34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250113 | 192500 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 9679 |
| 3 | 20250113 | 192400 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 4 | 20250113 | 192300 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 5 | 20250113 | 192200 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 6 | 20250113 | 192100 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 7 | 20250113 | 192000 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 8 | 20250113 | 191900 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 9 | 20250113 | 191800 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 10 | 20250113 | 191700 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 11 | 20250113 | 191600 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 12 | 20250113 | 191500 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 13 | 20250113 | 191400 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 14 | 20250113 | 191300 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 15 | 20250113 | 191200 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 16 | 20250113 | 191100 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 17 | 20250113 | 191000 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 18 | 20250113 | 190900 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 19 | 20250113 | 190800 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 20 | 20250113 | 190700 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 21 | 20250113 | 190600 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 22 | 20250113 | 190500 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 23 | 20250113 | 190400 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 24 | 20250113 | 190300 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 25 | 20250113 | 190200 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 26 | 20250113 | 190100 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 27 | 20250113 | 190000 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 28 | 20250113 | 185900 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 29 | 20250113 | 185800 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 30 | 20250113 | 185700 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 31 | 20250113 | 185600 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 32 | 20250113 | 185500 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 9679 |
| 33 | 20250113 | 185400 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 34 | 20250113 | 185300 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 35 | 20250113 | 185200 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 36 | 20250113 | 185100 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 37 | 20250113 | 185000 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 38 | 20250113 | 184900 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 39 | 20250113 | 184800 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 40 | 20250113 | 184700 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 41 | 20250113 | 184600 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 42 | 20250113 | 184500 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 43 | 20250113 | 184400 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 44 | 20250113 | 184300 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 45 | 20250113 | 184200 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 46 | 20250113 | 184100 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 47 | 20250113 | 184000 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 48 | 20250113 | 183900 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 49 | 20250113 | 183800 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 50 | 20250113 | 183700 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 51 | 20250113 | 183600 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 52 | 20250113 | 183500 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 53 | 20250113 | 183400 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 54 | 20250113 | 183300 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 55 | 20250113 | 183200 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 56 | 20250113 | 183100 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 57 | 20250113 | 183000 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 58 | 20250113 | 182900 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 59 | 20250113 | 182800 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 60 | 20250113 | 182700 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 61 | 20250113 | 182600 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 62 | 20250113 | 182500 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 9679 |
| 63 | 20250113 | 182400 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 64 | 20250113 | 182300 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 65 | 20250113 | 182200 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 66 | 20250113 | 182100 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 67 | 20250113 | 182000 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 68 | 20250113 | 181900 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 69 | 20250113 | 181800 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 70 | 20250113 | 181700 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 71 | 20250113 | 181600 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 72 | 20250113 | 181500 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 73 | 20250113 | 181400 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 74 | 20250113 | 181300 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 75 | 20250113 | 181200 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 76 | 20250113 | 181100 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 77 | 20250113 | 181000 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 78 | 20250113 | 180900 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 79 | 20250113 | 180800 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 80 | 20250113 | 180700 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 81 | 20250113 | 180600 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 82 | 20250113 | 180500 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 83 | 20250113 | 180400 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 84 | 20250113 | 180300 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 85 | 20250113 | 180200 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 86 | 20250113 | 180100 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 87 | 20250113 | 180000 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 88 | 20250113 | 175900 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 89 | 20250113 | 175800 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 90 | 20250113 | 175700 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 91 | 20250113 | 175600 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 92 | 20250113 | 175500 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 9679 |
