34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 192900 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 3891 |
| 3 | 20250116 | 192800 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 4 | 20250116 | 192700 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 5 | 20250116 | 192600 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 6 | 20250116 | 192500 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 7 | 20250116 | 192400 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 8 | 20250116 | 192300 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 9 | 20250116 | 192200 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 10 | 20250116 | 192100 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 11 | 20250116 | 192000 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 12 | 20250116 | 191900 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 13 | 20250116 | 191800 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 14 | 20250116 | 191700 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 15 | 20250116 | 191600 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 16 | 20250116 | 191500 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 17 | 20250116 | 191400 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 18 | 20250116 | 191300 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 19 | 20250116 | 191200 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 20 | 20250116 | 191100 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 21 | 20250116 | 191000 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 22 | 20250116 | 190900 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 23 | 20250116 | 190800 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 24 | 20250116 | 190700 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 25 | 20250116 | 190600 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 26 | 20250116 | 190500 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 27 | 20250116 | 190400 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 28 | 20250116 | 190300 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 29 | 20250116 | 190200 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 30 | 20250116 | 190100 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 31 | 20250116 | 190000 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 32 | 20250116 | 185900 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 3891 |
| 33 | 20250116 | 185800 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 34 | 20250116 | 185700 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 35 | 20250116 | 185600 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 36 | 20250116 | 185500 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 37 | 20250116 | 185400 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 38 | 20250116 | 185300 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 39 | 20250116 | 185200 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 40 | 20250116 | 185100 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 41 | 20250116 | 185000 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 42 | 20250116 | 184900 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 43 | 20250116 | 184800 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 44 | 20250116 | 184700 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 45 | 20250116 | 184600 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 46 | 20250116 | 184500 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 47 | 20250116 | 184400 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 48 | 20250116 | 184300 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 49 | 20250116 | 184200 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 50 | 20250116 | 184100 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 51 | 20250116 | 184000 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 52 | 20250116 | 183900 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 53 | 20250116 | 183800 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 54 | 20250116 | 183700 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 55 | 20250116 | 183600 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 56 | 20250116 | 183500 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 57 | 20250116 | 183400 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 58 | 20250116 | 183300 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 59 | 20250116 | 183200 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 60 | 20250116 | 183100 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 61 | 20250116 | 183000 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 62 | 20250116 | 182900 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 3891 |
| 63 | 20250116 | 182800 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 64 | 20250116 | 182700 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 65 | 20250116 | 182600 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 66 | 20250116 | 182500 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 67 | 20250116 | 182400 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 68 | 20250116 | 182300 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 69 | 20250116 | 182200 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 70 | 20250116 | 182100 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 71 | 20250116 | 182000 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 72 | 20250116 | 181900 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 73 | 20250116 | 181800 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 74 | 20250116 | 181700 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 75 | 20250116 | 181600 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 76 | 20250116 | 181500 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 77 | 20250116 | 181400 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 78 | 20250116 | 181300 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 79 | 20250116 | 181200 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 80 | 20250116 | 181100 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 81 | 20250116 | 181000 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 82 | 20250116 | 180900 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 83 | 20250116 | 180800 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 84 | 20250116 | 180700 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 85 | 20250116 | 180600 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 86 | 20250116 | 180500 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 87 | 20250116 | 180400 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 88 | 20250116 | 180300 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 89 | 20250116 | 180200 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 90 | 20250116 | 180100 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 91 | 20250116 | 180000 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 92 | 20250116 | 175900 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 3891 |
