34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 192900 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 7044 |
| 3 | 20250117 | 192800 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 4 | 20250117 | 192700 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 5 | 20250117 | 192600 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 6 | 20250117 | 192500 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 7 | 20250117 | 192400 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 8 | 20250117 | 192300 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 9 | 20250117 | 192200 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 10 | 20250117 | 192100 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 11 | 20250117 | 192000 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 12 | 20250117 | 191900 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 13 | 20250117 | 191800 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 14 | 20250117 | 191700 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 15 | 20250117 | 191600 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 16 | 20250117 | 191500 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 17 | 20250117 | 191400 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 18 | 20250117 | 191300 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 19 | 20250117 | 191200 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 20 | 20250117 | 191100 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 21 | 20250117 | 191000 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 22 | 20250117 | 190900 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 23 | 20250117 | 190800 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 24 | 20250117 | 190700 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 25 | 20250117 | 190600 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 26 | 20250117 | 190500 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 27 | 20250117 | 190400 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 28 | 20250117 | 190300 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 29 | 20250117 | 190200 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 30 | 20250117 | 190100 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 31 | 20250117 | 190000 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 32 | 20250117 | 185900 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 7044 |
| 33 | 20250117 | 185800 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 34 | 20250117 | 185700 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 35 | 20250117 | 185600 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 36 | 20250117 | 185500 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 37 | 20250117 | 185400 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 38 | 20250117 | 185300 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 39 | 20250117 | 185200 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 40 | 20250117 | 185100 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 41 | 20250117 | 185000 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 42 | 20250117 | 184900 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 43 | 20250117 | 184800 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 44 | 20250117 | 184700 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 45 | 20250117 | 184600 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 46 | 20250117 | 184500 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 47 | 20250117 | 184400 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 48 | 20250117 | 184300 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 49 | 20250117 | 184200 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 50 | 20250117 | 184100 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 51 | 20250117 | 184000 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 52 | 20250117 | 183900 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 53 | 20250117 | 183800 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 54 | 20250117 | 183700 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 55 | 20250117 | 183600 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 56 | 20250117 | 183500 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 57 | 20250117 | 183400 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 58 | 20250117 | 183300 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 59 | 20250117 | 183200 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 60 | 20250117 | 183100 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 61 | 20250117 | 183000 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 62 | 20250117 | 182900 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 7044 |
| 63 | 20250117 | 182800 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 64 | 20250117 | 182700 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 65 | 20250117 | 182600 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 66 | 20250117 | 182500 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 67 | 20250117 | 182400 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 68 | 20250117 | 182300 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 69 | 20250117 | 182200 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 70 | 20250117 | 182100 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 71 | 20250117 | 182000 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 72 | 20250117 | 181900 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 73 | 20250117 | 181800 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 74 | 20250117 | 181700 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 75 | 20250117 | 181600 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 76 | 20250117 | 181500 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 77 | 20250117 | 181400 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 78 | 20250117 | 181300 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 79 | 20250117 | 181200 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 80 | 20250117 | 181100 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 81 | 20250117 | 181000 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 82 | 20250117 | 180900 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 83 | 20250117 | 180800 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 84 | 20250117 | 180700 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 85 | 20250117 | 180600 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 86 | 20250117 | 180500 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 87 | 20250117 | 180400 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 88 | 20250117 | 180300 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 89 | 20250117 | 180200 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 90 | 20250117 | 180100 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 91 | 20250117 | 180000 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 92 | 20250117 | 175900 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 7044 |