| 93 | 20250113 | 175400 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 94 | 20250113 | 175300 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 95 | 20250113 | 175200 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 96 | 20250113 | 175100 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 97 | 20250113 | 175000 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 98 | 20250113 | 174900 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 99 | 20250113 | 174800 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 100 | 20250113 | 174700 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 101 | 20250113 | 174600 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 102 | 20250113 | 174500 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 103 | 20250113 | 174400 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 104 | 20250113 | 174300 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 105 | 20250113 | 174200 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 106 | 20250113 | 174100 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 107 | 20250113 | 174000 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 108 | 20250113 | 173900 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 109 | 20250113 | 173800 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 110 | 20250113 | 173700 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 111 | 20250113 | 173600 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 112 | 20250113 | 173500 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 113 | 20250113 | 173400 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 114 | 20250113 | 173300 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 115 | 20250113 | 173200 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 116 | 20250113 | 173100 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 117 | 20250113 | 173000 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 118 | 20250113 | 172900 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 119 | 20250113 | 172800 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 120 | 20250113 | 172700 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 121 | 20250113 | 172600 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 122 | 20250113 | 172500 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 9679 |
| 123 | 20250113 | 172400 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 124 | 20250113 | 172300 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 125 | 20250113 | 172200 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 126 | 20250113 | 172100 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 127 | 20250113 | 172000 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 128 | 20250113 | 171900 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 129 | 20250113 | 171800 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 130 | 20250113 | 171700 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 131 | 20250113 | 171600 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 132 | 20250113 | 171500 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 133 | 20250113 | 171400 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 134 | 20250113 | 171300 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 135 | 20250113 | 171200 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 136 | 20250113 | 171100 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 137 | 20250113 | 171000 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 138 | 20250113 | 170900 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 139 | 20250113 | 170800 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 140 | 20250113 | 170700 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 141 | 20250113 | 170600 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 142 | 20250113 | 170500 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 143 | 20250113 | 170400 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 144 | 20250113 | 170300 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 145 | 20250113 | 170200 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 146 | 20250113 | 170100 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 147 | 20250113 | 170000 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 148 | 20250113 | 165900 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 149 | 20250113 | 165800 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 150 | 20250113 | 165700 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 151 | 20250113 | 165600 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 152 | 20250113 | 165500 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 9679 |