| 93 | 20250116 | 175800 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 94 | 20250116 | 175700 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 95 | 20250116 | 175600 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 96 | 20250116 | 175500 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 97 | 20250116 | 175400 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 98 | 20250116 | 175300 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 99 | 20250116 | 175200 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 100 | 20250116 | 175100 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 101 | 20250116 | 175000 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 102 | 20250116 | 174900 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 103 | 20250116 | 174800 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 104 | 20250116 | 174700 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 105 | 20250116 | 174600 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 106 | 20250116 | 174500 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 107 | 20250116 | 174400 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 108 | 20250116 | 174300 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 109 | 20250116 | 174200 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 110 | 20250116 | 174100 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 111 | 20250116 | 174000 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 112 | 20250116 | 173900 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 113 | 20250116 | 173800 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 114 | 20250116 | 173700 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 115 | 20250116 | 173600 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 116 | 20250116 | 173500 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 117 | 20250116 | 173400 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 118 | 20250116 | 173300 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 119 | 20250116 | 173200 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 120 | 20250116 | 173100 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 121 | 20250116 | 173000 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 122 | 20250116 | 172900 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 3891 |
| 123 | 20250116 | 172800 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 124 | 20250116 | 172700 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 125 | 20250116 | 172600 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 126 | 20250116 | 172500 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 127 | 20250116 | 172400 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 128 | 20250116 | 172300 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 129 | 20250116 | 172200 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 130 | 20250116 | 172100 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 131 | 20250116 | 172000 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 132 | 20250116 | 171900 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 133 | 20250116 | 171800 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 134 | 20250116 | 171700 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 135 | 20250116 | 171600 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 136 | 20250116 | 171500 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 137 | 20250116 | 171400 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 138 | 20250116 | 171300 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 139 | 20250116 | 171200 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 140 | 20250116 | 171100 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 141 | 20250116 | 171000 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 142 | 20250116 | 170900 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 143 | 20250116 | 170800 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 144 | 20250116 | 170700 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 145 | 20250116 | 170600 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 146 | 20250116 | 170500 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 147 | 20250116 | 170400 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 148 | 20250116 | 170300 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 149 | 20250116 | 170200 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 150 | 20250116 | 170100 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 151 | 20250116 | 170000 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 152 | 20250116 | 165900 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 3891 |
