34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 192600 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 7640 |
| 3 | 20250116 | 192500 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 4 | 20250116 | 192400 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 5 | 20250116 | 192300 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 6 | 20250116 | 192200 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 7 | 20250116 | 192100 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 8 | 20250116 | 192000 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 9 | 20250116 | 191900 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 10 | 20250116 | 191800 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 11 | 20250116 | 191700 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 12 | 20250116 | 191600 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 13 | 20250116 | 191500 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 14 | 20250116 | 191400 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 15 | 20250116 | 191300 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 16 | 20250116 | 191200 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 17 | 20250116 | 191100 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 18 | 20250116 | 191000 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 19 | 20250116 | 190900 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 20 | 20250116 | 190800 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 21 | 20250116 | 190700 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 22 | 20250116 | 190600 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 23 | 20250116 | 190500 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 24 | 20250116 | 190400 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 25 | 20250116 | 190300 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 26 | 20250116 | 190200 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 27 | 20250116 | 190100 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 28 | 20250116 | 190000 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 29 | 20250116 | 185900 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 30 | 20250116 | 185800 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 31 | 20250116 | 185700 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 32 | 20250116 | 185600 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 7640 |
| 33 | 20250116 | 185500 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 34 | 20250116 | 185400 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 35 | 20250116 | 185300 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 36 | 20250116 | 185200 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 37 | 20250116 | 185100 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 38 | 20250116 | 185000 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 39 | 20250116 | 184900 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 40 | 20250116 | 184800 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 41 | 20250116 | 184700 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 42 | 20250116 | 184600 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 43 | 20250116 | 184500 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 44 | 20250116 | 184400 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 45 | 20250116 | 184300 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 46 | 20250116 | 184200 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 47 | 20250116 | 184100 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 48 | 20250116 | 184000 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 49 | 20250116 | 183900 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 50 | 20250116 | 183800 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 51 | 20250116 | 183700 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 52 | 20250116 | 183600 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 53 | 20250116 | 183500 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 54 | 20250116 | 183400 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 55 | 20250116 | 183300 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 56 | 20250116 | 183200 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 57 | 20250116 | 183100 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 58 | 20250116 | 183000 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 59 | 20250116 | 182900 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 60 | 20250116 | 182800 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 61 | 20250116 | 182700 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 62 | 20250116 | 182600 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 7640 |
| 63 | 20250116 | 182500 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 64 | 20250116 | 182400 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 65 | 20250116 | 182300 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 66 | 20250116 | 182200 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 67 | 20250116 | 182100 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 68 | 20250116 | 182000 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 69 | 20250116 | 181900 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 70 | 20250116 | 181800 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 71 | 20250116 | 181700 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 72 | 20250116 | 181600 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 73 | 20250116 | 181500 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 74 | 20250116 | 181400 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 75 | 20250116 | 181300 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 76 | 20250116 | 181200 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 77 | 20250116 | 181100 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 78 | 20250116 | 181000 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 79 | 20250116 | 180900 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 