| 93 | 20250117 | 175800 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 94 | 20250117 | 175700 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 95 | 20250117 | 175600 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 96 | 20250117 | 175500 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 97 | 20250117 | 175400 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 98 | 20250117 | 175300 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 99 | 20250117 | 175200 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 100 | 20250117 | 175100 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 101 | 20250117 | 175000 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 102 | 20250117 | 174900 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 103 | 20250117 | 174800 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 104 | 20250117 | 174700 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 105 | 20250117 | 174600 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 106 | 20250117 | 174500 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 107 | 20250117 | 174400 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 108 | 20250117 | 174300 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 109 | 20250117 | 174200 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 110 | 20250117 | 174100 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 111 | 20250117 | 174000 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 112 | 20250117 | 173900 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 113 | 20250117 | 173800 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 114 | 20250117 | 173700 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 115 | 20250117 | 173600 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 116 | 20250117 | 173500 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 117 | 20250117 | 173400 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 118 | 20250117 | 173300 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 119 | 20250117 | 173200 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 120 | 20250117 | 173100 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 121 | 20250117 | 173000 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 122 | 20250117 | 172900 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 7044 |
| 123 | 20250117 | 172800 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 124 | 20250117 | 172700 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 125 | 20250117 | 172600 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 126 | 20250117 | 172500 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 127 | 20250117 | 172400 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 128 | 20250117 | 172300 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 129 | 20250117 | 172200 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 130 | 20250117 | 172100 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 131 | 20250117 | 172000 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 132 | 20250117 | 171900 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 133 | 20250117 | 171800 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 134 | 20250117 | 171700 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 135 | 20250117 | 171600 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 136 | 20250117 | 171500 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 137 | 20250117 | 171400 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 138 | 20250117 | 171300 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 139 | 20250117 | 171200 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 140 | 20250117 | 171100 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 141 | 20250117 | 171000 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 142 | 20250117 | 170900 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 143 | 20250117 | 170800 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 144 | 20250117 | 170700 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 145 | 20250117 | 170600 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 146 | 20250117 | 170500 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 147 | 20250117 | 170400 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 148 | 20250117 | 170300 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 149 | 20250117 | 170200 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 150 | 20250117 | 170100 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 151 | 20250117 | 170000 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 152 | 20250117 | 165900 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 7044 |