| 153 | 20250113 | 165400 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 154 | 20250113 | 165300 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 155 | 20250113 | 165200 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 156 | 20250113 | 165100 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 157 | 20250113 | 165000 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 158 | 20250113 | 164900 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 159 | 20250113 | 164800 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 160 | 20250113 | 164700 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 161 | 20250113 | 164600 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 162 | 20250113 | 164500 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 163 | 20250113 | 164400 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 164 | 20250113 | 164300 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 165 | 20250113 | 164200 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 166 | 20250113 | 164100 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 167 | 20250113 | 164000 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 168 | 20250113 | 163900 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 169 | 20250113 | 163800 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 170 | 20250113 | 163700 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 171 | 20250113 | 163600 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 172 | 20250113 | 163500 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 173 | 20250113 | 163400 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 174 | 20250113 | 163300 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 175 | 20250113 | 163200 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 176 | 20250113 | 163100 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 177 | 20250113 | 163000 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 178 | 20250113 | 162900 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 179 | 20250113 | 162800 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 180 | 20250113 | 162700 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 181 | 20250113 | 162600 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 182 | 20250113 | 162500 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 9679 |
| 183 | 20250113 | 162400 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 184 | 20250113 | 162300 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 185 | 20250113 | 162200 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 186 | 20250113 | 162100 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 187 | 20250113 | 162000 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 188 | 20250113 | 161900 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 189 | 20250113 | 161800 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 190 | 20250113 | 161700 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 191 | 20250113 | 161600 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 192 | 20250113 | 161500 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 193 | 20250113 | 161400 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 194 | 20250113 | 161300 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 195 | 20250113 | 161200 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 196 | 20250113 | 161100 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 197 | 20250113 | 161000 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 198 | 20250113 | 160900 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 199 | 20250113 | 160800 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 200 | 20250113 | 160700 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 201 | 20250113 | 160600 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 202 | 20250113 | 160500 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 203 | 20250113 | 160400 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 204 | 20250113 | 160300 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 205 | 20250113 | 160200 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 206 | 20250113 | 160100 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 207 | 20250113 | 160000 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 208 | 20250113 | 155900 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 209 | 20250113 | 155800 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 210 | 20250113 | 155700 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 211 | 20250113 | 155600 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 212 | 20250113 | 155500 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 9679 |
| 213 | 20250113 | 155400 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 214 | 20250113 | 155300 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 215 | 20250113 | 155200 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 216 | 20250113 | 155100 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 217 | 20250113 | 155000 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 218 | 20250113 | 154900 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 219 | 20250113 | 154800 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 220 | 20250113 | 154700 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 221 | 20250113 | 154600 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 222 | 20250113 | 154500 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 223 | 20250113 | 154400 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 224 | 20250113 | 154300 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 225 | 20250113 | 154200 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 226 | 20250113 | 154100 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 227 | 20250113 | 154000 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 228 | 20250113 | 153900 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 229 | 20250113 | 153800 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 230 | 20250113 | 153700 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 231 | 20250113 | 153600 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 232 | 20250113 | 153500 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 233 | 20250113 | 153400 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 234 | 20250113 | 153300 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 235 | 20250113 | 153200 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 236 | 20250113 | 153100 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 237 | 20250113 | 153000 | 26105837900 | 39600 | 39600 | 39600 | 39600 | 9679 |