80 | 20250116 | 180800 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 81 | 20250116 | 180700 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 82 | 20250116 | 180600 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 83 | 20250116 | 180500 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 84 | 20250116 | 180400 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 85 | 20250116 | 180300 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 86 | 20250116 | 180200 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 87 | 20250116 | 180100 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 88 | 20250116 | 180000 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 89 | 20250116 | 175900 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 90 | 20250116 | 175800 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 91 | 20250116 | 175700 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 92 | 20250116 | 175600 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 7640 |
| 93 | 20250116 | 175500 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 94 | 20250116 | 175400 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 95 | 20250116 | 175300 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 96 | 20250116 | 175200 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 97 | 20250116 | 175100 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 98 | 20250116 | 175000 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 99 | 20250116 | 174900 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 100 | 20250116 | 174800 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 101 | 20250116 | 174700 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 102 | 20250116 | 174600 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 103 | 20250116 | 174500 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 104 | 20250116 | 174400 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 105 | 20250116 | 174300 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 106 | 20250116 | 174200 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 107 | 20250116 | 174100 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 108 | 20250116 | 174000 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 109 | 20250116 | 173900 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 110 | 20250116 | 173800 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 111 | 20250116 | 173700 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 112 | 20250116 | 173600 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 113 | 20250116 | 173500 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 114 | 20250116 | 173400 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 115 | 20250116 | 173300 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 116 | 20250116 | 173200 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 117 | 20250116 | 173100 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 118 | 20250116 | 173000 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 119 | 20250116 | 172900 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 120 | 20250116 | 172800 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 121 | 20250116 | 172700 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 122 | 20250116 | 172600 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 7640 |
| 123 | 20250116 | 172500 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 124 | 20250116 | 172400 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 125 | 20250116 | 172300 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 126 | 20250116 | 172200 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 127 | 20250116 | 172100 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 128 | 20250116 | 172000 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 129 | 20250116 | 171900 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 130 | 20250116 | 171800 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 131 | 20250116 | 171700 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 132 | 20250116 | 171600 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 133 | 20250116 | 171500 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 134 | 20250116 | 171400 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 135 | 20250116 | 171300 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 136 | 20250116 | 171200 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 137 | 20250116 | 171100 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 138 | 20250116 | 171000 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 139 | 20250116 | 170900 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 140 | 20250116 | 170800 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 141 | 20250116 | 170700 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 142 | 20250116 | 170600 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 143 | 20250116 | 170500 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 144 | 20250116 | 170400 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 145 | 20250116 | 170300 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 146 | 20250116 | 170200 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 147 | 20250116 | 170100 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 148 | 20250116 | 170000 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 149 | 20250116 | 165900 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 150 | 20250116 | 165800 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 151 | 20250116 | 165700 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 152 | 20250116 | 165600 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 7640 |