| 153 | 20250117 | 165800 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 154 | 20250117 | 165700 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 155 | 20250117 | 165600 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 156 | 20250117 | 165500 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 157 | 20250117 | 165400 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 158 | 20250117 | 165300 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 159 | 20250117 | 165200 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 160 | 20250117 | 165100 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 161 | 20250117 | 165000 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 162 | 20250117 | 164900 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 163 | 20250117 | 164800 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 164 | 20250117 | 164700 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 165 | 20250117 | 164600 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 166 | 20250117 | 164500 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 167 | 20250117 | 164400 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 168 | 20250117 | 164300 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 169 | 20250117 | 164200 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 170 | 20250117 | 164100 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 171 | 20250117 | 164000 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 172 | 20250117 | 163900 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 173 | 20250117 | 163800 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 174 | 20250117 | 163700 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 175 | 20250117 | 163600 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 176 | 20250117 | 163500 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 177 | 20250117 | 163400 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 178 | 20250117 | 163300 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 179 | 20250117 | 163200 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 180 | 20250117 | 163100 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 181 | 20250117 | 163000 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 182 | 20250117 | 162900 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 7044 |
| 183 | 20250117 | 162800 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 184 | 20250117 | 162700 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 185 | 20250117 | 162600 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 186 | 20250117 | 162500 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 187 | 20250117 | 162400 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 188 | 20250117 | 162300 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 189 | 20250117 | 162200 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 190 | 20250117 | 162100 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 191 | 20250117 | 162000 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 192 | 20250117 | 161900 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 193 | 20250117 | 161800 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 194 | 20250117 | 161700 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 195 | 20250117 | 161600 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 196 | 20250117 | 161500 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 197 | 20250117 | 161400 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 198 | 20250117 | 161300 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 199 | 20250117 | 161200 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 200 | 20250117 | 161100 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 201 | 20250117 | 161000 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 202 | 20250117 | 160900 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 203 | 20250117 | 160800 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 204 | 20250117 | 160700 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 205 | 20250117 | 160600 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 206 | 20250117 | 160500 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 207 | 20250117 | 160400 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 208 | 20250117 | 160300 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 209 | 20250117 | 160200 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 210 | 20250117 | 160100 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 211 | 20250117 | 160000 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 212 | 20250117 | 155900 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 7044 |
| 213 | 20250117 | 155800 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 214 | 20250117 | 155700 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 215 | 20250117 | 155600 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 216 | 20250117 | 155500 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 217 | 20250117 | 155400 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 218 | 20250117 | 155300 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 219 | 20250117 | 155200 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 220 | 20250117 | 155100 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 221 | 20250117 | 155000 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 222 | 20250117 | 154900 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 223 | 20250117 | 154800 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 224 | 20250117 | 154700 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 225 | 20250117 | 154600 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 226 | 20250117 | 154500 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 227 | 20250117 | 154400 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 228 | 20250117 | 154300 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 229 | 20250117 | 154200 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 230 | 20250117 | 154100 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 231 | 20250117 | 154000 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 232 | 20250117 | 153900 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 233 | 20250117 | 153800 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 234 | 20250117 | 153700 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 235 | 20250117 | 153600 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 236 | 20250117 | 153500 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 237 | 20250117 | 153400 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 238 | 20250117 | 153300 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 239 | 20250117 | 153200 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 240 | 20250117 | 153100 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 241 | 20250117 | 153000 | 6663646800 | 26750 | 26750 | 26750 | 26750 | 7044 |