| 153 | 20250116 | 165800 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 154 | 20250116 | 165700 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 155 | 20250116 | 165600 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 156 | 20250116 | 165500 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 157 | 20250116 | 165400 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 158 | 20250116 | 165300 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 159 | 20250116 | 165200 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 160 | 20250116 | 165100 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 161 | 20250116 | 165000 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 162 | 20250116 | 164900 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 163 | 20250116 | 164800 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 164 | 20250116 | 164700 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 165 | 20250116 | 164600 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 166 | 20250116 | 164500 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 167 | 20250116 | 164400 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 168 | 20250116 | 164300 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 169 | 20250116 | 164200 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 170 | 20250116 | 164100 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 171 | 20250116 | 164000 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 172 | 20250116 | 163900 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 173 | 20250116 | 163800 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 174 | 20250116 | 163700 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 175 | 20250116 | 163600 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 176 | 20250116 | 163500 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 177 | 20250116 | 163400 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 178 | 20250116 | 163300 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 179 | 20250116 | 163200 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 180 | 20250116 | 163100 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 181 | 20250116 | 163000 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 182 | 20250116 | 162900 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 3891 |
| 183 | 20250116 | 162800 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 184 | 20250116 | 162700 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 185 | 20250116 | 162600 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 186 | 20250116 | 162500 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 187 | 20250116 | 162400 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 188 | 20250116 | 162300 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 189 | 20250116 | 162200 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 190 | 20250116 | 162100 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 191 | 20250116 | 162000 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 192 | 20250116 | 161900 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 193 | 20250116 | 161800 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 194 | 20250116 | 161700 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 195 | 20250116 | 161600 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 196 | 20250116 | 161500 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 197 | 20250116 | 161400 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 198 | 20250116 | 161300 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 199 | 20250116 | 161200 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 200 | 20250116 | 161100 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 201 | 20250116 | 161000 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 202 | 20250116 | 160900 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 203 | 20250116 | 160800 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 204 | 20250116 | 160700 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 205 | 20250116 | 160600 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 206 | 20250116 | 160500 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 207 | 20250116 | 160400 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 208 | 20250116 | 160300 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 209 | 20250116 | 160200 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 210 | 20250116 | 160100 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 211 | 20250116 | 160000 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 212 | 20250116 | 155900 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 3891 |
| 213 | 20250116 | 155800 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 214 | 20250116 | 155700 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 215 | 20250116 | 155600 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 216 | 20250116 | 155500 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 217 | 20250116 | 155400 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 218 | 20250116 | 155300 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 219 | 20250116 | 155200 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 220 | 20250116 | 155100 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 221 | 20250116 | 155000 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 222 | 20250116 | 154900 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 223 | 20250116 | 154800 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 224 | 20250116 | 154700 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 225 | 20250116 | 154600 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 226 | 20250116 | 154500 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 227 | 20250116 | 154400 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 228 | 20250116 | 154300 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 229 | 20250116 | 154200 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 230 | 20250116 | 154100 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 231 | 20250116 | 154000 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 232 | 20250116 | 153900 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 233 | 20250116 | 153800 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 234 | 20250116 | 153700 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 235 | 20250116 | 153600 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 236 | 20250116 | 153500 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 237 | 20250116 | 153400 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 238 | 20250116 | 153300 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 239 | 20250116 | 153200 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 240 | 20250116 | 153100 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 241 | 20250116 | 153000 | 10267163700 | 27650 | 27650 | 27650 | 27650 | 3891 |