| 238 | 20250113 | 152900 | 25722549500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 239 | 20250113 | 152800 | 25722549500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 240 | 20250113 | 152700 | 25722549500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 241 | 20250113 | 152600 | 25722549500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 242 | 20250113 | 152500 | 25722549500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 243 | 20250113 | 152400 | 25722549500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 244 | 20250113 | 152300 | 25722549500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 245 | 20250113 | 152200 | 25722549500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 246 | 20250113 | 152100 | 25722549500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 247 | 20250113 | 152000 | 25722549500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 248 | 20250113 | 151900 | 25722549500 | 39600 | 39650 | 39650 | 39600 | 896 |
| 249 | 20250113 | 151800 | 25687037400 | 39600 | 39700 | 39700 | 39600 | 1105 |
| 250 | 20250113 | 151700 | 25643224050 | 39700 | 39650 | 39700 | 39600 | 1293 |
| 251 | 20250113 | 151600 | 25591932100 | 39650 | 39650 | 39700 | 39600 | 923 |
| 252 | 20250113 | 151500 | 25555334500 | 39650 | 39550 | 39700 | 39500 | 2650 |
| 253 | 20250113 | 151400 | 25450381200 | 39550 | 39450 | 39550 | 39450 | 1163 |
| 254 | 20250113 | 151300 | 25404451700 | 39500 | 39500 | 39500 | 39450 | 394 |
| 255 | 20250113 | 151200 | 25388898300 | 39450 | 39400 | 39450 | 39400 | 1433 |
| 256 | 20250113 | 151100 | 25332417500 | 39400 | 39450 | 39450 | 39400 | 394 |
| 257 | 20250113 | 151000 | 25316890100 | 39400 | 39500 | 39500 | 39400 | 944 |
| 258 | 20250113 | 150900 | 25279654100 | 39450 | 39350 | 39500 | 39350 | 2717 |
| 259 | 20250113 | 150800 | 25172596900 | 39350 | 39350 | 39400 | 39300 | 456 |
| 260 | 20250113 | 150700 | 25154651600 | 39350 | 39400 | 39400 | 39350 | 969 |
| 261 | 20250113 | 150600 | 25116498000 | 39400 | 39350 | 39400 | 39300 | 882 |
| 262 | 20250113 | 150500 | 25081822000 | 39350 | 39350 | 39400 | 39350 | 325 |
| 263 | 20250113 | 150400 | 25069032350 | 39350 | 39500 | 39500 | 39350 | 246 |
| 264 | 20250113 | 150300 | 25059334150 | 39500 | 39400 | 39500 | 39350 | 832 |
| 265 | 20250113 | 150200 | 25026516050 | 39350 | 39350 | 39450 | 39350 | 687 |
| 266 | 20250113 | 150100 | 24999438550 | 39350 | 39400 | 39400 | 39300 | 2344 |
| 267 | 20250113 | 150000 | 24907254400 | 39400 | 39350 | 39450 | 39350 | 777 |
| 268 | 20250113 | 145900 | 24876636000 | 39350 | 39400 | 39400 | 39350 | 867 |
| 269 | 20250113 | 145800 | 24842496300 | 39400 | 39450 | 39450 | 39350 | 429 |
| 270 | 20250113 | 145700 | 24825593150 | 39300 | 39450 | 39500 | 39300 | 3689 |
| 271 | 20250113 | 145600 | 24680274050 | 39450 | 39450 | 39500 | 39450 | 528 |
| 272 | 20250113 | 145500 | 24659444400 | 39450 | 39500 | 39500 | 39450 | 294 |
| 273 | 20250113 | 145400 | 24647843600 | 39450 | 39450 | 39500 | 39450 | 707 |
| 274 | 20250113 | 145300 | 24619941950 | 39500 | 39500 | 39500 | 39450 | 421 |
| 275 | 20250113 | 145200 | 24603324650 | 39450 | 39500 | 39500 | 39450 | 543 |
| 276 | 20250113 | 145100 | 24581897200 | 39500 | 39450 | 39500 | 39450 | 524 |
| 277 | 20250113 | 145000 | 24561208250 | 39450 | 39450 | 39500 | 39450 | 614 |
| 278 | 20250113 | 144900 | 24536983150 | 39450 | 39500 | 39500 | 39450 | 237 |
| 279 | 20250113 | 144800 | 24527632800 | 39500 | 39400 | 39500 | 39400 | 722 |
| 280 | 20250113 | 144700 | 24499163050 | 39400 | 39450 | 39500 | 39400 | 631 |
| 281 | 20250113 | 144600 | 24474269200 | 39450 | 39450 | 39500 | 39450 | 588 |
| 282 | 20250113 | 144500 | 24451056250 | 39450 | 39400 | 39500 | 39400 | 1288 |
| 283 | 20250113 | 144400 | 24400224100 | 39400 | 39450 | 39500 | 39400 | 428 |
| 284 | 20250113 | 144300 | 24383353000 | 39450 | 39400 | 39450 | 39350 | 2314 |
| 285 | 20250113 | 144200 | 24292145600 | 39400 | 39450 | 39450 | 39400 | 348 |
| 286 | 20250113 | 144100 | 24278425700 | 39450 | 39350 | 39450 | 39350 | 492 |
| 287 | 20250113 | 144000 | 24259049300 | 39350 | 39400 | 39400 | 39350 | 1634 |
| 288 | 20250113 | 143900 | 24194677000 | 39400 | 39400 | 39450 | 39400 | 416 |
| 289 | 20250113 | 143800 | 24178280500 | 39400 | 39400 | 39450 | 39400 | 223 |
| 290 | 20250113 | 143700 | 24169490450 | 39450 | 39500 | 39500 | 39400 | 707 |
| 291 | 20250113 | 143600 | 24141601650 | 39500 | 39450 | 39500 | 39400 | 1026 |
| 292 | 20250113 | 143500 | 24101126550 | 39450 | 39400 | 39500 | 39400 | 797 |
| 293 | 20250113 | 143400 | 24069690650 | 39400 | 39450 | 39450 | 39400 | 233 |
| 294 | 20250113 | 143300 | 24060502950 | 39450 | 39450 | 39500 | 39450 | 262 |
| 295 | 20250113 | 143200 | 24050166900 | 39500 | 39450 | 39500 | 39400 | 666 |
| 296 | 20250113 | 143100 | 24023900750 | 39450 | 39450 | 39450 | 39400 | 279 |
| 297 | 20250113 | 143000 | 24012902700 | 39450 | 39450 | 39500 | 39400 | 707 |
| 298 | 20250113 | 142900 | 23984998050 | 39500 | 39450 | 39500 | 39450 | 311 |
| 299 | 20250113 | 142800 | 23972724050 | 39450 | 39450 | 39500 | 39450 | 384 |
| 300 | 20250113 | 142700 | 23957572400 | 39450 | 39450 | 39500 | 39400 | 1208 |
| 301 | 20250113 | 142600 | 23909916750 | 39450 | 39500 | 39500 | 39450 | 209 |
| 302 | 20250113 | 142500 | 23901668150 | 39500 | 39500 | 39550 | 39500 | 501 |
| 303 | 20250113 | 142400 | 23881877300 | 39500 | 39500 | 39550 | 39500 | 613 |
| 304 | 20250113 | 142300 | 23857655350 | 39500 | 39550 | 39600 | 39500 | 1154 |
| 305 | 20250113 | 142200 | 23812019000 | 39550 | 39600 | 39650 | 39550 | 836 |
| 306 | 20250113 | 142100 | 23778917650 | 39600 | 39650 | 39650 | 39600 | 253 |
| 307 | 20250113 | 142000 | 23768893250 | 39600 | 39600 | 39600 | 39600 | 114 |
| 308 | 20250113 | 141900 | 23764378850 | 39600 | 39650 | 39700 | 39600 | 502 |
| 309 | 20250113 | 141800 | 23744485500 | 39700 | 39650 | 39700 | 39600 | 1349 |
| 310 | 20250113 | 141700 | 23691046050 | 39650 | 39650 | 39700 | 39600 | 292 |
| 311 | 20250113 | 141600 | 23679468250 | 39650 | 39600 | 39650 | 39600 | 4126 |
| 312 | 20250113 | 141500 | 23516029500 | 39650 | 39600 | 39650 | 39600 | 482 |
| 313 | 20250113 | 141400 | 23496925600 | 39600 | 39650 | 39650 | 39600 | 147 |
| 314 | 20250113 | 141300 | 23491102700 | 39650 | 39650 | 39650 | 39600 | 369 |
| 315 | 20250113 | 141200 | 23476474800 | 39700 | 39600 | 39700 | 39600 | 248 |
| 316 | 20250113 | 141100 | 23466638700 | 39650 | 39650 | 39700 | 39650 | 280 |