| 242 | 20250117 | 152900 | 6475219800 | 26900 | 26900 | 26900 | 26900 | 0 |
| 243 | 20250117 | 152800 | 6475219800 | 26900 | 26900 | 26900 | 26900 | 0 |
| 244 | 20250117 | 152700 | 6475219800 | 26900 | 26900 | 26900 | 26900 | 0 |
| 245 | 20250117 | 152600 | 6475219800 | 26900 | 26900 | 26900 | 26900 | 0 |
| 246 | 20250117 | 152500 | 6475219800 | 26900 | 26900 | 26900 | 26900 | 0 |
| 247 | 20250117 | 152400 | 6475219800 | 26900 | 26900 | 26900 | 26900 | 0 |
| 248 | 20250117 | 152300 | 6475219800 | 26900 | 26900 | 26900 | 26900 | 0 |
| 249 | 20250117 | 152200 | 6475219800 | 26900 | 26900 | 26900 | 26900 | 0 |
| 250 | 20250117 | 152100 | 6475219800 | 26900 | 26900 | 26900 | 26900 | 0 |
| 251 | 20250117 | 152000 | 6475219800 | 26900 | 26900 | 26900 | 26900 | 0 |
| 252 | 20250117 | 151900 | 6475219800 | 26900 | 26800 | 26900 | 26800 | 1555 |
| 253 | 20250117 | 151800 | 6433417800 | 26750 | 26800 | 26800 | 26750 | 2059 |
| 254 | 20250117 | 151700 | 6378236850 | 26800 | 26750 | 26800 | 26750 | 566 |
| 255 | 20250117 | 151600 | 6363085950 | 26800 | 26800 | 26800 | 26750 | 1327 |
| 256 | 20250117 | 151500 | 6327588350 | 26800 | 26750 | 26800 | 26750 | 989 |
| 257 | 20250117 | 151400 | 6301118600 | 26750 | 26800 | 26800 | 26750 | 2186 |
| 258 | 20250117 | 151300 | 6242627600 | 26750 | 26800 | 26800 | 26750 | 1508 |
| 259 | 20250117 | 151200 | 6202229800 | 26850 | 26850 | 26850 | 26850 | 959 |
| 260 | 20250117 | 151100 | 6176480650 | 26850 | 26850 | 26900 | 26850 | 198 |
| 261 | 20250117 | 151000 | 6171164200 | 26900 | 26900 | 26900 | 26850 | 442 |
| 262 | 20250117 | 150900 | 6159290500 | 26900 | 26850 | 26900 | 26850 | 522 |
| 263 | 20250117 | 150800 | 6145253300 | 26900 | 26850 | 26900 | 26850 | 512 |
| 264 | 20250117 | 150700 | 6131500500 | 26850 | 26850 | 26900 | 26850 | 739 |
| 265 | 20250117 | 150600 | 6111630450 | 26900 | 26900 | 26900 | 26850 | 2298 |
| 266 | 20250117 | 150500 | 6049890550 | 26900 | 26900 | 26900 | 26850 | 1869 |
| 267 | 20250117 | 150400 | 5999616950 | 26900 | 26900 | 26950 | 26850 | 495 |
| 268 | 20250117 | 150300 | 5986324950 | 26900 | 26900 | 26950 | 26900 | 942 |
| 269 | 20250117 | 150200 | 5960984700 | 26900 | 26950 | 26950 | 26900 | 114 |
| 270 | 20250117 | 150100 | 5957917750 | 26900 | 26800 | 26900 | 26800 | 303 |
| 271 | 20250117 | 150000 | 5949769650 | 26850 | 26850 | 26850 | 26850 | 342 |
| 272 | 20250117 | 145900 | 5940586950 | 26850 | 26800 | 26850 | 26800 | 530 |
| 273 | 20250117 | 145800 | 5926356650 | 26850 | 26900 | 26900 | 26800 | 1163 |
| 274 | 20250117 | 145700 | 5895147500 | 26900 | 26900 | 26900 | 26900 | 131 |
| 275 | 20250117 | 145600 | 5891623600 | 26900 | 26800 | 26900 | 26800 | 2315 |
| 276 | 20250117 | 145500 | 5829419200 | 26800 | 26800 | 26850 | 26800 | 355 |
| 277 | 20250117 | 145400 | 5819904900 | 26800 | 26850 | 26850 | 26800 | 1342 |
| 278 | 20250117 | 145300 | 5783914300 | 26800 | 26800 | 26850 | 26800 | 1220 |
| 279 | 20250117 | 145200 | 5751218250 | 26800 | 26800 | 26800 | 26750 | 258 |
| 280 | 20250117 | 145100 | 5744303900 | 26800 | 26800 | 26800 | 26800 | 2308 |
| 281 | 20250117 | 145000 | 5682449500 | 26800 | 26750 | 26800 | 26750 | 116 |
| 282 | 20250117 | 144900 | 5679340850 | 26750 | 26800 | 26800 | 26750 | 110 |
| 283 | 20250117 | 144800 | 5676394350 | 26800 | 26800 | 26850 | 26750 | 2693 |
| 284 | 20250117 | 144700 | 5604176800 | 26750 | 26750 | 26800 | 26750 | 545 |
| 285 | 20250117 | 144600 | 5589597550 | 26800 | 26800 | 26800 | 26750 | 235 |
| 286 | 20250117 | 144500 | 5583307800 | 26800 | 26800 | 26800 | 26800 | 2185 |
| 287 | 20250117 | 144400 | 5524749800 | 26800 | 26900 | 26900 | 26800 | 2415 |
| 288 | 20250117 | 144300 | 5459878350 | 26950 | 26900 | 26950 | 26900 | 246 |
| 289 | 20250117 | 144200 | 5453260450 | 26950 | 26900 | 26950 | 26900 | 51 |
| 290 | 20250117 | 144100 | 5451888500 | 26950 | 26900 | 26950 | 26900 | 21 |
| 291 | 20250117 | 144000 | 5451323550 | 26950 | 26900 | 26950 | 26900 | 194 |
| 292 | 20250117 | 143900 | 5446104850 | 26950 | 26900 | 26950 | 26900 | 201 |
| 293 | 20250117 | 143800 | 5440697900 | 26950 | 26950 | 26950 | 26900 | 236 |
| 294 | 20250117 | 143700 | 5434337900 | 26950 | 26900 | 26950 | 26900 | 49 |
| 295 | 20250117 | 143600 | 5433019750 | 26950 | 26850 | 26950 | 26850 | 18 |
| 296 | 20250117 | 143500 | 5432536100 | 26900 | 26900 | 26900 | 26900 | 365 |
| 297 | 20250117 | 143400 | 5422717600 | 26900 | 26850 | 26900 | 26850 | 135 |
| 298 | 20250117 | 143300 | 5419087650 | 26850 | 26900 | 26900 | 26850 | 24 |
| 299 | 20250117 | 143200 | 5418442700 | 26900 | 26900 | 26900 | 26900 | 13 |
| 300 | 20250117 | 143100 | 5418093000 | 26900 | 26900 | 26900 | 26900 | 2 |
| 301 | 20250117 | 143000 | 5418039200 | 26850 | 26850 | 26850 | 26850 | 10 |
| 302 | 20250117 | 142900 | 5417770700 | 26900 | 26950 | 26950 | 26900 | 83 |
| 303 | 20250117 | 142800 | 5415537850 | 26850 | 26850 | 26900 | 26850 | 161 |
| 304 | 20250117 | 142700 | 5411214700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 305 | 20250117 | 142600 | 5411214700 | 26800 | 26900 | 26900 | 26800 | 245 |
| 306 | 20250117 | 142500 | 5404639350 | 26900 | 26900 | 26900 | 26900 | 179 |
| 307 | 20250117 | 142400 | 5399824250 | 26900 | 26900 | 26900 | 26900 | 96 |
| 308 | 20250117 | 142300 | 5397241850 | 26900 | 26850 | 26900 | 26850 | 357 |
| 309 | 20250117 | 142200 | 5387643800 | 26850 | 26850 | 26900 | 26850 | 826 |
| 310 | 20250117 | 142100 | 5365465250 | 26900 | 26900 | 26900 | 26900 | 112 |
| 311 | 20250117 | 142000 | 5362452450 | 26850 | 26900 | 26900 | 26850 | 453 |
| 312 | 20250117 | 141900 | 5350284400 | 26900 | 26850 | 26900 | 26800 | 249 |
| 313 | 20250117 | 141800 | 5343596950 | 26850 | 26800 | 26850 | 26800 | 248 |
| 314 | 20250117 | 141700 | 5336948750 | 26850 | 26850 | 26850 | 26850 | 164 |
| 315 | 20250117 | 141600 | 5332545350 | 26850 | 26850 | 26900 | 26850 | 212 |
| 316 | 20250117 | 141500 | 5326848050 | 26850 | 26900 | 26950 | 26850 | 345 |
| 317 | 20250117 | 141400 | 5317569100 | 26900 | 26900 | 26900 | 26850 | 168 |