| 242 | 20250116 | 152900 | 10159577550 | 27650 | 27650 | 27650 | 27650 | 0 |
| 243 | 20250116 | 152800 | 10159577550 | 27650 | 27650 | 27650 | 27650 | 0 |
| 244 | 20250116 | 152700 | 10159577550 | 27650 | 27650 | 27650 | 27650 | 0 |
| 245 | 20250116 | 152600 | 10159577550 | 27650 | 27650 | 27650 | 27650 | 0 |
| 246 | 20250116 | 152500 | 10159577550 | 27650 | 27650 | 27650 | 27650 | 0 |
| 247 | 20250116 | 152400 | 10159577550 | 27650 | 27650 | 27650 | 27650 | 0 |
| 248 | 20250116 | 152300 | 10159577550 | 27650 | 27650 | 27650 | 27650 | 0 |
| 249 | 20250116 | 152200 | 10159577550 | 27650 | 27650 | 27650 | 27650 | 0 |
| 250 | 20250116 | 152100 | 10159577550 | 27650 | 27650 | 27650 | 27650 | 0 |
| 251 | 20250116 | 152000 | 10159577550 | 27650 | 27650 | 27650 | 27650 | 0 |
| 252 | 20250116 | 151900 | 10159577550 | 27650 | 27600 | 27650 | 27600 | 1102 |
| 253 | 20250116 | 151800 | 10129133350 | 27600 | 27650 | 27700 | 27600 | 695 |
| 254 | 20250116 | 151700 | 10109915450 | 27650 | 27700 | 27700 | 27650 | 269 |
| 255 | 20250116 | 151600 | 10102466100 | 27700 | 27650 | 27750 | 27650 | 943 |
| 256 | 20250116 | 151500 | 10076346200 | 27700 | 27650 | 27700 | 27650 | 477 |
| 257 | 20250116 | 151400 | 10063154350 | 27700 | 27700 | 27700 | 27650 | 387 |
| 258 | 20250116 | 151300 | 10052441450 | 27700 | 27650 | 27750 | 27650 | 2264 |
| 259 | 20250116 | 151200 | 9989735300 | 27650 | 27550 | 27650 | 27550 | 1514 |
| 260 | 20250116 | 151100 | 9947902550 | 27550 | 27600 | 27600 | 27500 | 771 |
| 261 | 20250116 | 151000 | 9926661350 | 27600 | 27600 | 27600 | 27600 | 388 |
| 262 | 20250116 | 150900 | 9915952550 | 27600 | 27550 | 27600 | 27550 | 75 |
| 263 | 20250116 | 150800 | 9913882750 | 27550 | 27550 | 27550 | 27500 | 302 |
| 264 | 20250116 | 150700 | 9905570250 | 27550 | 27500 | 27550 | 27500 | 47 |
| 265 | 20250116 | 150600 | 9904276400 | 27500 | 27500 | 27550 | 27500 | 384 |
| 266 | 20250116 | 150500 | 9893710000 | 27550 | 27500 | 27550 | 27500 | 112 |
| 267 | 20250116 | 150400 | 9890629900 | 27550 | 27550 | 27600 | 27500 | 634 |
| 268 | 20250116 | 150300 | 9873164900 | 27550 | 27500 | 27550 | 27500 | 438 |
| 269 | 20250116 | 150200 | 9861119750 | 27550 | 27500 | 27550 | 27500 | 394 |
| 270 | 20250116 | 150100 | 9850278100 | 27550 | 27500 | 27550 | 27500 | 177 |
| 271 | 20250116 | 150000 | 9845410350 | 27550 | 27500 | 27550 | 27500 | 109 |
| 272 | 20250116 | 145900 | 9842408400 | 27550 | 27550 | 27550 | 27500 | 1016 |
| 273 | 20250116 | 145800 | 9814426300 | 27550 | 27550 | 27550 | 27500 | 473 |
| 274 | 20250116 | 145700 | 9801406450 | 27550 | 27550 | 27550 | 27500 | 164 |
| 275 | 20250116 | 145600 | 9796896200 | 27500 | 27550 | 27550 | 27500 | 57 |
| 276 | 20250116 | 145500 | 9795328350 | 27550 | 27550 | 27550 | 27500 | 371 |
| 277 | 20250116 | 145400 | 9785115550 | 27500 | 27500 | 27500 | 27450 | 1140 |
| 278 | 20250116 | 145300 | 9753775850 | 27500 | 27500 | 27500 | 27500 | 404 |
| 279 | 20250116 | 145200 | 9742665850 | 27500 | 27400 | 27500 | 27400 | 192 |
| 280 | 20250116 | 145100 | 9737397750 | 27400 | 27350 | 27400 | 27300 | 327 |
| 281 | 20250116 | 145000 | 9728456600 | 27300 | 27400 | 27400 | 27300 | 385 |
| 282 | 20250116 | 144900 | 9717932700 | 27350 | 27350 | 27400 | 27350 | 141 |
| 283 | 20250116 | 144800 | 9714076200 | 27300 | 27400 | 27400 | 27300 | 2081 |
| 284 | 20250116 | 144700 | 9657142050 | 27400 | 27400 | 27400 | 27350 | 789 |
| 285 | 20250116 | 144600 | 9635524850 | 27400 | 27450 | 27450 | 27400 | 463 |
| 286 | 20250116 | 144500 | 9622827250 | 27500 | 27500 | 27500 | 27500 | 64 |
| 287 | 20250116 | 144400 | 9621067250 | 27550 | 27500 | 27550 | 27450 | 140 |
| 288 | 20250116 | 144300 | 9617216400 | 27450 | 27550 | 27650 | 27450 | 1250 |
| 289 | 20250116 | 144200 | 9582836450 | 27600 | 27550 | 27600 | 27500 | 1440 |
| 290 | 20250116 | 144100 | 9543162250 | 27550 | 27600 | 27600 | 27550 | 395 |
| 291 | 20250116 | 144000 | 9532260300 | 27600 | 27600 | 27600 | 27600 | 92 |
| 292 | 20250116 | 143900 | 9529721100 | 27600 | 27600 | 27650 | 27600 | 43 |
| 293 | 20250116 | 143800 | 9528533950 | 27600 | 27650 | 27650 | 27600 | 776 |
| 294 | 20250116 | 143700 | 9507112850 | 27650 | 27650 | 27650 | 27600 | 44 |
| 295 | 20250116 | 143600 | 9505896550 | 27650 | 27650 | 27650 | 27650 | 367 |
| 296 | 20250116 | 143500 | 9495749000 | 27650 | 27650 | 27700 | 27650 | 625 |
| 297 | 20250116 | 143400 | 9478451550 | 27650 | 27750 | 27750 | 27600 | 1198 |
| 298 | 20250116 | 143300 | 9445308550 | 27750 | 27750 | 27750 | 27700 | 386 |
| 299 | 20250116 | 143200 | 9434614050 | 27750 | 27750 | 27850 | 27750 | 876 |
| 300 | 20250116 | 143100 | 9410304050 | 27800 | 27900 | 27900 | 27800 | 477 |
| 301 | 20250116 | 143000 | 9397041900 | 27900 | 27900 | 27900 | 27850 | 419 |
| 302 | 20250116 | 142900 | 9385354850 | 27900 | 27900 | 27900 | 27900 | 386 |
| 303 | 20250116 | 142800 | 9374585450 | 27900 | 27900 | 27900 | 27800 | 48 |
| 304 | 20250116 | 142700 | 9373246350 | 27900 | 27850 | 27900 | 27800 | 1650 |
| 305 | 20250116 | 142600 | 9327325550 | 27850 | 27800 | 27900 | 27800 | 235 |
| 306 | 20250116 | 142500 | 9320786950 | 27800 | 27950 | 27950 | 27800 | 1054 |
| 307 | 20250116 | 142400 | 9291415800 | 27950 | 27900 | 28000 | 27900 | 1007 |
| 308 | 20250116 | 142300 | 9263288000 | 27900 | 27900 | 27900 | 27900 | 665 |
| 309 | 20250116 | 142200 | 9244734500 | 27900 | 27950 | 27950 | 27850 | 150 |
| 310 | 20250116 | 142100 | 9240544700 | 27900 | 27950 | 27950 | 27900 | 397 |
| 311 | 20250116 | 142000 | 9229465300 | 27900 | 27900 | 27950 | 27900 | 210 |
| 312 | 20250116 | 141900 | 9223599550 | 27900 | 27850 | 27900 | 27850 | 174 |
| 313 | 20250116 | 141800 | 9218747450 | 27850 | 27900 | 27900 | 27800 | 1315 |
| 314 | 20250116 | 141700 | 9182126450 | 27900 | 27850 | 27950 | 27850 | 1400 |
| 315 | 20250116 | 141600 | 9143055050 | 27850 | 27850 | 27850 | 27800 | 181 |
| 316 | 20250116 | 141500 | 9138017850 | 27800 | 27750 | 27800 | 27750 | 251 |
| 317 | 20250116 | 141400 | 9131041950 | 27800 | 27750 | 27800 | 27750 | 369 |