| 317 | 20250113 | 141000 | 23455532650 | 39650 | 39700 | 39700 | 39650 | 222 |
| 318 | 20250113 | 140900 | 23446728300 | 39650 | 39650 | 39750 | 39600 | 522 |
| 319 | 20250113 | 140800 | 23426019550 | 39700 | 39650 | 39700 | 39650 | 218 |
| 320 | 20250113 | 140700 | 23417373600 | 39700 | 39750 | 39750 | 39700 | 320 |
| 321 | 20250113 | 140600 | 23404667200 | 39700 | 39750 | 39750 | 39700 | 397 |
| 322 | 20250113 | 140500 | 23388897300 | 39700 | 39750 | 39800 | 39700 | 278 |
| 323 | 20250113 | 140400 | 23377850900 | 39750 | 39750 | 39750 | 39700 | 300 |
| 324 | 20250113 | 140300 | 23365938400 | 39750 | 39750 | 39800 | 39700 | 197 |
| 325 | 20250113 | 140200 | 23358105000 | 39750 | 39700 | 39800 | 39700 | 204 |
| 326 | 20250113 | 140100 | 23349996900 | 39700 | 39750 | 39750 | 39650 | 350 |
| 327 | 20250113 | 140000 | 23336114650 | 39750 | 39700 | 39750 | 39650 | 203 |
| 328 | 20250113 | 135900 | 23328056300 | 39650 | 39700 | 39700 | 39650 | 259 |
| 329 | 20250113 | 135800 | 23317784050 | 39650 | 39750 | 39750 | 39650 | 273 |
| 330 | 20250113 | 135700 | 23306951100 | 39750 | 39700 | 39750 | 39700 | 646 |
| 331 | 20250113 | 135600 | 23281296350 | 39700 | 39600 | 39700 | 39600 | 296 |
| 332 | 20250113 | 135500 | 23269560500 | 39600 | 39600 | 39700 | 39600 | 142 |
| 333 | 20250113 | 135400 | 23263932250 | 39700 | 39600 | 39700 | 39600 | 720 |
| 334 | 20250113 | 135300 | 23235405950 | 39600 | 39600 | 39750 | 39600 | 940 |
| 335 | 20250113 | 135200 | 23198167450 | 39600 | 39600 | 39650 | 39600 | 73 |
| 336 | 20250113 | 135100 | 23195276300 | 39600 | 39600 | 39650 | 39600 | 590 |
| 337 | 20250113 | 135000 | 23171890250 | 39600 | 39750 | 39750 | 39600 | 459 |
| 338 | 20250113 | 134900 | 23153696650 | 39750 | 39650 | 39750 | 39600 | 295 |
| 339 | 20250113 | 134800 | 23141979350 | 39750 | 39650 | 39750 | 39650 | 437 |
| 340 | 20250113 | 134700 | 23124638650 | 39600 | 39650 | 39700 | 39600 | 332 |
| 341 | 20250113 | 134600 | 23111477250 | 39650 | 39600 | 39650 | 39600 | 156 |
| 342 | 20250113 | 134500 | 23105296950 | 39600 | 39700 | 39750 | 39600 | 469 |
| 343 | 20250113 | 134400 | 23086692000 | 39700 | 39700 | 39700 | 39650 | 196 |
| 344 | 20250113 | 134300 | 23078918300 | 39650 | 39700 | 39700 | 39600 | 508 |
| 345 | 20250113 | 134200 | 23058778150 | 39650 | 39800 | 39800 | 39650 | 549 |
| 346 | 20250113 | 134100 | 23036979500 | 39800 | 39700 | 39800 | 39700 | 676 |
| 347 | 20250113 | 134000 | 23010128750 | 39750 | 39750 | 39800 | 39700 | 489 |
| 348 | 20250113 | 133900 | 22990696750 | 39800 | 39800 | 39850 | 39750 | 1441 |
| 349 | 20250113 | 133800 | 22933346100 | 39800 | 39750 | 39800 | 39700 | 478 |
| 350 | 20250113 | 133700 | 22914345850 | 39700 | 39650 | 39800 | 39650 | 1622 |
| 351 | 20250113 | 133600 | 22849897650 | 39700 | 39750 | 39750 | 39650 | 508 |
| 352 | 20250113 | 133500 | 22829730250 | 39750 | 39700 | 39750 | 39600 | 2435 |
| 353 | 20250113 | 133400 | 22733053650 | 39700 | 39600 | 39700 | 39550 | 1241 |
| 354 | 20250113 | 133300 | 22683857850 | 39600 | 39600 | 39650 | 39600 | 573 |
| 355 | 20250113 | 133200 | 22661158300 | 39600 | 39550 | 39600 | 39550 | 251 |
| 356 | 20250113 | 133100 | 22651224800 | 39600 | 39600 | 39600 | 39550 | 195 |
| 357 | 20250113 | 133000 | 22643508700 | 39600 | 39600 | 39600 | 39500 | 560 |
| 358 | 20250113 | 132900 | 22621349350 | 39600 | 39550 | 39650 | 39500 | 532 |
| 359 | 20250113 | 132800 | 22600290050 | 39550 | 39600 | 39600 | 39550 | 206 |
| 360 | 20250113 | 132700 | 22592135350 | 39600 | 39500 | 39600 | 39450 | 580 |
| 361 | 20250113 | 132600 | 22569200900 | 39500 | 39550 | 39600 | 39450 | 1073 |
| 362 | 20250113 | 132500 | 22526803750 | 39550 | 39550 | 39550 | 39550 | 206 |
| 363 | 20250113 | 132400 | 22518656450 | 39500 | 39600 | 39600 | 39500 | 300 |
| 364 | 20250113 | 132300 | 22506795850 | 39550 | 39550 | 39600 | 39450 | 3782 |
| 365 | 20250113 | 132200 | 22357493750 | 39550 | 39550 | 39600 | 39550 | 1112 |
| 366 | 20250113 | 132100 | 22313497700 | 39550 | 39550 | 39650 | 39500 | 871 |
| 367 | 20250113 | 132000 | 22279047300 | 39550 | 39600 | 39600 | 39500 | 2214 |
| 368 | 20250113 | 131900 | 22191427200 | 39600 | 39550 | 39650 | 39550 | 2483 |
| 369 | 20250113 | 131800 | 22093074500 | 39550 | 39550 | 39650 | 39500 | 378 |
| 370 | 20250113 | 131700 | 22078120700 | 39550 | 39550 | 39600 | 39550 | 94 |
| 371 | 20250113 | 131600 | 22074402650 | 39550 | 39600 | 39650 | 39500 | 1226 |
| 372 | 20250113 | 131500 | 22025891500 | 39600 | 39550 | 39650 | 39550 | 381 |
| 373 | 20250113 | 131400 | 22010801700 | 39550 | 39500 | 39600 | 39500 | 284 |
| 374 | 20250113 | 131300 | 21999563600 | 39600 | 39600 | 39700 | 39550 | 1938 |
| 375 | 20250113 | 131200 | 21922857600 | 39600 | 39700 | 39700 | 39600 | 2681 |
| 376 | 20250113 | 131100 | 21816495800 | 39700 | 39700 | 39700 | 39600 | 518 |
| 377 | 20250113 | 131000 | 21795952150 | 39700 | 39650 | 39700 | 39600 | 842 |
| 378 | 20250113 | 130900 | 21762563950 | 39650 | 39600 | 39650 | 39550 | 346 |
| 379 | 20250113 | 130800 | 21748864700 | 39550 | 39600 | 39600 | 39550 | 48 |
| 380 | 20250113 | 130700 | 21746966200 | 39600 | 39650 | 39650 | 39550 | 232 |
| 381 | 20250113 | 130600 | 21737788700 | 39650 | 39550 | 39650 | 39500 | 578 |
| 382 | 20250113 | 130500 | 21714927350 | 39550 | 39500 | 39550 | 39500 | 227 |
| 383 | 20250113 | 130400 | 21705955550 | 39600 | 39550 | 39600 | 39550 | 956 |
| 384 | 20250113 | 130300 | 21668143850 | 39550 | 39600 | 39650 | 39550 | 303 |
| 385 | 20250113 | 130200 | 21656150000 | 39600 | 39650 | 39650 | 39600 | 330 |
| 386 | 20250113 | 130100 | 21643081300 | 39650 | 39600 | 39650 | 39600 | 206 |
| 387 | 20250113 | 130000 | 21634921950 | 39600 | 39600 | 39650 | 39600 | 782 |
| 388 | 20250113 | 125900 | 21603929100 | 39600 | 39600 | 39600 | 39550 | 381 |
| 389 | 20250113 | 125800 | 21588842100 | 39600 | 39550 | 39600 | 39550 | 190 |
| 390 | 20250113 | 125700 | 21581321200 | 39550 | 39600 | 39600 | 39550 | 102 |
| 391 | 20250113 | 125600 | 21577282100 | 39550 | 39550 | 39600 | 39550 | 73 |
| 392 | 20250113 | 125500 | 21574394800 | 39600 | 39600 | 39600 | 39550 | 269 |
| 393 | 20250113 | 125400 | 21563753850 | 39550 | 39600 | 39600 | 39550 | 365 |
| 394 | 20250113 | 125300 | 21549301200 | 39550 | 39600 | 39600 | 39550 | 462 |