| 318 | 20250117 | 141300 | 5313052000 | 26850 | 26900 | 26900 | 26850 | 60 |
| 319 | 20250117 | 141200 | 5311439500 | 26850 | 26850 | 26850 | 26850 | 14 |
| 320 | 20250117 | 141100 | 5311063600 | 26850 | 26800 | 26850 | 26800 | 247 |
| 321 | 20250117 | 141000 | 5304432300 | 26850 | 26800 | 26850 | 26800 | 204 |
| 322 | 20250117 | 140900 | 5298963550 | 26800 | 26750 | 26850 | 26750 | 740 |
| 323 | 20250117 | 140800 | 5279153150 | 26800 | 26800 | 26800 | 26750 | 1286 |
| 324 | 20250117 | 140700 | 5244692650 | 26800 | 26750 | 26800 | 26750 | 168 |
| 325 | 20250117 | 140600 | 5240192050 | 26800 | 26800 | 26800 | 26800 | 26 |
| 326 | 20250117 | 140500 | 5239495250 | 26800 | 26800 | 26800 | 26750 | 352 |
| 327 | 20250117 | 140400 | 5230063750 | 26800 | 26750 | 26800 | 26750 | 347 |
| 328 | 20250117 | 140300 | 5220771000 | 26750 | 26850 | 26850 | 26750 | 267 |
| 329 | 20250117 | 140200 | 5213623400 | 26800 | 26800 | 26800 | 26800 | 372 |
| 330 | 20250117 | 140100 | 5203653800 | 26800 | 26800 | 26800 | 26800 | 55 |
| 331 | 20250117 | 140000 | 5202179800 | 26750 | 26800 | 26800 | 26750 | 176 |
| 332 | 20250117 | 135900 | 5197467250 | 26750 | 26800 | 26800 | 26750 | 244 |
| 333 | 20250117 | 135800 | 5190928500 | 26800 | 26800 | 26800 | 26750 | 378 |
| 334 | 20250117 | 135700 | 5180804350 | 26800 | 26800 | 26800 | 26750 | 647 |
| 335 | 20250117 | 135600 | 5163471200 | 26800 | 26850 | 26850 | 26800 | 59 |
| 336 | 20250117 | 135500 | 5161888550 | 26850 | 26800 | 26850 | 26800 | 486 |
| 337 | 20250117 | 135400 | 5148859650 | 26850 | 26800 | 26850 | 26800 | 381 |
| 338 | 20250117 | 135300 | 5138645350 | 26850 | 26850 | 26850 | 26800 | 522 |
| 339 | 20250117 | 135200 | 5124630400 | 26900 | 26800 | 26900 | 26800 | 658 |
| 340 | 20250117 | 135100 | 5106967900 | 26850 | 26800 | 26850 | 26800 | 222 |
| 341 | 20250117 | 135000 | 5101012200 | 26800 | 26800 | 26850 | 26800 | 336 |
| 342 | 20250117 | 134900 | 5092002250 | 26800 | 26850 | 26850 | 26800 | 362 |
| 343 | 20250117 | 134800 | 5082300150 | 26800 | 26800 | 26850 | 26800 | 130 |
| 344 | 20250117 | 134700 | 5078815800 | 26800 | 26800 | 26850 | 26800 | 342 |
| 345 | 20250117 | 134600 | 5069650150 | 26850 | 26850 | 26850 | 26800 | 254 |
| 346 | 20250117 | 134500 | 5062842800 | 26800 | 26850 | 26850 | 26800 | 433 |
| 347 | 20250117 | 134400 | 5051229250 | 26850 | 26800 | 26850 | 26800 | 120 |
| 348 | 20250117 | 134300 | 5048011600 | 26850 | 26850 | 26850 | 26800 | 96 |
| 349 | 20250117 | 134200 | 5045438550 | 26800 | 26800 | 26850 | 26800 | 701 |
| 350 | 20250117 | 134100 | 5026651700 | 26800 | 26850 | 26850 | 26750 | 453 |
| 351 | 20250117 | 134000 | 5014514400 | 26850 | 26850 | 26850 | 26850 | 95 |
| 352 | 20250117 | 133900 | 5011963650 | 26850 | 26800 | 26850 | 26750 | 385 |
| 353 | 20250117 | 133800 | 5001646500 | 26750 | 26800 | 26800 | 26750 | 277 |
| 354 | 20250117 | 133700 | 4994226450 | 26800 | 26750 | 26850 | 26700 | 5349 |
| 355 | 20250117 | 133600 | 4851148050 | 26800 | 26900 | 26900 | 26750 | 5571 |
| 356 | 20250117 | 133500 | 4701809350 | 26850 | 26850 | 26900 | 26850 | 203 |
| 357 | 20250117 | 133400 | 4696356300 | 26900 | 26950 | 26950 | 26900 | 870 |
| 358 | 20250117 | 133300 | 4672952700 | 26950 | 27000 | 27000 | 26950 | 327 |
| 359 | 20250117 | 133200 | 4664139950 | 26950 | 26950 | 27000 | 26950 | 53 |
| 360 | 20250117 | 133100 | 4662711550 | 26950 | 26950 | 26950 | 26950 | 1 |
| 361 | 20250117 | 133000 | 4662684600 | 26950 | 26950 | 26950 | 26950 | 94 |
| 362 | 20250117 | 132900 | 4660151300 | 26900 | 26950 | 26950 | 26900 | 921 |
| 363 | 20250117 | 132800 | 4635366300 | 26950 | 26950 | 26950 | 26900 | 266 |
| 364 | 20250117 | 132700 | 4628207050 | 26950 | 26950 | 27000 | 26950 | 520 |
| 365 | 20250117 | 132600 | 4614191550 | 26950 | 27000 | 27000 | 26950 | 138 |
| 366 | 20250117 | 132500 | 4610466100 | 27000 | 27000 | 27000 | 27000 | 311 |
| 367 | 20250117 | 132400 | 4602069100 | 27000 | 26950 | 27000 | 26950 | 167 |
| 368 | 20250117 | 132300 | 4597568400 | 26950 | 26950 | 26950 | 26950 | 1201 |
| 369 | 20250117 | 132200 | 4565201450 | 26950 | 27000 | 27000 | 26950 | 250 |
| 370 | 20250117 | 132100 | 4558459000 | 27000 | 27000 | 27050 | 27000 | 1227 |
| 371 | 20250117 | 132000 | 4525327850 | 27000 | 27000 | 27000 | 27000 | 115 |
| 372 | 20250117 | 131900 | 4522222850 | 27050 | 27050 | 27050 | 27050 | 90 |
| 373 | 20250117 | 131800 | 4519788350 | 27050 | 27050 | 27050 | 27050 | 7 |
| 374 | 20250117 | 131700 | 4519599000 | 27050 | 27050 | 27050 | 27050 | 51 |
| 375 | 20250117 | 131600 | 4518219450 | 27000 | 27050 | 27050 | 27000 | 355 |
| 376 | 20250117 | 131500 | 4508633400 | 27050 | 27050 | 27050 | 27050 | 1 |
| 377 | 20250117 | 131400 | 4508606350 | 27050 | 27000 | 27050 | 27000 | 149 |
| 378 | 20250117 | 131300 | 4504582950 | 27050 | 27000 | 27050 | 27000 | 209 |
| 379 | 20250117 | 131200 | 4498939400 | 27000 | 27000 | 27000 | 27000 | 79 |
| 380 | 20250117 | 131100 | 4496806400 | 27000 | 27000 | 27000 | 27000 | 388 |
| 381 | 20250117 | 131000 | 4486330400 | 27000 | 27000 | 27050 | 27000 | 292 |
| 382 | 20250117 | 130900 | 4478445900 | 27050 | 27050 | 27050 | 27050 | 21 |
| 383 | 20250117 | 130800 | 4477877850 | 27050 | 27050 | 27050 | 27050 | 319 |
| 384 | 20250117 | 130700 | 4469248900 | 27050 | 27050 | 27050 | 27050 | 314 |
| 385 | 20250117 | 130600 | 4460755200 | 27050 | 27050 | 27050 | 27050 | 500 |
| 386 | 20250117 | 130500 | 4447230200 | 27050 | 27100 | 27100 | 27050 | 359 |
| 387 | 20250117 | 130400 | 4437501800 | 27100 | 27100 | 27100 | 27100 | 1 |
| 388 | 20250117 | 130300 | 4437474700 | 27050 | 27100 | 27100 | 27050 | 214 |
| 389 | 20250117 | 130200 | 4431680300 | 27150 | 27100 | 27150 | 27050 | 231 |
| 390 | 20250117 | 130100 | 4425431500 | 27100 | 27100 | 27150 | 27100 | 37 |
| 391 | 20250117 | 130000 | 4424428700 | 27100 | 27100 | 27100 | 27100 | 238 |
| 392 | 20250117 | 125900 | 4417978900 | 27200 | 27000 | 27200 | 27000 | 549 |
| 393 | 20250117 | 125800 | 4403092950 | 27050 | 27050 | 27050 | 27050 | 414 |
| 394 | 20250117 | 125700 | 4391894250 | 27100 | 27100 | 27100 | 27100 | 1 |
| 395 | 20250117 | 125600 | 4391867150 | 27050 | 27050 | 27050 | 27050 | 15 |
| 396 | 20250117 | 125500 | 4391461400 | 27100 | 27050 | 27100 | 27050 | 4 |