| 318 | 20250116 | 141300 | 9120796000 | 27750 | 27850 | 27850 | 27750 | 447 |
| 319 | 20250116 | 141200 | 9108376950 | 27850 | 27800 | 27850 | 27800 | 172 |
| 320 | 20250116 | 141100 | 9103594350 | 27800 | 27750 | 27800 | 27700 | 700 |
| 321 | 20250116 | 141000 | 9084165400 | 27750 | 27700 | 27750 | 27700 | 826 |
| 322 | 20250116 | 140900 | 9061261700 | 27750 | 27750 | 27750 | 27750 | 470 |
| 323 | 20250116 | 140800 | 9048219200 | 27750 | 27800 | 27800 | 27750 | 127 |
| 324 | 20250116 | 140700 | 9044694250 | 27750 | 27850 | 27850 | 27750 | 202 |
| 325 | 20250116 | 140600 | 9039078900 | 27850 | 27800 | 27850 | 27800 | 916 |
| 326 | 20250116 | 140500 | 9013585400 | 27850 | 27850 | 27950 | 27800 | 1084 |
| 327 | 20250116 | 140400 | 8983342550 | 27850 | 27600 | 27850 | 27600 | 1640 |
| 328 | 20250116 | 140300 | 8937862700 | 27600 | 27600 | 27650 | 27550 | 212 |
| 329 | 20250116 | 140200 | 8932011500 | 27600 | 27600 | 27600 | 27600 | 179 |
| 330 | 20250116 | 140100 | 8927071100 | 27600 | 27600 | 27600 | 27600 | 92 |
| 331 | 20250116 | 140000 | 8924531900 | 27550 | 27500 | 27600 | 27500 | 1488 |
| 332 | 20250116 | 135900 | 8883548800 | 27500 | 27500 | 27500 | 27450 | 170 |
| 333 | 20250116 | 135800 | 8878881150 | 27450 | 27500 | 27500 | 27450 | 66 |
| 334 | 20250116 | 135700 | 8877066250 | 27500 | 27450 | 27500 | 27450 | 786 |
| 335 | 20250116 | 135600 | 8855490400 | 27450 | 27450 | 27500 | 27450 | 382 |
| 336 | 20250116 | 135500 | 8845003650 | 27400 | 27450 | 27450 | 27400 | 113 |
| 337 | 20250116 | 135400 | 8841902000 | 27400 | 27400 | 27450 | 27400 | 374 |
| 338 | 20250116 | 135300 | 8831654150 | 27400 | 27400 | 27400 | 27350 | 83 |
| 339 | 20250116 | 135200 | 8829380050 | 27350 | 27400 | 27400 | 27350 | 129 |
| 340 | 20250116 | 135100 | 8825851850 | 27400 | 27400 | 27400 | 27350 | 193 |
| 341 | 20250116 | 135000 | 8820567600 | 27400 | 27400 | 27400 | 27400 | 61 |
| 342 | 20250116 | 134900 | 8818896200 | 27450 | 27450 | 27450 | 27400 | 27 |
| 343 | 20250116 | 134800 | 8818155100 | 27450 | 27400 | 27450 | 27250 | 1162 |
| 344 | 20250116 | 134700 | 8786340100 | 27300 | 27300 | 27350 | 27300 | 1942 |
| 345 | 20250116 | 134600 | 8733288800 | 27300 | 27350 | 27350 | 27300 | 1430 |
| 346 | 20250116 | 134500 | 8694206800 | 27350 | 27400 | 27400 | 27350 | 281 |
| 347 | 20250116 | 134400 | 8686516450 | 27400 | 27350 | 27400 | 27350 | 174 |
| 348 | 20250116 | 134300 | 8681749300 | 27350 | 27400 | 27400 | 27350 | 151 |
| 349 | 20250116 | 134200 | 8677616950 | 27400 | 27400 | 27400 | 27350 | 223 |
| 350 | 20250116 | 134100 | 8671511400 | 27400 | 27450 | 27450 | 27400 | 198 |
| 351 | 20250116 | 134000 | 8666085750 | 27450 | 27400 | 27450 | 27400 | 15 |
| 352 | 20250116 | 133900 | 8665674250 | 27400 | 27450 | 27450 | 27400 | 11 |
| 353 | 20250116 | 133800 | 8665372800 | 27400 | 27450 | 27500 | 27400 | 210 |
| 354 | 20250116 | 133700 | 8659608200 | 27450 | 27350 | 27450 | 27350 | 771 |
| 355 | 20250116 | 133600 | 8638470700 | 27350 | 27350 | 27350 | 27350 | 144 |
| 356 | 20250116 | 133500 | 8634532300 | 27350 | 27350 | 27350 | 27300 | 463 |
| 357 | 20250116 | 133400 | 8621869300 | 27350 | 27400 | 27400 | 27350 | 43 |
| 358 | 20250116 | 133300 | 8620692950 | 27400 | 27400 | 27400 | 27250 | 39 |
| 359 | 20250116 | 133200 | 8619626200 | 27450 | 27450 | 27450 | 27200 | 2461 |
| 360 | 20250116 | 133100 | 8552529100 | 27450 | 27450 | 27450 | 27350 | 695 |
| 361 | 20250116 | 133000 | 8533509300 | 27450 | 27450 | 27450 | 27400 | 344 |
| 362 | 20250116 | 132900 | 8524081250 | 27450 | 27400 | 27500 | 27400 | 73 |
| 363 | 20250116 | 132800 | 8522077550 | 27400 | 27550 | 27550 | 27400 | 1857 |
| 364 | 20250116 | 132700 | 8471051400 | 27550 | 27550 | 27550 | 27550 | 45 |
| 365 | 20250116 | 132600 | 8469811650 | 27550 | 27550 | 27550 | 27550 | 994 |
| 366 | 20250116 | 132500 | 8442426950 | 27550 | 27600 | 27600 | 27550 | 274 |
| 367 | 20250116 | 132400 | 8434874600 | 27550 | 27600 | 27600 | 27550 | 89 |
| 368 | 20250116 | 132300 | 8432421400 | 27500 | 27600 | 27600 | 27500 | 746 |
| 369 | 20250116 | 132200 | 8411886850 | 27600 | 27600 | 27600 | 27500 | 92 |
| 370 | 20250116 | 132100 | 8409352250 | 27500 | 27600 | 27600 | 27500 | 648 |
| 371 | 20250116 | 132000 | 8391504900 | 27600 | 27550 | 27600 | 27550 | 76 |
| 372 | 20250116 | 131900 | 8389408350 | 27600 | 27600 | 27600 | 27600 | 68 |
| 373 | 20250116 | 131800 | 8387531550 | 27650 | 27600 | 27650 | 27550 | 440 |
| 374 | 20250116 | 131700 | 8375402000 | 27600 | 27600 | 27600 | 27600 | 80 |
| 375 | 20250116 | 131600 | 8373194000 | 27600 | 27650 | 27650 | 27550 | 566 |
| 376 | 20250116 | 131500 | 8357594400 | 27600 | 27550 | 27600 | 27500 | 1740 |
| 377 | 20250116 | 131400 | 8309597850 | 27550 | 27550 | 27550 | 27550 | 504 |
| 378 | 20250116 | 131300 | 8295712650 | 27550 | 27550 | 27600 | 27550 | 291 |
| 379 | 20250116 | 131200 | 8287688450 | 27600 | 27600 | 27600 | 27600 | 80 |
| 380 | 20250116 | 131100 | 8285480450 | 27600 | 27500 | 27600 | 27500 | 84 |
| 381 | 20250116 | 131000 | 8283164750 | 27500 | 27500 | 27550 | 27500 | 230 |
| 382 | 20250116 | 130900 | 8276837750 | 27550 | 27500 | 27600 | 27500 | 146 |
| 383 | 20250116 | 130800 | 8272817450 | 27600 | 27600 | 27600 | 27600 | 42 |
| 384 | 20250116 | 130700 | 8271658250 | 27550 | 27550 | 27550 | 27500 | 328 |
| 385 | 20250116 | 130600 | 8262628350 | 27500 | 27500 | 27550 | 27450 | 137 |
| 386 | 20250116 | 130500 | 8258859050 | 27450 | 27400 | 27500 | 27400 | 1228 |
| 387 | 20250116 | 130400 | 8225147500 | 27450 | 27500 | 27500 | 27450 | 872 |
| 388 | 20250116 | 130300 | 8201191950 | 27500 | 27550 | 27550 | 27450 | 294 |
| 389 | 20250116 | 130200 | 8193106350 | 27550 | 27550 | 27650 | 27500 | 1630 |
| 390 | 20250116 | 130100 | 8148198300 | 27550 | 27550 | 27650 | 27550 | 1222 |
| 391 | 20250116 | 130000 | 8114482700 | 27550 | 27400 | 27550 | 27350 | 240 |
| 392 | 20250116 | 125900 | 8107887300 | 27400 | 27350 | 27450 | 27300 | 1293 |
| 393 | 20250116 | 125800 | 8072467450 | 27300 | 27200 | 27350 | 27200 | 2804 |
| 394 | 20250116 | 125700 | 7996094250 | 27150 | 27250 | 27250 | 27050 | 5483 |
| 395 | 20250116 | 125600 | 7847316300 | 27150 | 27200 | 27350 | 27150 | 5599 |
| 396 | 20250116 | 125500 | 7694760350 | 27150 | 27150 | 27300 | 27150 | 1393 |