| 395 | 20250113 | 125200 | 21531024100 | 39600 | 39600 | 39600 | 39600 | 13 |
| 396 | 20250113 | 125100 | 21530509300 | 39550 | 39500 | 39600 | 39500 | 276 |
| 397 | 20250113 | 125000 | 21519592250 | 39550 | 39450 | 39550 | 39450 | 253 |
| 398 | 20250113 | 124900 | 21509599000 | 39500 | 39500 | 39500 | 39450 | 137 |
| 399 | 20250113 | 124800 | 21504189450 | 39450 | 39550 | 39600 | 39450 | 763 |
| 400 | 20250113 | 124700 | 21474040900 | 39550 | 39550 | 39600 | 39500 | 624 |
| 401 | 20250113 | 124600 | 21449367450 | 39550 | 39500 | 39550 | 39500 | 901 |
| 402 | 20250113 | 124500 | 21413733550 | 39500 | 39500 | 39500 | 39450 | 454 |
| 403 | 20250113 | 124400 | 21395806550 | 39450 | 39450 | 39500 | 39450 | 100 |
| 404 | 20250113 | 124300 | 21391860350 | 39400 | 39400 | 39450 | 39350 | 266 |
| 405 | 20250113 | 124200 | 21381382350 | 39400 | 39350 | 39450 | 39350 | 388 |
| 406 | 20250113 | 124100 | 21366106050 | 39350 | 39350 | 39400 | 39350 | 145 |
| 407 | 20250113 | 124000 | 21360398650 | 39350 | 39300 | 39350 | 39300 | 208 |
| 408 | 20250113 | 123900 | 21352214550 | 39300 | 39300 | 39350 | 39300 | 198 |
| 409 | 20250113 | 123800 | 21344426600 | 39300 | 39300 | 39300 | 39300 | 206 |
| 410 | 20250113 | 123700 | 21336330800 | 39300 | 39350 | 39350 | 39300 | 162 |
| 411 | 20250113 | 123600 | 21329963700 | 39350 | 39400 | 39400 | 39350 | 393 |
| 412 | 20250113 | 123500 | 21314494200 | 39350 | 39350 | 39350 | 39350 | 250 |
| 413 | 20250113 | 123400 | 21304656700 | 39350 | 39350 | 39400 | 39350 | 386 |
| 414 | 20250113 | 123300 | 21289457400 | 39400 | 39350 | 39400 | 39350 | 271 |
| 415 | 20250113 | 123200 | 21278785550 | 39350 | 39350 | 39350 | 39250 | 1832 |
| 416 | 20250113 | 123100 | 21206754100 | 39350 | 39350 | 39350 | 39350 | 766 |
| 417 | 20250113 | 123000 | 21176612000 | 39400 | 39450 | 39450 | 39350 | 2490 |
| 418 | 20250113 | 122900 | 21078503450 | 39450 | 39450 | 39450 | 39400 | 324 |
| 419 | 20250113 | 122800 | 21065736800 | 39450 | 39500 | 39500 | 39450 | 750 |
| 420 | 20250113 | 122700 | 21036148950 | 39500 | 39500 | 39500 | 39450 | 50 |
| 421 | 20250113 | 122600 | 21034174850 | 39500 | 39450 | 39500 | 39450 | 106 |
| 422 | 20250113 | 122500 | 21029992300 | 39450 | 39500 | 39500 | 39450 | 127 |
| 423 | 20250113 | 122400 | 21024981700 | 39500 | 39450 | 39500 | 39450 | 658 |
| 424 | 20250113 | 122300 | 20999020200 | 39450 | 39450 | 39500 | 39450 | 685 |
| 425 | 20250113 | 122200 | 20971982150 | 39450 | 39500 | 39500 | 39450 | 1907 |
| 426 | 20250113 | 122100 | 20896684500 | 39550 | 39600 | 39600 | 39500 | 609 |
| 427 | 20250113 | 122000 | 20872601900 | 39600 | 39600 | 39650 | 39600 | 347 |
| 428 | 20250113 | 121900 | 20858859800 | 39650 | 39750 | 39750 | 39600 | 59 |
| 429 | 20250113 | 121800 | 20856521300 | 39650 | 39700 | 39750 | 39650 | 575 |
| 430 | 20250113 | 121700 | 20833708050 | 39700 | 39650 | 39700 | 39600 | 54 |
| 431 | 20250113 | 121600 | 20831566850 | 39650 | 39500 | 39700 | 39500 | 459 |
| 432 | 20250113 | 121500 | 20813417050 | 39550 | 39550 | 39600 | 39500 | 2499 |
| 433 | 20250113 | 121400 | 20714670750 | 39600 | 39600 | 39600 | 39550 | 1217 |
| 434 | 20250113 | 121300 | 20666524550 | 39600 | 39550 | 39600 | 39550 | 539 |
| 435 | 20250113 | 121200 | 20645187900 | 39600 | 39600 | 39600 | 39550 | 1575 |
| 436 | 20250113 | 121100 | 20582865500 | 39550 | 39600 | 39650 | 39550 | 666 |
| 437 | 20250113 | 121000 | 20556503450 | 39700 | 39650 | 39700 | 39600 | 641 |
| 438 | 20250113 | 120900 | 20531107650 | 39700 | 39650 | 39700 | 39650 | 346 |
| 439 | 20250113 | 120800 | 20517386900 | 39650 | 39650 | 39700 | 39550 | 4165 |
| 440 | 20250113 | 120700 | 20352556700 | 39750 | 39600 | 39750 | 39600 | 313 |
| 441 | 20250113 | 120600 | 20340144850 | 39650 | 39700 | 39700 | 39600 | 2174 |
| 442 | 20250113 | 120500 | 20253923400 | 39700 | 39700 | 39750 | 39700 | 193 |
| 443 | 20250113 | 120400 | 20246261200 | 39700 | 39750 | 39750 | 39700 | 414 |
| 444 | 20250113 | 120300 | 20229805700 | 39750 | 39900 | 39900 | 39750 | 1387 |
| 445 | 20250113 | 120200 | 20174553550 | 39850 | 39850 | 39850 | 39850 | 4 |
| 446 | 20250113 | 120100 | 20174394150 | 39850 | 39900 | 39900 | 39850 | 887 |
| 447 | 20250113 | 120000 | 20139027600 | 39900 | 39900 | 39900 | 39900 | 539 |
| 448 | 20250113 | 115900 | 20117521500 | 39900 | 39900 | 39900 | 39900 | 288 |
| 449 | 20250113 | 115800 | 20106030300 | 39900 | 39850 | 39900 | 39850 | 645 |
| 450 | 20250113 | 115700 | 20080315000 | 39850 | 39800 | 39850 | 39750 | 242 |
| 451 | 20250113 | 115600 | 20070685450 | 39850 | 39800 | 39850 | 39750 | 64 |
| 452 | 20250113 | 115500 | 20068139550 | 39800 | 39800 | 39850 | 39800 | 136 |
| 453 | 20250113 | 115400 | 20062725400 | 39800 | 39700 | 39850 | 39700 | 1359 |
| 454 | 20250113 | 115300 | 20008745500 | 39750 | 39750 | 39750 | 39700 | 1062 |
| 455 | 20250113 | 115200 | 19966582000 | 39700 | 39800 | 39850 | 39700 | 2037 |
| 456 | 20250113 | 115100 | 19885597500 | 39800 | 39850 | 39850 | 39800 | 109 |
| 457 | 20250113 | 115000 | 19881256450 | 39800 | 39800 | 39850 | 39800 | 631 |
| 458 | 20250113 | 114900 | 19856140600 | 39850 | 39850 | 39850 | 39850 | 26 |
| 459 | 20250113 | 114800 | 19855104500 | 39850 | 39850 | 39850 | 39800 | 190 |
| 460 | 20250113 | 114700 | 19847536150 | 39850 | 39850 | 39850 | 39800 | 35 |
| 461 | 20250113 | 114600 | 19846141450 | 39800 | 39950 | 39950 | 39800 | 1399 |
| 462 | 20250113 | 114500 | 19790395450 | 39900 | 39850 | 39900 | 39850 | 376 |
| 463 | 20250113 | 114400 | 19775393550 | 39850 | 39950 | 39950 | 39850 | 407 |
| 464 | 20250113 | 114300 | 19759151200 | 39950 | 39900 | 39950 | 39900 | 532 |
| 465 | 20250113 | 114200 | 19737923950 | 39900 | 39900 | 39900 | 39850 | 253 |
| 466 | 20250113 | 114100 | 19727834750 | 39900 | 39850 | 39900 | 39850 | 116 |
| 467 | 20250113 | 114000 | 19723209150 | 39850 | 39900 | 39900 | 39850 | 88 |
| 468 | 20250113 | 113900 | 19719698250 | 39900 | 39900 | 39900 | 39900 | 192 |
| 469 | 20250113 | 113800 | 19712037450 | 39900 | 39850 | 39900 | 39850 | 526 |
| 470 | 20250113 | 113700 | 19691063900 | 39850 | 39900 | 39900 | 39850 | 37 |
| 471 | 20250113 | 113600 | 19689587700 | 39850 | 39800 | 39850 | 39750 | 1879 |
| 472 | 20250113 | 113500 | 19614790600 | 39750 | 39800 | 39850 | 39750 | 507 |