| 153 | 20250116 | 165500 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 154 | 20250116 | 165400 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 155 | 20250116 | 165300 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 156 | 20250116 | 165200 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 157 | 20250116 | 165100 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 158 | 20250116 | 165000 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 159 | 20250116 | 164900 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 160 | 20250116 | 164800 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 161 | 20250116 | 164700 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 162 | 20250116 | 164600 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 163 | 20250116 | 164500 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 164 | 20250116 | 164400 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 165 | 20250116 | 164300 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 166 | 20250116 | 164200 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 167 | 20250116 | 164100 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 168 | 20250116 | 164000 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 169 | 20250116 | 163900 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 170 | 20250116 | 163800 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 171 | 20250116 | 163700 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 172 | 20250116 | 163600 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 173 | 20250116 | 163500 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 174 | 20250116 | 163400 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 175 | 20250116 | 163300 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 176 | 20250116 | 163200 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 177 | 20250116 | 163100 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 178 | 20250116 | 163000 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 179 | 20250116 | 162900 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 180 | 20250116 | 162800 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 181 | 20250116 | 162700 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 182 | 20250116 | 162600 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 7640 |
| 183 | 20250116 | 162500 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 184 | 20250116 | 162400 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 185 | 20250116 | 162300 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 186 | 20250116 | 162200 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 187 | 20250116 | 162100 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 188 | 20250116 | 162000 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 189 | 20250116 | 161900 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 190 | 20250116 | 161800 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 191 | 20250116 | 161700 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 192 | 20250116 | 161600 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 193 | 20250116 | 161500 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 194 | 20250116 | 161400 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 195 | 20250116 | 161300 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 196 | 20250116 | 161200 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 197 | 20250116 | 161100 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 198 | 20250116 | 161000 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 199 | 20250116 | 160900 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 200 | 20250116 | 160800 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 201 | 20250116 | 160700 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 202 | 20250116 | 160600 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 203 | 20250116 | 160500 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 204 | 20250116 | 160400 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 205 | 20250116 | 160300 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 206 | 20250116 | 160200 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 207 | 20250116 | 160100 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 208 | 20250116 | 160000 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 209 | 20250116 | 155900 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 210 | 20250116 | 155800 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 211 | 20250116 | 155700 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 212 | 20250116 | 155600 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 7640 |
| 213 | 20250116 | 155500 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 214 | 20250116 | 155400 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 215 | 20250116 | 155300 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 216 | 20250116 | 155200 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 217 | 20250116 | 155100 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 218 | 20250116 | 155000 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 219 | 20250116 | 154900 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 220 | 20250116 | 154800 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 221 | 20250116 | 154700 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 222 | 20250116 | 154600 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 223 | 20250116 | 154500 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 224 | 20250116 | 154400 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 225 | 20250116 | 154300 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 226 | 20250116 | 154200 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 227 | 20250116 | 154100 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 228 | 20250116 | 154000 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 229 | 20250116 | 153900 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 230 | 20250116 | 153800 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 231 | 20250116 | 153700 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 232 | 20250116 | 153600 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 233 | 20250116 | 153500 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 234 | 20250116 | 153400 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 235 | 20250116 | 153300 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 236 | 20250116 | 153200 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 237 | 20250116 | 153100 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 238 | 20250116 | 153000 | 26851081850 | 39300 | 39300 | 39300 | 39300 | 7640 |