| 397 | 20250116 | 125400 | 7656904000 | 27150 | 27250 | 27250 | 27150 | 3578 |
| 398 | 20250116 | 125300 | 7559722850 | 27250 | 27300 | 27300 | 27100 | 4433 |
| 399 | 20250116 | 125200 | 7439150200 | 27300 | 27300 | 27400 | 27250 | 3417 |
| 400 | 20250116 | 125100 | 7345892350 | 27300 | 27400 | 27450 | 27250 | 3908 |
| 401 | 20250116 | 125000 | 7239131450 | 27400 | 27300 | 27450 | 27300 | 785 |
| 402 | 20250116 | 124900 | 7217633200 | 27450 | 27500 | 27500 | 27250 | 4291 |
| 403 | 20250116 | 124800 | 7100187050 | 27450 | 27550 | 27550 | 27450 | 1654 |
| 404 | 20250116 | 124700 | 7054690850 | 27550 | 27550 | 27600 | 27550 | 1111 |
| 405 | 20250116 | 124600 | 7024046750 | 27550 | 27600 | 27600 | 27550 | 483 |
| 406 | 20250116 | 124500 | 7010716650 | 27600 | 27600 | 27650 | 27550 | 912 |
| 407 | 20250116 | 124400 | 6985546050 | 27550 | 27650 | 27650 | 27500 | 738 |
| 408 | 20250116 | 124300 | 6965205400 | 27650 | 27600 | 27700 | 27450 | 11939 |
| 409 | 20250116 | 124200 | 6636542300 | 27600 | 27700 | 27700 | 27600 | 2612 |
| 410 | 20250116 | 124100 | 6564293800 | 27700 | 27700 | 27750 | 27700 | 976 |
| 411 | 20250116 | 124000 | 6537258500 | 27700 | 27650 | 27800 | 27650 | 332 |
| 412 | 20250116 | 123900 | 6528059350 | 27650 | 27750 | 27750 | 27600 | 1276 |
| 413 | 20250116 | 123800 | 6492772850 | 27800 | 27700 | 27800 | 27650 | 965 |
| 414 | 20250116 | 123700 | 6466081650 | 27700 | 27700 | 27700 | 27650 | 150 |
| 415 | 20250116 | 123600 | 6461929850 | 27850 | 27650 | 27850 | 27650 | 2010 |
| 416 | 20250116 | 123500 | 6406224400 | 27650 | 27700 | 27700 | 27650 | 5188 |
| 417 | 20250116 | 123400 | 6262634300 | 27700 | 27700 | 27750 | 27700 | 2309 |
| 418 | 20250116 | 123300 | 6198669450 | 27700 | 27750 | 27750 | 27700 | 479 |
| 419 | 20250116 | 123200 | 6185384750 | 27750 | 27900 | 27900 | 27700 | 1376 |
| 420 | 20250116 | 123100 | 6147211500 | 27750 | 27750 | 27800 | 27700 | 698 |
| 421 | 20250116 | 123000 | 6127858150 | 27750 | 27700 | 27750 | 27700 | 1083 |
| 422 | 20250116 | 122900 | 6097852750 | 27700 | 27900 | 27900 | 27700 | 3667 |
| 423 | 20250116 | 122800 | 5995909800 | 27900 | 27950 | 27950 | 27900 | 1219 |
| 424 | 20250116 | 122700 | 5961868450 | 27950 | 28150 | 28150 | 27950 | 7834 |
| 425 | 20250116 | 122600 | 5742364700 | 28150 | 28200 | 28200 | 28150 | 968 |
| 426 | 20250116 | 122500 | 5715078000 | 28300 | 28250 | 28300 | 28250 | 699 |
| 427 | 20250116 | 122400 | 5695322700 | 28250 | 28200 | 28250 | 28200 | 398 |
| 428 | 20250116 | 122300 | 5684097500 | 28200 | 28200 | 28200 | 28200 | 41 |
| 429 | 20250116 | 122200 | 5682941300 | 28200 | 28200 | 28200 | 28150 | 46 |
| 430 | 20250116 | 122100 | 5681645100 | 28200 | 28200 | 28200 | 28150 | 45 |
| 431 | 20250116 | 122000 | 5680376450 | 28200 | 28300 | 28300 | 28100 | 3250 |
| 432 | 20250116 | 121900 | 5588854700 | 28250 | 28250 | 28250 | 28200 | 181 |
| 433 | 20250116 | 121800 | 5583745950 | 28250 | 28300 | 28300 | 28250 | 61 |
| 434 | 20250116 | 121700 | 5582019950 | 28300 | 28200 | 28300 | 28200 | 1172 |
| 435 | 20250116 | 121600 | 5548914350 | 28200 | 28200 | 28200 | 28200 | 101 |
| 436 | 20250116 | 121500 | 5546066150 | 28200 | 28200 | 28200 | 28200 | 5 |
| 437 | 20250116 | 121400 | 5545925150 | 28150 | 28200 | 28200 | 28150 | 280 |
| 438 | 20250116 | 121300 | 5538038850 | 28200 | 28250 | 28250 | 28200 | 14 |
| 439 | 20250116 | 121200 | 5537644000 | 28250 | 28250 | 28250 | 28250 | 101 |
| 440 | 20250116 | 121100 | 5534790750 | 28250 | 28200 | 28250 | 28200 | 301 |
| 441 | 20250116 | 121000 | 5526302500 | 28200 | 28150 | 28200 | 28150 | 515 |
| 442 | 20250116 | 120900 | 5511799500 | 28150 | 28200 | 28200 | 28150 | 566 |
| 443 | 20250116 | 120800 | 5495848800 | 28200 | 28200 | 28200 | 28200 | 616 |
| 444 | 20250116 | 120700 | 5478477600 | 28150 | 28150 | 28150 | 28100 | 555 |
| 445 | 20250116 | 120600 | 5462856850 | 28150 | 28250 | 28250 | 28150 | 2276 |
| 446 | 20250116 | 120500 | 5398720850 | 28250 | 28250 | 28250 | 28250 | 84 |
| 447 | 20250116 | 120400 | 5396347850 | 28250 | 28200 | 28250 | 28200 | 137 |
| 448 | 20250116 | 120300 | 5392480700 | 28200 | 28250 | 28250 | 28200 | 979 |
| 449 | 20250116 | 120200 | 5364841000 | 28250 | 28300 | 28300 | 28250 | 40 |
| 450 | 20250116 | 120100 | 5363710000 | 28300 | 28300 | 28300 | 28300 | 0 |
| 451 | 20250116 | 120000 | 5363710000 | 28300 | 28250 | 28300 | 28250 | 21 |
| 452 | 20250116 | 115900 | 5363116350 | 28250 | 28300 | 28300 | 28250 | 124 |
| 453 | 20250116 | 115800 | 5359612850 | 28250 | 28250 | 28250 | 28250 | 121 |
| 454 | 20250116 | 115700 | 5356194600 | 28300 | 28300 | 28300 | 28250 | 290 |
| 455 | 20250116 | 115600 | 5348001450 | 28250 | 28250 | 28250 | 28250 | 30 |
| 456 | 20250116 | 115500 | 5347153950 | 28250 | 28300 | 28300 | 28250 | 97 |
| 457 | 20250116 | 115400 | 5344408900 | 28300 | 28300 | 28300 | 28300 | 28 |
| 458 | 20250116 | 115300 | 5343616500 | 28250 | 28250 | 28300 | 28250 | 156 |
| 459 | 20250116 | 115200 | 5339204050 | 28250 | 28300 | 28300 | 28250 | 69 |
| 460 | 20250116 | 115100 | 5337253050 | 28300 | 28300 | 28300 | 28300 | 27 |
| 461 | 20250116 | 115000 | 5336488950 | 28300 | 28300 | 28300 | 28300 | 263 |
| 462 | 20250116 | 114900 | 5329046050 | 28350 | 28300 | 28350 | 28300 | 111 |
| 463 | 20250116 | 114800 | 5325904700 | 28250 | 28300 | 28300 | 28250 | 100 |
| 464 | 20250116 | 114700 | 5323078900 | 28350 | 28300 | 28350 | 28300 | 117 |
| 465 | 20250116 | 114600 | 5319767500 | 28300 | 28300 | 28300 | 28300 | 130 |
| 466 | 20250116 | 114500 | 5316088500 | 28300 | 28300 | 28300 | 28300 | 13 |
| 467 | 20250116 | 114400 | 5315720600 | 28250 | 28250 | 28250 | 28250 | 335 |
| 468 | 20250116 | 114300 | 5306256850 | 28250 | 28250 | 28250 | 28250 | 35 |
| 469 | 20250116 | 114200 | 5305268100 | 28250 | 28300 | 28300 | 28250 | 659 |
| 470 | 20250116 | 114100 | 5286644350 | 28300 | 28250 | 28300 | 28250 | 175 |
| 471 | 20250116 | 114000 | 5281696850 | 28300 | 28250 | 28300 | 28250 | 159 |
| 472 | 20250116 | 113900 | 5277204800 | 28250 | 28300 | 28300 | 28250 | 38 |
| 473 | 20250116 | 113800 | 5276129900 | 28350 | 28350 | 28350 | 28300 | 1010 |
| 474 | 20250116 | 113700 | 5247546750 | 28300 | 28350 | 28350 | 28300 | 79 |
