1996 |
| 620 | 20250117 | 090600 | 200578850 | 20400 | 20400 | 20400 | 20400 | 366 |
| 621 | 20250117 | 090500 | 193112450 | 20400 | 20450 | 20450 | 20400 | 952 |
| 622 | 20250117 | 090400 | 173681100 | 20450 | 20300 | 20500 | 20300 | 3395 |
| 623 | 20250117 | 090300 | 104362700 | 20350 | 20250 | 20400 | 20200 | 771 |
| 624 | 20250117 | 090200 | 88713200 | 20400 | 20100 | 20400 | 20100 | 2307 |
| 625 | 20250117 | 090100 | 42049750 | 20000 | 20000 | 20000 | 20000 | 98 |
| 626 | 20250117 | 090000 | 40089750 | 20000 | 20200 | 20200 | 20000 | 1992 |