| 397 | 20250117 | 125400 | 4391353050 | 27100 | 27100 | 27100 | 27100 | 2 |
| 398 | 20250117 | 125300 | 4391298850 | 27050 | 27100 | 27100 | 27050 | 4 |
| 399 | 20250117 | 125200 | 4391190550 | 27100 | 27100 | 27100 | 27050 | 84 |
| 400 | 20250117 | 125100 | 4388918100 | 27100 | 27100 | 27100 | 27050 | 838 |
| 401 | 20250117 | 125000 | 4366244750 | 27050 | 27100 | 27100 | 27050 | 38 |
| 402 | 20250117 | 124900 | 4365215000 | 27100 | 27050 | 27100 | 27050 | 66 |
| 403 | 20250117 | 124800 | 4363429450 | 27050 | 27050 | 27050 | 27050 | 62 |
| 404 | 20250117 | 124700 | 4361752350 | 27100 | 27100 | 27100 | 27100 | 39 |
| 405 | 20250117 | 124600 | 4360695450 | 27150 | 27100 | 27150 | 27100 | 377 |
| 406 | 20250117 | 124500 | 4350478500 | 27150 | 27150 | 27150 | 27100 | 1030 |
| 407 | 20250117 | 124400 | 4322565200 | 27100 | 27100 | 27100 | 27100 | 126 |
| 408 | 20250117 | 124300 | 4319150600 | 27150 | 27150 | 27150 | 27100 | 194 |
| 409 | 20250117 | 124200 | 4313890800 | 27150 | 27150 | 27150 | 27150 | 248 |
| 410 | 20250117 | 124100 | 4307157600 | 27150 | 27150 | 27150 | 27150 | 322 |
| 411 | 20250117 | 124000 | 4298415300 | 27150 | 27200 | 27200 | 27150 | 359 |
| 412 | 20250117 | 123900 | 4288663950 | 27200 | 27150 | 27200 | 27150 | 218 |
| 413 | 20250117 | 123800 | 4282745050 | 27150 | 27150 | 27200 | 27150 | 23 |
| 414 | 20250117 | 123700 | 4282120450 | 27250 | 27200 | 27250 | 27150 | 179 |
| 415 | 20250117 | 123600 | 4277251700 | 27200 | 27200 | 27250 | 27200 | 195 |
| 416 | 20250117 | 123500 | 4271947600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 417 | 20250117 | 123400 | 4271947600 | 27200 | 27250 | 27250 | 27200 | 6 |
| 418 | 20250117 | 123300 | 4271784200 | 27250 | 27250 | 27250 | 27250 | 8 |
| 419 | 20250117 | 123200 | 4271566200 | 27150 | 27150 | 27150 | 27150 | 6 |
| 420 | 20250117 | 123100 | 4271403300 | 27150 | 27150 | 27150 | 27150 | 8 |
| 421 | 20250117 | 123000 | 4271186100 | 27250 | 27250 | 27250 | 27250 | 12 |
| 422 | 20250117 | 122900 | 4270859100 | 27250 | 27250 | 27250 | 27150 | 616 |
| 423 | 20250117 | 122800 | 4254113200 | 27250 | 27200 | 27250 | 27200 | 51 |
| 424 | 20250117 | 122700 | 4252725950 | 27200 | 27200 | 27200 | 27150 | 154 |
| 425 | 20250117 | 122600 | 4248540200 | 27200 | 27200 | 27200 | 27150 | 136 |
| 426 | 20250117 | 122500 | 4244845650 | 27200 | 27200 | 27200 | 27150 | 59 |
| 427 | 20250117 | 122400 | 4243241000 | 27200 | 27200 | 27200 | 27150 | 37 |
| 428 | 20250117 | 122300 | 4242235400 | 27200 | 27200 | 27200 | 27200 | 47 |
| 429 | 20250117 | 122200 | 4240957000 | 27200 | 27200 | 27200 | 27200 | 2 |
| 430 | 20250117 | 122100 | 4240902600 | 27200 | 27200 | 27200 | 27200 | 34 |
| 431 | 20250117 | 122000 | 4239977800 | 27150 | 27200 | 27200 | 27150 | 500 |
| 432 | 20250117 | 121900 | 4226401900 | 27200 | 27200 | 27200 | 27150 | 23 |
| 433 | 20250117 | 121800 | 4225776650 | 27200 | 27150 | 27200 | 27150 | 106 |
| 434 | 20250117 | 121700 | 4222897700 | 27200 | 27200 | 27200 | 27150 | 10 |
| 435 | 20250117 | 121600 | 4222625750 | 27200 | 27200 | 27200 | 27200 | 27 |
| 436 | 20250117 | 121500 | 4221891350 | 27300 | 27200 | 27300 | 27200 | 80 |
| 437 | 20250117 | 121400 | 4219709700 | 27200 | 27200 | 27200 | 27200 | 27 |
| 438 | 20250117 | 121300 | 4218975300 | 27150 | 27150 | 27150 | 27150 | 423 |
| 439 | 20250117 | 121200 | 4207490850 | 27150 | 27150 | 27150 | 27150 | 1 |
| 440 | 20250117 | 121100 | 4207463700 | 27150 | 27200 | 27200 | 27150 | 1126 |
| 441 | 20250117 | 121000 | 4176839000 | 27200 | 27250 | 27250 | 27200 | 362 |
| 442 | 20250117 | 120900 | 4166985300 | 27300 | 27200 | 27300 | 27200 | 80 |
| 443 | 20250117 | 120800 | 4164804300 | 27200 | 27200 | 27200 | 27200 | 130 |
| 444 | 20250117 | 120700 | 4161268300 | 27200 | 27200 | 27200 | 27200 | 439 |
| 445 | 20250117 | 120600 | 4149327500 | 27200 | 27250 | 27250 | 27200 | 47 |
| 446 | 20250117 | 120500 | 4148046800 | 27350 | 27300 | 27350 | 27250 | 764 |
| 447 | 20250117 | 120400 | 4127199200 | 27300 | 27300 | 27300 | 27300 | 516 |
| 448 | 20250117 | 120300 | 4113112400 | 27200 | 27250 | 27250 | 27200 | 854 |
| 449 | 20250117 | 120200 | 4089843650 | 27200 | 27200 | 27200 | 27200 | 1035 |
| 450 | 20250117 | 120100 | 4061691650 | 27200 | 27200 | 27200 | 27100 | 192 |
| 451 | 20250117 | 120000 | 4056477600 | 27200 | 27200 | 27200 | 27200 | 1 |
| 452 | 20250117 | 115900 | 4056450400 | 27150 | 27150 | 27150 | 27150 | 100 |
| 453 | 20250117 | 115800 | 4053735400 | 27150 | 27150 | 27150 | 27150 | 0 |
| 454 | 20250117 | 115700 | 4053735400 | 27150 | 27150 | 27150 | 27150 | 0 |
| 455 | 20250117 | 115600 | 4053735400 | 27150 | 27150 | 27150 | 27150 | 100 |
| 456 | 20250117 | 115500 | 4051020400 | 27150 | 27100 | 27150 | 27100 | 87 |
| 457 | 20250117 | 115400 | 4048662150 | 27200 | 27200 | 27200 | 27200 | 2 |
| 458 | 20250117 | 115300 | 4048607750 | 27200 | 27100 | 27200 | 27100 | 900 |
| 459 | 20250117 | 115200 | 4024129600 | 27100 | 27100 | 27100 | 27100 | 25 |
| 460 | 20250117 | 115100 | 4023452100 | 27100 | 27150 | 27150 | 27100 | 11 |
| 461 | 20250117 | 115000 | 4023153900 | 27150 | 27100 | 27150 | 27100 | 23 |
| 462 | 20250117 | 114900 | 4022530550 | 27100 | 27200 | 27200 | 27100 | 101 |
| 463 | 20250117 | 114800 | 4019793350 | 27100 | 27100 | 27100 | 27100 | 186 |
| 464 | 20250117 | 114700 | 4014752750 | 27200 | 27200 | 27200 | 27150 | 366 |
| 465 | 20250117 | 114600 | 4004803100 | 27200 | 27100 | 27200 | 27100 | 918 |
| 466 | 20250117 | 114500 | 3979870800 | 27100 | 27150 | 27150 | 27100 | 160 |
| 467 | 20250117 | 114400 | 3975534600 | 27200 | 27150 | 27200 | 27150 | 850 |
| 468 | 20250117 | 114300 | 3952447100 | 27150 | 27150 | 27150 | 27100 | 332 |
| 469 | 20250117 | 114200 | 3943435600 | 27100 | 27050 | 27100 | 27050 | 318 |
| 470 | 20250117 | 114100 | 3934822900 | 27000 | 27000 | 27000 | 27000 | 64 |
| 471 | 20250117 | 114000 | 3933094900 | 27050 | 26950 | 27050 | 26950 | 79 |
| 472 | 20250117 | 113900 | 3930958450 | 26950 | 27050 | 27050 | 26950 | 2 |
| 473 | 20250117 | 113800 | 3930904450 | 26950 | 27050 | 27050 | 26950 | 162 |
| 474 | 20250117 | 113700 | 3926524650 | 27050 | 26950 | 27050 | 26950 | 1616 |