| 473 | 20250113 | 113400 | 19594617950 | 39800 | 39850 | 39850 | 39800 | 2537 |
| 474 | 20250113 | 113300 | 19493642400 | 39800 | 39900 | 39900 | 39800 | 828 |
| 475 | 20250113 | 113200 | 19460648700 | 39850 | 39900 | 39950 | 39850 | 1969 |
| 476 | 20250113 | 113100 | 19382173250 | 39850 | 39900 | 39950 | 39850 | 194 |
| 477 | 20250113 | 113000 | 19374429200 | 39900 | 39900 | 39950 | 39850 | 218 |
| 478 | 20250113 | 112900 | 19365727050 | 39900 | 39900 | 39950 | 39850 | 724 |
| 479 | 20250113 | 112800 | 19336840750 | 39900 | 39900 | 39900 | 39850 | 67 |
| 480 | 20250113 | 112700 | 19334168200 | 39900 | 39900 | 39950 | 39850 | 1766 |
| 481 | 20250113 | 112600 | 19263722550 | 39900 | 39900 | 39950 | 39900 | 384 |
| 482 | 20250113 | 112500 | 19248396600 | 39950 | 39950 | 40000 | 39900 | 486 |
| 483 | 20250113 | 112400 | 19228985200 | 39900 | 40100 | 40150 | 39850 | 6985 |
| 484 | 20250113 | 112300 | 18949681400 | 40100 | 40150 | 40150 | 40000 | 1572 |
| 485 | 20250113 | 112200 | 18886632350 | 40150 | 40100 | 40150 | 40050 | 1842 |
| 486 | 20250113 | 112100 | 18812696500 | 40100 | 40000 | 40100 | 39950 | 1341 |
| 487 | 20250113 | 112000 | 18759022100 | 39900 | 39950 | 40000 | 39900 | 1636 |
| 488 | 20250113 | 111900 | 18693673750 | 40000 | 40000 | 40000 | 39950 | 266 |
| 489 | 20250113 | 111800 | 18683040200 | 39950 | 39900 | 40000 | 39900 | 1533 |
| 490 | 20250113 | 111700 | 18621769900 | 39900 | 39900 | 39950 | 39900 | 674 |
| 491 | 20250113 | 111600 | 18594876450 | 39950 | 39950 | 39950 | 39900 | 854 |
| 492 | 20250113 | 111500 | 18560791400 | 39900 | 39850 | 39950 | 39850 | 1761 |
| 493 | 20250113 | 111400 | 18490528700 | 39850 | 39850 | 39900 | 39850 | 1433 |
| 494 | 20250113 | 111300 | 18433422800 | 39850 | 39950 | 39950 | 39850 | 3700 |
| 495 | 20250113 | 111200 | 18285936100 | 39950 | 39900 | 39950 | 39900 | 413 |
| 496 | 20250113 | 111100 | 18269451050 | 39900 | 39900 | 39900 | 39900 | 813 |
| 497 | 20250113 | 111000 | 18237012350 | 39900 | 39950 | 39950 | 39900 | 1257 |
| 498 | 20250113 | 110900 | 18186817400 | 39950 | 39950 | 40000 | 39950 | 367 |
| 499 | 20250113 | 110800 | 18172151150 | 39950 | 39950 | 40000 | 39950 | 305 |
| 500 | 20250113 | 110700 | 18159965950 | 39950 | 39950 | 39950 | 39900 | 942 |
| 501 | 20250113 | 110600 | 18122333450 | 39950 | 39950 | 40000 | 39900 | 846 |
| 502 | 20250113 | 110500 | 18088535850 | 39950 | 40050 | 40050 | 39850 | 7114 |
| 503 | 20250113 | 110400 | 17804189000 | 40100 | 40100 | 40150 | 40000 | 2885 |
| 504 | 20250113 | 110300 | 17688598100 | 40200 | 40100 | 40200 | 40100 | 1155 |
| 505 | 20250113 | 110200 | 17642259450 | 40150 | 40100 | 40150 | 40100 | 344 |
| 506 | 20250113 | 110100 | 17628460850 | 40100 | 40150 | 40200 | 40100 | 2066 |
| 507 | 20250113 | 110000 | 17545564100 | 40150 | 40300 | 40300 | 40150 | 1175 |
| 508 | 20250113 | 105900 | 17498339650 | 40250 | 40300 | 40300 | 40250 | 1485 |
| 509 | 20250113 | 105800 | 17438552000 | 40350 | 40400 | 40400 | 40250 | 2826 |
| 510 | 20250113 | 105700 | 17324553900 | 40350 | 40400 | 40400 | 40300 | 2550 |
| 511 | 20250113 | 105600 | 17221683500 | 40350 | 40300 | 40350 | 40300 | 3605 |
| 512 | 20250113 | 105500 | 17076308800 | 40300 | 40200 | 40300 | 40200 | 801 |
| 513 | 20250113 | 105400 | 17044056000 | 40250 | 40200 | 40250 | 40150 | 2940 |
| 514 | 20250113 | 105300 | 16925915050 | 40150 | 40150 | 40200 | 40100 | 1470 |
| 515 | 20250113 | 105200 | 16866898850 | 40150 | 40150 | 40200 | 40150 | 1627 |
| 516 | 20250113 | 105100 | 16801569100 | 40200 | 40200 | 40200 | 40150 | 825 |
| 517 | 20250113 | 105000 | 16768412400 | 40200 | 40150 | 40200 | 40100 | 612 |
| 518 | 20250113 | 104900 | 16743838300 | 40150 | 40250 | 40250 | 40100 | 1628 |
| 519 | 20250113 | 104800 | 16678464700 | 40250 | 40200 | 40250 | 40150 | 1707 |
| 520 | 20250113 | 104700 | 16609902850 | 40150 | 40250 | 40300 | 40150 | 833 |
| 521 | 20250113 | 104600 | 16576412250 | 40250 | 40250 | 40300 | 40200 | 623 |
| 522 | 20250113 | 104500 | 16551334200 | 40250 | 40200 | 40300 | 40150 | 1460 |
| 523 | 20250113 | 104400 | 16492622800 | 40150 | 40100 | 40300 | 40050 | 5712 |
| 524 | 20250113 | 104300 | 16263270700 | 40100 | 40300 | 40300 | 40100 | 5718 |
| 525 | 20250113 | 104200 | 16033423200 | 40250 | 40350 | 40400 | 40250 | 2671 |
| 526 | 20250113 | 104100 | 15925774100 | 40400 | 40450 | 40500 | 40300 | 1383 |
| 527 | 20250113 | 104000 | 15869888750 | 40450 | 40550 | 40600 | 40400 | 2249 |
| 528 | 20250113 | 103900 | 15778738900 | 40550 | 40400 | 40600 | 40350 | 11971 |
| 529 | 20250113 | 103800 | 15294251850 | 40400 | 40400 | 40450 | 40350 | 1422 |
| 530 | 20250113 | 103700 | 15236776600 | 40400 | 40450 | 40500 | 40350 | 2467 |
| 531 | 20250113 | 103600 | 15137024100 | 40450 | 40450 | 40500 | 40400 | 2182 |
| 532 | 20250113 | 103500 | 15048743150 | 40400 | 40400 | 40500 | 40350 | 3775 |
| 533 | 20250113 | 103400 | 14896156050 | 40400 | 40500 | 40500 | 40350 | 4494 |
| 534 | 20250113 | 103300 | 14714248500 | 40450 | 40500 | 40500 | 40450 | 2875 |
| 535 | 20250113 | 103200 | 14597850700 | 40500 | 40500 | 40500 | 40300 | 5403 |
| 536 | 20250113 | 103100 | 14379393900 | 40550 | 40400 | 40550 | 40400 | 18846 |
| 537 | 20250113 | 103000 | 13616065150 | 40400 | 40250 | 40450 | 40200 | 9879 |
| 538 | 20250113 | 102900 | 13217377100 | 40250 | 40250 | 40300 | 40200 | 2144 |
| 539 | 20250113 | 102800 | 13131089000 | 40200 | 40350 | 40350 | 40200 | 5029 |
| 540 | 20250113 | 102700 | 12928550850 | 40350 | 40200 | 40350 | 40150 | 8917 |
| 541 | 20250113 | 102600 | 12569359750 | 40200 | 40350 | 40350 | 40200 | 4708 |
| 542 | 20250113 | 102500 | 12379678750 | 40350 | 40400 | 40450 | 40300 | 10406 |
| 543 | 20250113 | 102400 | 11959314750 | 40400 | 40200 | 40400 | 40050 | 16684 |
| 544 | 20250113 | 102300 | 11288053450 | 40200 | 40100 | 40200 | 40000 | 5835 |
| 545 | 20250113 | 102200 | 11053965600 | 40050 | 40100 | 40150 | 40000 | 6487 |
| 546 | 20250113 | 102100 | 10793864500 | 40100 | 40100 | 40200 | 39950 | 8302 |
| 547 | 20250113 | 102000 | 10461204050 | 40100 | 39950 | 40300 | 39850 | 47980 |
| 548 | 20250113 | 101900 | 8540412900 | 39950 | 39750 | 39950 | 39700 | 15702 |
| 549 | 20250113 | 101800 | 7914264300 | 39750 | 39800 | 39800 | 39700 | 2483 |