| 475 | 20250116 | 113600 | 5245310450 | 28350 | 28300 | 28350 | 28300 | 520 |
| 476 | 20250116 | 113500 | 5230568700 | 28300 | 28350 | 28350 | 28300 | 74 |
| 477 | 20250116 | 113400 | 5228473600 | 28350 | 28350 | 28350 | 28350 | 15 |
| 478 | 20250116 | 113300 | 5228048350 | 28350 | 28350 | 28350 | 28350 | 1 |
| 479 | 20250116 | 113200 | 5228020000 | 28400 | 28350 | 28400 | 28350 | 3 |
| 480 | 20250116 | 113100 | 5227934900 | 28400 | 28350 | 28400 | 28300 | 153 |
| 481 | 20250116 | 113000 | 5223596700 | 28350 | 28400 | 28400 | 28300 | 67 |
| 482 | 20250116 | 112900 | 5221700300 | 28400 | 28400 | 28400 | 28400 | 3 |
| 483 | 20250116 | 112800 | 5221615100 | 28450 | 28300 | 28450 | 28300 | 271 |
| 484 | 20250116 | 112700 | 5213920650 | 28300 | 28250 | 28350 | 28250 | 412 |
| 485 | 20250116 | 112600 | 5202269650 | 28250 | 28350 | 28350 | 28250 | 534 |
| 486 | 20250116 | 112500 | 5187155200 | 28300 | 28350 | 28350 | 28300 | 6 |
| 487 | 20250116 | 112400 | 5186985150 | 28300 | 28250 | 28300 | 28250 | 108 |
| 488 | 20250116 | 112300 | 5183929250 | 28200 | 28350 | 28350 | 28200 | 410 |
| 489 | 20250116 | 112200 | 5172351000 | 28350 | 28350 | 28350 | 28300 | 37 |
| 490 | 20250116 | 112100 | 5171302350 | 28250 | 28250 | 28250 | 28250 | 0 |
| 491 | 20250116 | 112000 | 5171302350 | 28250 | 28300 | 28300 | 28250 | 242 |
| 492 | 20250116 | 111900 | 5164464100 | 28250 | 28250 | 28250 | 28250 | 87 |
| 493 | 20250116 | 111800 | 5162006350 | 28250 | 28250 | 28300 | 28250 | 170 |
| 494 | 20250116 | 111700 | 5157200650 | 28350 | 28250 | 28350 | 28250 | 185 |
| 495 | 20250116 | 111600 | 5151965500 | 28350 | 28350 | 28350 | 28350 | 326 |
| 496 | 20250116 | 111500 | 5142723400 | 28300 | 28300 | 28350 | 28250 | 585 |
| 497 | 20250116 | 111400 | 5126158550 | 28350 | 28300 | 28350 | 28300 | 24 |
| 498 | 20250116 | 111300 | 5125478450 | 28350 | 28400 | 28400 | 28350 | 55 |
| 499 | 20250116 | 111200 | 5123917900 | 28400 | 28450 | 28450 | 28400 | 21 |
| 500 | 20250116 | 111100 | 5123321450 | 28400 | 28400 | 28400 | 28400 | 118 |
| 501 | 20250116 | 111000 | 5119970250 | 28400 | 28350 | 28400 | 28350 | 19 |
| 502 | 20250116 | 110900 | 5119431050 | 28400 | 28400 | 28400 | 28400 | 48 |
| 503 | 20250116 | 110800 | 5118067850 | 28400 | 28400 | 28450 | 28400 | 144 |
| 504 | 20250116 | 110700 | 5113977600 | 28400 | 28400 | 28400 | 28400 | 13 |
| 505 | 20250116 | 110600 | 5113608400 | 28400 | 28350 | 28400 | 28350 | 649 |
| 506 | 20250116 | 110500 | 5095177200 | 28350 | 28350 | 28350 | 28350 | 169 |
| 507 | 20250116 | 110400 | 5090386050 | 28350 | 28350 | 28400 | 28250 | 97 |
| 508 | 20250116 | 110300 | 5087640800 | 28250 | 28200 | 28350 | 28200 | 637 |
| 509 | 20250116 | 110200 | 5069588600 | 28250 | 28250 | 28250 | 28200 | 414 |
| 510 | 20250116 | 110100 | 5057908100 | 28200 | 28150 | 28200 | 28150 | 22 |
| 511 | 20250116 | 110000 | 5057287750 | 28150 | 28150 | 28150 | 28100 | 313 |
| 512 | 20250116 | 105900 | 5048486800 | 28150 | 28150 | 28150 | 28100 | 1484 |
| 513 | 20250116 | 105800 | 5006725600 | 28150 | 28250 | 28250 | 28150 | 1291 |
| 514 | 20250116 | 105700 | 4970323400 | 28250 | 28300 | 28300 | 28200 | 554 |
| 515 | 20250116 | 105600 | 4954686650 | 28300 | 28300 | 28300 | 28200 | 19 |
| 516 | 20250116 | 105500 | 4954149450 | 28250 | 28250 | 28300 | 28250 | 175 |
| 517 | 20250116 | 105400 | 4949204350 | 28300 | 28300 | 28300 | 28250 | 186 |
| 518 | 20250116 | 105300 | 4943948700 | 28300 | 28350 | 28350 | 28300 | 62 |
| 519 | 20250116 | 105200 | 4942191550 | 28350 | 28250 | 28350 | 28200 | 299 |
| 520 | 20250116 | 105100 | 4933729150 | 28200 | 28350 | 28350 | 28200 | 3422 |
| 521 | 20250116 | 105000 | 4836957250 | 28500 | 28500 | 28500 | 28500 | 0 |
| 522 | 20250116 | 104900 | 4836957250 | 28500 | 28450 | 28500 | 28450 | 101 |
| 523 | 20250116 | 104800 | 4834083250 | 28450 | 28400 | 28450 | 28350 | 673 |
| 524 | 20250116 | 104700 | 4814970050 | 28450 | 28450 | 28450 | 28450 | 13 |
| 525 | 20250116 | 104600 | 4814600200 | 28450 | 28450 | 28450 | 28450 | 390 |
| 526 | 20250116 | 104500 | 4803504700 | 28500 | 28450 | 28500 | 28450 | 194 |
| 527 | 20250116 | 104400 | 4797981950 | 28450 | 28500 | 28500 | 28450 | 58 |
| 528 | 20250116 | 104300 | 4796330650 | 28500 | 28500 | 28500 | 28500 | 43 |
| 529 | 20250116 | 104200 | 4795105150 | 28500 | 28500 | 28500 | 28500 | 33 |
| 530 | 20250116 | 104100 | 4794164650 | 28450 | 28450 | 28500 | 28450 | 102 |
| 531 | 20250116 | 104000 | 4791261300 | 28450 | 28400 | 28450 | 28400 | 604 |
| 532 | 20250116 | 103900 | 4774078100 | 28400 | 28350 | 28400 | 28350 | 298 |
| 533 | 20250116 | 103800 | 4765615150 | 28400 | 28400 | 28400 | 28350 | 204 |
| 534 | 20250116 | 103700 | 4759821800 | 28400 | 28350 | 28400 | 28300 | 33 |
| 535 | 20250116 | 103600 | 4758886400 | 28450 | 28450 | 28450 | 28350 | 535 |
| 536 | 20250116 | 103500 | 4743715800 | 28450 | 28450 | 28450 | 28350 | 221 |
| 537 | 20250116 | 103400 | 4737442500 | 28450 | 28450 | 28450 | 28450 | 4 |
| 538 | 20250116 | 103300 | 4737328700 | 28400 | 28350 | 28450 | 28350 | 311 |
| 539 | 20250116 | 103200 | 4728506200 | 28400 | 28400 | 28450 | 28400 | 2270 |
| 540 | 20250116 | 103100 | 4664021350 | 28400 | 28400 | 28400 | 28400 | 10 |
| 541 | 20250116 | 103000 | 4663737350 | 28450 | 28400 | 28450 | 28400 | 420 |
| 542 | 20250116 | 102900 | 4651809200 | 28450 | 28500 | 28500 | 28400 | 152 |
| 543 | 20250116 | 102800 | 4647485150 | 28500 | 28500 | 28500 | 28450 | 39 |
| 544 | 20250116 | 102700 | 4646373800 | 28500 | 28450 | 28500 | 28450 | 381 |
| 545 | 20250116 | 102600 | 4635533450 | 28450 | 28500 | 28500 | 28450 | 447 |
| 546 | 20250116 | 102500 | 4622814600 | 28500 | 28500 | 28500 | 28450 | 539 |
| 547 | 20250116 | 102400 | 4607456100 | 28500 | 28500 | 28600 | 28500 | 399 |
| 548 | 20250116 | 102300 | 4596082000 | 28500 | 28500 | 28550 | 28500 | 293 |
| 549 | 20250116 | 102200 | 4587726400 | 28500 | 28600 | 28600 | 28500 | 481 |
| 550 | 20250116 | 102100 | 4574008100 | 28550 | 28500 | 28550 | 28500 | 424 |
| 551 | 20250116 | 102000 | 4561917200 | 28500 | 28500 | 28500 | 28450 | 412 |
| 552 | 20250116 | 101900 | 4550175400 | 28500 | 28500 | 28500 | 28450 | 346 |
| 553 | 20250116 | 101800 | 4540316300 | 28500 | 28500 | 28500 | 28450 | 370 |