| 475 | 20250117 | 113600 | 3882923600 | 26950 | 26950 | 26950 | 26900 | 117 |
| 476 | 20250117 | 113500 | 3879772450 | 26950 | 26900 | 26950 | 26900 | 24 |
| 477 | 20250117 | 113400 | 3879126600 | 26900 | 26900 | 26900 | 26900 | 200 |
| 478 | 20250117 | 113300 | 3873746600 | 26900 | 26900 | 26900 | 26900 | 123 |
| 479 | 20250117 | 113200 | 3870437900 | 26900 | 26850 | 26900 | 26850 | 35 |
| 480 | 20250117 | 113100 | 3869498050 | 26850 | 26850 | 26850 | 26850 | 195 |
| 481 | 20250117 | 113000 | 3864262300 | 26850 | 26900 | 26900 | 26850 | 34 |
| 482 | 20250117 | 112900 | 3863349350 | 26900 | 26900 | 26900 | 26900 | 184 |
| 483 | 20250117 | 112800 | 3858399750 | 26950 | 26900 | 26950 | 26900 | 199 |
| 484 | 20250117 | 112700 | 3853043850 | 26900 | 26950 | 26950 | 26900 | 36 |
| 485 | 20250117 | 112600 | 3852075400 | 26950 | 26800 | 26950 | 26800 | 32 |
| 486 | 20250117 | 112500 | 3851217500 | 26800 | 27000 | 27000 | 26800 | 1887 |
| 487 | 20250117 | 112400 | 3800550350 | 27000 | 26900 | 27000 | 26900 | 219 |
| 488 | 20250117 | 112300 | 3794657950 | 26900 | 26850 | 26900 | 26850 | 31 |
| 489 | 20250117 | 112200 | 3793824850 | 26900 | 26950 | 26950 | 26900 | 225 |
| 490 | 20250117 | 112100 | 3787772250 | 26950 | 26950 | 26950 | 26950 | 88 |
| 491 | 20250117 | 112000 | 3785400650 | 26900 | 26950 | 27000 | 26900 | 5262 |
| 492 | 20250117 | 111900 | 3643846400 | 26950 | 27000 | 27000 | 26950 | 880 |
| 493 | 20250117 | 111800 | 3620121250 | 27050 | 27000 | 27050 | 27000 | 23 |
| 494 | 20250117 | 111700 | 3619500200 | 27000 | 27000 | 27000 | 27000 | 21 |
| 495 | 20250117 | 111600 | 3618933200 | 27000 | 27050 | 27050 | 27000 | 364 |
| 496 | 20250117 | 111500 | 3609097600 | 27050 | 27050 | 27050 | 27050 | 150 |
| 497 | 20250117 | 111400 | 3605040100 | 27050 | 27100 | 27100 | 27050 | 5 |
| 498 | 20250117 | 111300 | 3604904800 | 27050 | 27050 | 27050 | 27050 | 14 |
| 499 | 20250117 | 111200 | 3604526100 | 26950 | 26950 | 26950 | 26950 | 0 |
| 500 | 20250117 | 111100 | 3604526100 | 26950 | 27200 | 27200 | 26950 | 1089 |
| 501 | 20250117 | 111000 | 3575064400 | 27200 | 27200 | 27200 | 27200 | 70 |
| 502 | 20250117 | 110900 | 3573160400 | 27200 | 27100 | 27200 | 27100 | 94 |
| 503 | 20250117 | 110800 | 3570605000 | 27200 | 27200 | 27200 | 27200 | 119 |
| 504 | 20250117 | 110700 | 3567368200 | 27250 | 27100 | 27250 | 27100 | 6 |
| 505 | 20250117 | 110600 | 3567205450 | 27250 | 27250 | 27250 | 27100 | 17 |
| 506 | 20250117 | 110500 | 3566742950 | 27250 | 27200 | 27250 | 27000 | 136 |
| 507 | 20250117 | 110400 | 3563046400 | 27050 | 27100 | 27100 | 27050 | 300 |
| 508 | 20250117 | 110300 | 3554931350 | 27200 | 27100 | 27200 | 27100 | 319 |
| 509 | 20250117 | 110200 | 3546262850 | 27200 | 27050 | 27200 | 27050 | 169 |
| 510 | 20250117 | 110100 | 3541689400 | 27050 | 27000 | 27050 | 27000 | 392 |
| 511 | 20250117 | 110000 | 3531085950 | 27000 | 27000 | 27000 | 27000 | 115 |
| 512 | 20250117 | 105900 | 3527980950 | 26900 | 26950 | 26950 | 26900 | 10 |
| 513 | 20250117 | 105800 | 3527711500 | 26900 | 27000 | 27000 | 26900 | 504 |
| 514 | 20250117 | 105700 | 3514130850 | 27000 | 27000 | 27050 | 27000 | 1247 |
| 515 | 20250117 | 105600 | 3480457150 | 27000 | 26950 | 27000 | 26950 | 52 |
| 516 | 20250117 | 105500 | 3479054250 | 26950 | 26950 | 26950 | 26900 | 312 |
| 517 | 20250117 | 105400 | 3470651850 | 26900 | 26950 | 26950 | 26900 | 267 |
| 518 | 20250117 | 105300 | 3463459300 | 26950 | 26900 | 27000 | 26900 | 755 |
| 519 | 20250117 | 105200 | 3443102350 | 26900 | 26900 | 26900 | 26900 | 151 |
| 520 | 20250117 | 105100 | 3439040450 | 26900 | 26950 | 27000 | 26900 | 1354 |
| 521 | 20250117 | 105000 | 3402527100 | 26950 | 26950 | 26950 | 26900 | 766 |
| 522 | 20250117 | 104900 | 3381906900 | 26950 | 26900 | 26950 | 26900 | 371 |
| 523 | 20250117 | 104800 | 3371913750 | 26900 | 26950 | 26950 | 26900 | 172 |
| 524 | 20250117 | 104700 | 3367281150 | 26900 | 26950 | 26950 | 26900 | 304 |
| 525 | 20250117 | 104600 | 3359100350 | 26950 | 26950 | 27000 | 26950 | 847 |
| 526 | 20250117 | 104500 | 3336273650 | 26950 | 26850 | 27000 | 26850 | 1185 |
| 527 | 20250117 | 104400 | 3304353350 | 26850 | 26850 | 26850 | 26850 | 55 |
| 528 | 20250117 | 104300 | 3302876600 | 26850 | 26800 | 26850 | 26650 | 4246 |
| 529 | 20250117 | 104200 | 3189432150 | 26750 | 26800 | 26850 | 26750 | 2006 |
| 530 | 20250117 | 104100 | 3135709600 | 26850 | 26800 | 26850 | 26800 | 443 |
| 531 | 20250117 | 104000 | 3123818650 | 26800 | 26800 | 26800 | 26750 | 1745 |
| 532 | 20250117 | 103900 | 3077055150 | 26800 | 26800 | 26850 | 26750 | 701 |
| 533 | 20250117 | 103800 | 3058269000 | 26750 | 26900 | 26900 | 26750 | 3215 |
| 534 | 20250117 | 103700 | 2972015500 | 26900 | 26900 | 26950 | 26850 | 1163 |
| 535 | 20250117 | 103600 | 2940757900 | 26900 | 26950 | 27000 | 26900 | 3921 |
| 536 | 20250117 | 103500 | 2835190350 | 26950 | 27050 | 27050 | 26950 | 465 |
| 537 | 20250117 | 103400 | 2822640350 | 27050 | 27050 | 27050 | 27000 | 6181 |
| 538 | 20250117 | 103300 | 2655647250 | 27050 | 27150 | 27150 | 27050 | 703 |
| 539 | 20250117 | 103200 | 2636619200 | 27200 | 27150 | 27200 | 27100 | 554 |
| 540 | 20250117 | 103100 | 2621593200 | 27150 | 27100 | 27150 | 27050 | 828 |
| 541 | 20250117 | 103000 | 2599152800 | 27100 | 27100 | 27100 | 27100 | 644 |
| 542 | 20250117 | 102900 | 2581700400 | 27050 | 27100 | 27100 | 27050 | 102 |
| 543 | 20250117 | 102800 | 2578939550 | 27100 | 27100 | 27100 | 27050 | 1303 |
| 544 | 20250117 | 102700 | 2543672800 | 27100 | 27150 | 27150 | 27100 | 1300 |
| 545 | 20250117 | 102600 | 2508440550 | 27100 | 27100 | 27200 | 27100 | 913 |
| 546 | 20250117 | 102500 | 2483693150 | 27100 | 27200 | 27200 | 27100 | 107 |
| 547 | 20250117 | 102400 | 2480793250 | 27200 | 27150 | 27200 | 27050 | 925 |
| 548 | 20250117 | 102300 | 2455723950 | 27200 | 27150 | 27200 | 27150 | 74 |
| 549 | 20250117 | 102200 | 2453714750 | 27150 | 27200 | 27200 | 27100 | 2944 |
| 550 | 20250117 | 102100 | 2373879600 | 27200 | 27250 | 27250 | 27200 | 119 |
| 551 | 20250117 | 102000 | 2370642450 | 27250 | 27250 | 27250 | 27200 | 358 |
| 552 | 20250117 | 101900 | 2360903600 | 27200 | 27350 | 27350 | 27200 | 84 |
| 553 | 20250117 | 101800 | 2358617850 | 27350 | 27300 | 27350 | 27200 | 691 |