| 550 | 20250113 | 101700 | 7815543300 | 39800 | 39800 | 39850 | 39750 | 2968 |
| 551 | 20250113 | 101600 | 7697443600 | 39800 | 39800 | 39800 | 39750 | 1094 |
| 552 | 20250113 | 101500 | 7653904700 | 39800 | 39700 | 39800 | 39700 | 4819 |
| 553 | 20250113 | 101400 | 7462195850 | 39700 | 39700 | 39750 | 39700 | 2552 |
| 554 | 20250113 | 101300 | 7360785500 | 39700 | 39650 | 39750 | 39650 | 5277 |
| 555 | 20250113 | 101200 | 7151395200 | 39650 | 39400 | 39650 | 39400 | 4870 |
| 556 | 20250113 | 101100 | 6958794450 | 39400 | 39400 | 39500 | 39350 | 1784 |
| 557 | 20250113 | 101000 | 6888491350 | 39400 | 39500 | 39500 | 39400 | 709 |
| 558 | 20250113 | 100900 | 6860519400 | 39500 | 39600 | 39600 | 39450 | 704 |
| 559 | 20250113 | 100800 | 6832703800 | 39600 | 39500 | 39600 | 39500 | 1938 |
| 560 | 20250113 | 100700 | 6756063100 | 39500 | 39600 | 39600 | 39450 | 1284 |
| 561 | 20250113 | 100600 | 6705269600 | 39600 | 39450 | 39600 | 39400 | 3793 |
| 562 | 20250113 | 100500 | 6555413450 | 39500 | 39450 | 39500 | 39400 | 649 |
| 563 | 20250113 | 100400 | 6529805500 | 39400 | 39450 | 39450 | 39400 | 657 |
| 564 | 20250113 | 100300 | 6503887400 | 39400 | 39450 | 39450 | 39350 | 388 |
| 565 | 20250113 | 100200 | 6488598600 | 39450 | 39400 | 39450 | 39350 | 404 |
| 566 | 20250113 | 100100 | 6472675500 | 39400 | 39400 | 39450 | 39400 | 1428 |
| 567 | 20250113 | 100000 | 6416352400 | 39400 | 39350 | 39450 | 39300 | 1921 |
| 568 | 20250113 | 095900 | 6340712300 | 39350 | 39300 | 39350 | 39300 | 257 |
| 569 | 20250113 | 095800 | 6330609900 | 39350 | 39350 | 39400 | 39250 | 1521 |
| 570 | 20250113 | 095700 | 6270782100 | 39350 | 39300 | 39400 | 39300 | 788 |
| 571 | 20250113 | 095600 | 6239769900 | 39250 | 39250 | 39300 | 39250 | 1663 |
| 572 | 20250113 | 095500 | 6174434950 | 39250 | 39100 | 39250 | 39100 | 3105 |
| 573 | 20250113 | 095400 | 6052973050 | 39100 | 39000 | 39100 | 38950 | 2461 |
| 574 | 20250113 | 095300 | 5956990400 | 38950 | 38950 | 38950 | 38900 | 634 |
| 575 | 20250113 | 095200 | 5932308450 | 38900 | 39000 | 39000 | 38900 | 271 |
| 576 | 20250113 | 095100 | 5921752950 | 39000 | 39000 | 39000 | 38900 | 1895 |
| 577 | 20250113 | 095000 | 5848026150 | 38950 | 38950 | 39000 | 38900 | 1165 |
| 578 | 20250113 | 094900 | 5802614100 | 38900 | 38850 | 38900 | 38850 | 255 |
| 579 | 20250113 | 094800 | 5792699450 | 38850 | 39050 | 39050 | 38850 | 2780 |
| 580 | 20250113 | 094700 | 5684535400 | 39050 | 39100 | 39150 | 39000 | 637 |
| 581 | 20250113 | 094600 | 5659643000 | 39100 | 39200 | 39200 | 39100 | 388 |
| 582 | 20250113 | 094500 | 5644459250 | 39100 | 39300 | 39300 | 39100 | 1354 |
| 583 | 20250113 | 094400 | 5591353050 | 39300 | 39200 | 39300 | 39200 | 552 |
| 584 | 20250113 | 094300 | 5569675600 | 39200 | 39150 | 39250 | 39100 | 412 |
| 585 | 20250113 | 094200 | 5553529550 | 39150 | 39100 | 39150 | 39100 | 322 |
| 586 | 20250113 | 094100 | 5540930900 | 39100 | 39000 | 39100 | 38950 | 863 |
| 587 | 20250113 | 094000 | 5507270500 | 39000 | 38950 | 39050 | 38950 | 575 |
| 588 | 20250113 | 093900 | 5484853250 | 38950 | 38900 | 39000 | 38850 | 631 |
| 589 | 20250113 | 093800 | 5460297450 | 38900 | 39050 | 39050 | 38850 | 3034 |
| 590 | 20250113 | 093700 | 5342261500 | 39000 | 39000 | 39100 | 38950 | 659 |
| 591 | 20250113 | 093600 | 5316550250 | 39000 | 39300 | 39300 | 39000 | 1744 |
| 592 | 20250113 | 093500 | 5248468050 | 39200 | 39050 | 39300 | 39000 | 1865 |
| 593 | 20250113 | 093400 | 5175489850 | 39150 | 38950 | 39150 | 38950 | 1036 |
| 594 | 20250113 | 093300 | 5135087500 | 38950 | 39050 | 39050 | 38850 | 2735 |
| 595 | 20250113 | 093200 | 5028492800 | 39050 | 39400 | 39400 | 39050 | 5658 |
| 596 | 20250113 | 093100 | 4806565300 | 39600 | 39650 | 39650 | 39200 | 6699 |
| 597 | 20250113 | 093000 | 4542748700 | 39650 | 39500 | 39650 | 39450 | 5245 |
| 598 | 20250113 | 092900 | 4335240650 | 39500 | 39550 | 39550 | 39500 | 1204 |
| 599 | 20250113 | 092800 | 4287668600 | 39550 | 39450 | 39550 | 39400 | 1648 |
| 600 | 20250113 | 092700 | 4222578450 | 39450 | 39450 | 39500 | 39400 | 2218 |
| 601 | 20250113 | 092600 | 4135002150 | 39450 | 39350 | 39500 | 39350 | 1529 |
| 602 | 20250113 | 092500 | 4074725750 | 39400 | 39450 | 39500 | 39350 | 881 |
| 603 | 20250113 | 092400 | 4039982150 | 39500 | 39400 | 39500 | 39350 | 1520 |
| 604 | 20250113 | 092300 | 3979996100 | 39400 | 39300 | 39400 | 39200 | 3501 |
| 605 | 20250113 | 092200 | 3842380350 | 39300 | 39450 | 39650 | 39300 | 14025 |
| 606 | 20250113 | 092100 | 3288223350 | 39450 | 39400 | 39500 | 39350 | 10452 |
| 607 | 20250113 | 092000 | 2876166000 | 39350 | 39350 | 39400 | 39300 | 1772 |
| 608 | 20250113 | 091900 | 2806412200 | 39300 | 39300 | 39350 | 39300 | 1258 |
| 609 | 20250113 | 091800 | 2756950350 | 39300 | 39300 | 39400 | 39250 | 4500 |
| 610 | 20250113 | 091700 | 2579954250 | 39300 | 39400 | 39450 | 39300 | 4874 |
| 611 | 20250113 | 091600 | 2388171250 | 39450 | 38950 | 39500 | 38950 | 22782 |
| 612 | 20250113 | 091500 | 1493658900 | 38950 | 39000 | 39000 | 38950 | 1230 |
| 613 | 20250113 | 091400 | 1445747100 | 38950 | 38950 | 38950 | 38900 | 1080 |
| 614 | 20250113 | 091300 | 1403682050 | 38950 | 38950 | 38950 | 38900 | 928 |
| 615 | 20250113 | 091200 | 1367556900 | 38900 | 38900 | 38950 | 38850 | 768 |
| 616 | 20250113 | 091100 | 1337670050 | 38900 | 38850 | 38950 | 38850 | 1081 |
| 617 | 20250113 | 091000 | 1295619850 | 38900 | 38950 | 39000 | 38900 | 2022 |
| 618 | 20250113 | 090900 | 1216865350 | 38950 | 38750 | 39150 | 38750 | 9481 |
| 619 | 20250113 | 090800 | 847112500 | 38700 | 38800 | 38900 | 38700 | 1036 |
| 620 | 20250113 | 090700 | 806923150 | 38800 | 38800 | 38950 | 38750 | 809 |
| 621 | 20250113 | 090600 | 775489050 | 38800 | 38750 | 39050 | 38700 | 6918 |
| 622 | 20250113 | 090500 | 506088450 | 38750 | 38500 | 38850 | 38500 | 2293 |
| 623 | 20250113 | 090400 | 417504050 | 38500 | 38400 | 38550 | 38350 | 1265 |
| 624 | 20250113 | 090300 | 368948700 | 38400 | 38350 | 38400 | 38150 | 1259 |
| 625 | 20250113 | 090200 | 320634950 | 38350 | 38150 | 38350 | 38100 | 1569 |
| 626 | 20250113 | 090100 | 260708900 | 38150 | 37900 | 38200 | 37800 | 1807 |
| 627 | 20250113 | 090000 | 192058350 | 37800 | 38000 | 38000 | 37800 | 5062 |