| 554 | 20250116 | 101700 | 4529782350 | 28500 | 28500 | 28500 | 28450 | 415 |
| 555 | 20250116 | 101600 | 4517955350 | 28500 | 28450 | 28500 | 28450 | 252 |
| 556 | 20250116 | 101500 | 4510776150 | 28500 | 28500 | 28500 | 28500 | 304 |
| 557 | 20250116 | 101400 | 4502112150 | 28500 | 28450 | 28550 | 28450 | 703 |
| 558 | 20250116 | 101300 | 4482086600 | 28550 | 28550 | 28600 | 28500 | 264 |
| 559 | 20250116 | 101200 | 4474559750 | 28650 | 28650 | 28650 | 28650 | 520 |
| 560 | 20250116 | 101100 | 4459661750 | 28550 | 28500 | 28550 | 28500 | 214 |
| 561 | 20250116 | 101000 | 4453561850 | 28500 | 28600 | 28600 | 28500 | 325 |
| 562 | 20250116 | 100900 | 4444291150 | 28650 | 28650 | 28700 | 28600 | 1266 |
| 563 | 20250116 | 100800 | 4408020850 | 28600 | 28550 | 28650 | 28550 | 547 |
| 564 | 20250116 | 100700 | 4392399950 | 28550 | 28550 | 28600 | 28550 | 778 |
| 565 | 20250116 | 100600 | 4370182100 | 28550 | 28450 | 28550 | 28400 | 767 |
| 566 | 20250116 | 100500 | 4348376600 | 28450 | 28450 | 28450 | 28450 | 2980 |
| 567 | 20250116 | 100400 | 4263595600 | 28400 | 28550 | 28550 | 28400 | 3776 |
| 568 | 20250116 | 100300 | 4156168350 | 28450 | 28500 | 28500 | 28450 | 60 |
| 569 | 20250116 | 100200 | 4154460300 | 28500 | 28550 | 28550 | 28450 | 47 |
| 570 | 20250116 | 100100 | 4153122550 | 28500 | 28650 | 28650 | 28500 | 814 |
| 571 | 20250116 | 100000 | 4129907750 | 28600 | 28550 | 28650 | 28500 | 655 |
| 572 | 20250116 | 095900 | 4111195650 | 28600 | 28650 | 28700 | 28600 | 429 |
| 573 | 20250116 | 095800 | 4098918500 | 28650 | 28650 | 28650 | 28600 | 493 |
| 574 | 20250116 | 095700 | 4084805400 | 28650 | 28650 | 28650 | 28600 | 679 |
| 575 | 20250116 | 095600 | 4065359850 | 28650 | 28550 | 28650 | 28550 | 1007 |
| 576 | 20250116 | 095500 | 4036582100 | 28550 | 28500 | 28550 | 28500 | 45 |
| 577 | 20250116 | 095400 | 4035298150 | 28500 | 28500 | 28500 | 28500 | 16 |
| 578 | 20250116 | 095300 | 4034842150 | 28500 | 28500 | 28500 | 28450 | 62 |
| 579 | 20250116 | 095200 | 4033076800 | 28500 | 28400 | 28550 | 28400 | 1215 |
| 580 | 20250116 | 095100 | 3998399550 | 28500 | 28400 | 28500 | 28350 | 562 |
| 581 | 20250116 | 095000 | 3982438900 | 28400 | 28500 | 28550 | 28400 | 584 |
| 582 | 20250116 | 094900 | 3965832450 | 28550 | 28500 | 28550 | 28450 | 563 |
| 583 | 20250116 | 094800 | 3949786200 | 28500 | 28500 | 28550 | 28450 | 617 |
| 584 | 20250116 | 094700 | 3932201300 | 28500 | 28450 | 28500 | 28400 | 872 |
| 585 | 20250116 | 094600 | 3907389100 | 28450 | 28400 | 28450 | 28300 | 1739 |
| 586 | 20250116 | 094500 | 3857948650 | 28350 | 28400 | 28400 | 28300 | 587 |
| 587 | 20250116 | 094400 | 3841306750 | 28400 | 28300 | 28400 | 28300 | 302 |
| 588 | 20250116 | 094300 | 3832749400 | 28300 | 28300 | 28350 | 28300 | 243 |
| 589 | 20250116 | 094200 | 3825869500 | 28300 | 28350 | 28400 | 28300 | 717 |
| 590 | 20250116 | 094100 | 3805544750 | 28350 | 28300 | 28400 | 28250 | 295 |
| 591 | 20250116 | 094000 | 3797196400 | 28400 | 28400 | 28400 | 28300 | 540 |
| 592 | 20250116 | 093900 | 3781898050 | 28400 | 28450 | 28450 | 28350 | 869 |
| 593 | 20250116 | 093800 | 3757234600 | 28350 | 28550 | 28550 | 28250 | 1398 |
| 594 | 20250116 | 093700 | 3717582700 | 28550 | 28400 | 28550 | 28400 | 405 |
| 595 | 20250116 | 093600 | 3706072950 | 28350 | 28250 | 28350 | 28250 | 870 |
| 596 | 20250116 | 093500 | 3681446900 | 28250 | 28150 | 28250 | 28150 | 1881 |
| 597 | 20250116 | 093400 | 3628385300 | 28150 | 28350 | 28350 | 28150 | 4371 |
| 598 | 20250116 | 093300 | 3504960450 | 28350 | 28350 | 28400 | 28350 | 726 |
| 599 | 20250116 | 093200 | 3484375350 | 28350 | 28350 | 28450 | 28350 | 2674 |
| 600 | 20250116 | 093100 | 3408566950 | 28350 | 28450 | 28450 | 28350 | 1226 |
| 601 | 20250116 | 093000 | 3373784600 | 28450 | 28400 | 28450 | 28300 | 1354 |
| 602 | 20250116 | 092900 | 3335362800 | 28400 | 28700 | 28700 | 28400 | 1694 |
| 603 | 20250116 | 092800 | 3286989150 | 28700 | 28800 | 28850 | 28700 | 4717 |
| 604 | 20250116 | 092700 | 3151324550 | 28850 | 28800 | 28850 | 28750 | 527 |
| 605 | 20250116 | 092600 | 3136153750 | 28800 | 28750 | 28800 | 28750 | 3149 |
| 606 | 20250116 | 092500 | 3045619500 | 28700 | 28800 | 28800 | 28700 | 952 |
| 607 | 20250116 | 092400 | 3018267350 | 28750 | 28600 | 28750 | 28600 | 712 |
| 608 | 20250116 | 092300 | 2997843200 | 28500 | 28500 | 28600 | 28450 | 504 |
| 609 | 20250116 | 092200 | 2983466550 | 28500 | 28500 | 28500 | 28400 | 836 |
| 610 | 20250116 | 092100 | 2959663200 | 28500 | 28300 | 28600 | 28300 | 1409 |
| 611 | 20250116 | 092000 | 2919620800 | 28300 | 28500 | 28500 | 28300 | 1463 |
| 612 | 20250116 | 091900 | 2878081950 | 28500 | 28550 | 28550 | 28500 | 1032 |
| 613 | 20250116 | 091800 | 2848656800 | 28600 | 28700 | 28700 | 28500 | 2560 |
| 614 | 20250116 | 091700 | 2775496350 | 28650 | 28700 | 28700 | 28550 | 7602 |
| 615 | 20250116 | 091600 | 2558147900 | 28750 | 28800 | 28800 | 28750 | 1742 |
| 616 | 20250116 | 091500 | 2508060400 | 28850 | 28900 | 28900 | 28750 | 3150 |
| 617 | 20250116 | 091400 | 2417351250 | 28900 | 28900 | 28900 | 28800 | 2226 |
| 618 | 20250116 | 091300 | 2353167050 | 28900 | 28800 | 28900 | 28800 | 1893 |
| 619 | 20250116 | 091200 | 2298562600 | 28750 | 28850 | 28850 | 28750 | 1961 |
| 620 | 20250116 | 091100 | 2242125550 | 28850 | 28800 | 28850 | 28750 | 1993 |
| 621 | 20250116 | 091000 | 2184761650 | 28800 | 28900 | 28950 | 28750 | 3972 |
| 622 | 20250116 | 090900 | 2070155000 | 28950 | 29000 | 29150 | 28950 | 6709 |
| 623 | 20250116 | 090800 | 1875573000 | 28950 | 28950 | 29250 | 28950 | 7294 |
| 624 | 20250116 | 090700 | 1663575450 | 28950 | 28700 | 28950 | 28700 | 6362 |
| 625 | 20250116 | 090600 | 1480002350 | 28700 | 28650 | 28800 | 28600 | 8761 |
| 626 | 20250116 | 090500 | 1228775750 | 28650 | 28450 | 28650 | 28350 | 5763 |
| 627 | 20250116 | 090400 | 1064771300 | 28500 | 28200 | 28500 | 28200 | 5997 |
| 628 | 20250116 | 090300 | 894783650 | 28200 | 28400 | 28400 | 28150 | 3950 |
| 629 | 20250116 | 090200 | 783248900 | 28400 | 28150 | 28500 | 28100 | 7311 |
| 630 | 20250116 | 090100 | 576470950 | 28150 | 27850 | 28150 | 27700 | 8178 |
| 631 | 20250116 | 090000 | 348142800 | 27650 | 28050 | 28050 | 27600 | 12035 |