| 554 | 20250117 | 101700 | 2339782400 | 27300 | 27250 | 27300 | 27250 | 44 |
| 555 | 20250117 | 101600 | 2338582150 | 27300 | 27300 | 27300 | 27300 | 290 |
| 556 | 20250117 | 101500 | 2330665150 | 27250 | 27250 | 27250 | 27250 | 41 |
| 557 | 20250117 | 101400 | 2329547900 | 27250 | 27300 | 27300 | 27250 | 200 |
| 558 | 20250117 | 101300 | 2324093550 | 27300 | 27300 | 27300 | 27200 | 234 |
| 559 | 20250117 | 101200 | 2317714350 | 27300 | 27250 | 27300 | 27250 | 82 |
| 560 | 20250117 | 101100 | 2315478300 | 27250 | 27250 | 27250 | 27250 | 232 |
| 561 | 20250117 | 101000 | 2309156300 | 27200 | 27250 | 27250 | 27200 | 219 |
| 562 | 20250117 | 100900 | 2303192650 | 27250 | 27250 | 27300 | 27250 | 127 |
| 563 | 20250117 | 100800 | 2299731850 | 27300 | 27200 | 27300 | 27200 | 26 |
| 564 | 20250117 | 100700 | 2299024550 | 27200 | 27250 | 27250 | 27200 | 53 |
| 565 | 20250117 | 100600 | 2297582700 | 27200 | 27200 | 27200 | 27200 | 180 |
| 566 | 20250117 | 100500 | 2292686700 | 27250 | 27300 | 27300 | 27250 | 100 |
| 567 | 20250117 | 100400 | 2289961600 | 27200 | 27200 | 27300 | 27200 | 244 |
| 568 | 20250117 | 100300 | 2283320900 | 27300 | 27200 | 27300 | 27200 | 445 |
| 569 | 20250117 | 100200 | 2271177900 | 27200 | 27200 | 27300 | 27150 | 337 |
| 570 | 20250117 | 100100 | 2262015150 | 27200 | 27150 | 27250 | 27100 | 2223 |
| 571 | 20250117 | 100000 | 2201622300 | 27100 | 27150 | 27150 | 27100 | 150 |
| 572 | 20250117 | 095900 | 2197551800 | 27150 | 27100 | 27150 | 27100 | 306 |
| 573 | 20250117 | 095800 | 2189254550 | 27100 | 27200 | 27200 | 27100 | 2360 |
| 574 | 20250117 | 095700 | 2125151850 | 27200 | 27250 | 27250 | 27200 | 195 |
| 575 | 20250117 | 095600 | 2119847500 | 27300 | 27250 | 27300 | 27250 | 161 |
| 576 | 20250117 | 095500 | 2115460050 | 27300 | 27300 | 27300 | 27250 | 110 |
| 577 | 20250117 | 095400 | 2112460300 | 27300 | 27200 | 27300 | 27200 | 175 |
| 578 | 20250117 | 095300 | 2107691700 | 27250 | 27300 | 27300 | 27250 | 693 |
| 579 | 20250117 | 095200 | 2088801200 | 27350 | 27350 | 27350 | 27350 | 46 |
| 580 | 20250117 | 095100 | 2087543100 | 27350 | 27300 | 27350 | 27250 | 564 |
| 581 | 20250117 | 095000 | 2072133850 | 27300 | 27350 | 27350 | 27300 | 685 |
| 582 | 20250117 | 094900 | 2053432100 | 27350 | 27350 | 27350 | 27300 | 9 |
| 583 | 20250117 | 094800 | 2053186200 | 27300 | 27300 | 27300 | 27300 | 39 |
| 584 | 20250117 | 094700 | 2052121500 | 27300 | 27350 | 27400 | 27300 | 241 |
| 585 | 20250117 | 094600 | 2045530350 | 27300 | 27350 | 27400 | 27300 | 432 |
| 586 | 20250117 | 094500 | 2033723900 | 27400 | 27400 | 27450 | 27350 | 1193 |
| 587 | 20250117 | 094400 | 2001043150 | 27400 | 27350 | 27400 | 27350 | 18 |
| 588 | 20250117 | 094300 | 2000550250 | 27400 | 27400 | 27450 | 27350 | 446 |
| 589 | 20250117 | 094200 | 1988334100 | 27400 | 27300 | 27400 | 27300 | 332 |
| 590 | 20250117 | 094100 | 1979238050 | 27350 | 27200 | 27350 | 27200 | 1990 |
| 591 | 20250117 | 094000 | 1924960000 | 27200 | 27200 | 27200 | 27150 | 305 |
| 592 | 20250117 | 093900 | 1916669000 | 27200 | 27200 | 27200 | 27150 | 1312 |
| 593 | 20250117 | 093800 | 1881030750 | 27200 | 27150 | 27200 | 27150 | 38 |
| 594 | 20250117 | 093700 | 1879997700 | 27150 | 27200 | 27200 | 27150 | 342 |
| 595 | 20250117 | 093600 | 1870707000 | 27150 | 27250 | 27250 | 27150 | 889 |
| 596 | 20250117 | 093500 | 1846510300 | 27300 | 27250 | 27300 | 27250 | 454 |
| 597 | 20250117 | 093400 | 1834132200 | 27250 | 27250 | 27250 | 27250 | 469 |
| 598 | 20250117 | 093300 | 1821351950 | 27250 | 27150 | 27300 | 27150 | 300 |
| 599 | 20250117 | 093200 | 1813205650 | 27150 | 27250 | 27250 | 27150 | 511 |
| 600 | 20250117 | 093100 | 1799295950 | 27200 | 27300 | 27300 | 27200 | 650 |
| 601 | 20250117 | 093000 | 1781599500 | 27300 | 27350 | 27350 | 27250 | 266 |
| 602 | 20250117 | 092900 | 1774348250 | 27300 | 27300 | 27350 | 27300 | 154 |
| 603 | 20250117 | 092800 | 1770140400 | 27300 | 27250 | 27300 | 27250 | 512 |
| 604 | 20250117 | 092700 | 1756162900 | 27250 | 27250 | 27300 | 27250 | 370 |
| 605 | 20250117 | 092600 | 1746080350 | 27300 | 27300 | 27300 | 27250 | 660 |
| 606 | 20250117 | 092500 | 1728070350 | 27300 | 27400 | 27400 | 27300 | 985 |
| 607 | 20250117 | 092400 | 1701179100 | 27350 | 27450 | 27450 | 27350 | 1684 |
| 608 | 20250117 | 092300 | 1655026700 | 27450 | 27500 | 27500 | 27450 | 119 |
| 609 | 20250117 | 092200 | 1651756350 | 27500 | 27600 | 27600 | 27500 | 390 |
| 610 | 20250117 | 092100 | 1641020750 | 27650 | 27700 | 27700 | 27600 | 2454 |
| 611 | 20250117 | 092000 | 1573147350 | 27650 | 27700 | 27800 | 27650 | 3473 |
| 612 | 20250117 | 091900 | 1476917400 | 27750 | 27600 | 27850 | 27550 | 2224 |
| 613 | 20250117 | 091800 | 1415362250 | 27600 | 27400 | 27600 | 27350 | 1482 |
| 614 | 20250117 | 091700 | 1374657450 | 27400 | 27400 | 27450 | 27350 | 1192 |
| 615 | 20250117 | 091600 | 1341983700 | 27400 | 27350 | 27450 | 27350 | 846 |
| 616 | 20250117 | 091500 | 1318785800 | 27350 | 27200 | 27350 | 27150 | 615 |
| 617 | 20250117 | 091400 | 1302012350 | 27200 | 27150 | 27200 | 27100 | 939 |
| 618 | 20250117 | 091300 | 1276546800 | 27150 | 27150 | 27250 | 27100 | 889 |
| 619 | 20250117 | 091200 | 1252384800 | 27150 | 27100 | 27150 | 27000 | 3310 |
| 620 | 20250117 | 091100 | 1162808500 | 27050 | 27100 | 27150 | 27050 | 3122 |
| 621 | 20250117 | 091000 | 1078273350 | 27150 | 27050 | 27200 | 27050 | 2255 |
| 622 | 20250117 | 090900 | 1017201100 | 27200 | 27150 | 27200 | 27000 | 6510 |
| 623 | 20250117 | 090800 | 840918450 | 27150 | 27250 | 27250 | 27150 | 3935 |
| 624 | 20250117 | 090700 | 733924000 | 27250 | 27150 | 27300 | 27150 | 1525 |
| 625 | 20250117 | 090600 | 692434000 | 27150 | 27500 | 27500 | 27100 | 4290 |
| 626 | 20250117 | 090500 | 575435600 | 27450 | 27450 | 27500 | 27350 | 2594 |
| 627 | 20250117 | 090400 | 504323650 | 27500 | 27700 | 27700 | 27450 | 2670 |
| 628 | 20250117 | 090300 | 430695250 | 27700 | 27550 | 27700 | 27550 | 616 |
| 629 | 20250117 | 090200 | 413696100 | 27500 | 27650 | 27650 | 27500 | 3381 |
| 630 | 20250117 | 090100 | 320655150 | 27600 | 27650 | 27750 | 27600 | 1081 |
| 631 | 20250117 | 090000 | 290761150 | 27650 | 27900 | 27950 | 27650 | 10354 |