| 239 | 20250116 | 152900 | 26550829850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 240 | 20250116 | 152800 | 26550829850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 241 | 20250116 | 152700 | 26550829850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 242 | 20250116 | 152600 | 26550829850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 243 | 20250116 | 152500 | 26550829850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 244 | 20250116 | 152400 | 26550829850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 245 | 20250116 | 152300 | 26550829850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 246 | 20250116 | 152200 | 26550829850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 247 | 20250116 | 152100 | 26550829850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 248 | 20250116 | 152000 | 26550829850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 249 | 20250116 | 151900 | 26550829850 | 39300 | 39300 | 39300 | 39200 | 4891 |
| 250 | 20250116 | 151800 | 26358867600 | 39300 | 39300 | 39300 | 39250 | 566 |
| 251 | 20250116 | 151700 | 26336640850 | 39250 | 39300 | 39350 | 39250 | 1097 |
| 252 | 20250116 | 151600 | 26293525850 | 39300 | 39300 | 39350 | 39300 | 2030 |
| 253 | 20250116 | 151500 | 26213678150 | 39350 | 39350 | 39350 | 39200 | 2957 |
| 254 | 20250116 | 151400 | 26097543000 | 39300 | 39300 | 39350 | 39300 | 668 |
| 255 | 20250116 | 151300 | 26071263600 | 39300 | 39250 | 39350 | 39250 | 1363 |
| 256 | 20250116 | 151200 | 26017655100 | 39300 | 39350 | 39400 | 39300 | 3938 |
| 257 | 20250116 | 151100 | 25862722050 | 39350 | 39350 | 39350 | 39300 | 1622 |
| 258 | 20250116 | 151000 | 25798926150 | 39350 | 39350 | 39350 | 39300 | 606 |
| 259 | 20250116 | 150900 | 25775098750 | 39300 | 39200 | 39350 | 39200 | 2979 |
| 260 | 20250116 | 150800 | 25658119750 | 39200 | 39200 | 39250 | 39200 | 771 |
| 261 | 20250116 | 150700 | 25627885250 | 39200 | 39200 | 39250 | 39200 | 758 |
| 262 | 20250116 | 150600 | 25598167400 | 39200 | 39250 | 39300 | 39200 | 2073 |
| 263 | 20250116 | 150500 | 25516779200 | 39250 | 39300 | 39350 | 39200 | 1596 |
| 264 | 20250116 | 150400 | 25454118400 | 39300 | 39300 | 39350 | 39300 | 812 |
| 265 | 20250116 | 150300 | 25422197700 | 39300 | 39300 | 39350 | 39250 | 2000 |
| 266 | 20250116 | 150200 | 25343566850 | 39300 | 39250 | 39300 | 39250 | 527 |
| 267 | 20250116 | 150100 | 25322867850 | 39300 | 39350 | 39350 | 39250 | 6797 |
| 268 | 20250116 | 150000 | 25055725700 | 39400 | 39350 | 39400 | 39300 | 2145 |
| 269 | 20250116 | 145900 | 24971294450 | 39350 | 39400 | 39400 | 39350 | 709 |
| 270 | 20250116 | 145800 | 24943375600 | 39400 | 39350 | 39400 | 39350 | 2589 |
| 271 | 20250116 | 145700 | 24841401600 | 39350 | 39400 | 39400 | 39300 | 2111 |
| 272 | 20250116 | 145600 | 24758255000 | 39400 | 39400 | 39400 | 39300 | 3054 |
| 273 | 20250116 | 145500 | 24638070200 | 39350 | 39350 | 39400 | 39350 | 2031 |
| 274 | 20250116 | 145400 | 24558095300 | 39350 | 39050 | 39450 | 39050 | 12674 |
| 275 | 20250116 | 145300 | 24060627250 | 39100 | 39050 | 39100 | 39050 | 969 |
| 276 | 20250116 | 145200 | 24022765600 | 39050 | 39050 | 39100 | 39050 | 906 |
| 277 | 20250116 | 145100 | 23987374150 | 39100 | 39050 | 39100 | 39050 | 1512 |
| 278 | 20250116 | 145000 | 23928270100 | 39050 | 39050 | 39100 | 39050 | 1794 |
| 279 | 20250116 | 144900 | 23858138100 | 39050 | 39050 | 39100 | 39050 | 542 |
| 280 | 20250116 | 144800 | 23836968400 | 39050 | 39050 | 39100 | 39050 | 878 |
| 281 | 20250116 | 144700 | 23802681950 | 39100 | 39050 | 39100 | 39050 | 681 |
| 282 | 20250116 | 144600 | 23776065300 | 39050 | 39050 | 39100 | 39050 | 588 |
| 283 | 20250116 | 144500 | 23753103450 | 39050 | 39100 | 39100 | 39000 | 972 |
| 284 | 20250116 | 144400 | 23715142900 | 39050 | 39050 | 39050 | 39050 | 1859 |
| 285 | 20250116 | 144300 | 23642548950 | 39050 | 39050 | 39100 | 39050 | 736 |
| 286 | 20250116 | 144200 | 23613807600 | 39050 | 39050 | 39100 | 39050 | 561 |
| 287 | 20250116 | 144100 | 23591898300 | 39100 | 39100 | 39100 | 39000 | 1588 |
| 288 | 20250116 | 144000 | 23529883050 | 39050 | 38900 | 39100 | 38850 | 10300 |
| 289 | 20250116 | 143900 | 23128251950 | 38900 | 38900 | 38900 | 38850 | 1800 |
| 290 | 20250116 | 143800 | 23058239350 | 38900 | 38950 | 39000 | 38900 | 982 |
| 291 | 20250116 | 143700 | 23020000450 | 38950 | 39000 | 39000 | 38950 | 2174 |
| 292 | 20250116 | 143600 | 22935264300 | 38950 | 39000 | 39000 | 38900 | 857 |
| 293 | 20250116 | 143500 | 22901885950 | 38950 | 38950 | 38950 | 38900 | 712 |
| 294 | 20250116 | 143400 | 22874154850 | 38950 | 38900 | 39000 | 38900 | 7533 |
| 295 | 20250116 | 143300 | 22580783450 | 38850 | 38850 | 38900 | 38850 | 1013 |
| 296 | 20250116 | 143200 | 22541385850 | 38850 | 38900 | 38950 | 38850 | 720 |
| 297 | 20250116 | 143100 | 22513387250 | 38950 | 38850 | 38950 | 38850 | 1817 |
| 298 | 20250116 | 143000 | 22442736800 | 38850 | 38800 | 38850 | 38750 | 1054 |
| 299 | 20250116 | 142900 | 22401841650 | 38750 | 38750 | 38800 | 38750 | 153 |
| 300 | 20250116 | 142800 | 22395911250 | 38750 | 38800 | 38800 | 38750 | 39 |
| 301 | 20250116 | 142700 | 22394399500 | 38800 | 38800 | 38800 | 38750 | 183 |
| 302 | 20250116 | 142600 | 22387305450 | 38750 | 38750 | 38800 | 38750 | 141 |
| 303 | 20250116 | 142500 | 22381840200 | 38750 | 38800 | 38800 | 38750 | 149 |
| 304 | 20250116 | 142400 | 22376059150 | 38750 | 38800 | 38800 | 38750 | 1316 |
| 305 | 20250116 | 142300 | 22325034200 | 38850 | 38850 | 38850 | 38800 | 431 |
| 306 | 20250116 | 142200 | 22308304550 | 38850 | 38850 | 38850 | 38850 | 779 |
| 307 | 20250116 | 142100 | 22278040400 | 38850 | 38900 | 38900 | 38850 | 402 |
| 308 | 20250116 | 142000 | 22262413200 | 38850 | 38850 | 38850 | 38850 | 138 |
| 309 | 20250116 | 141900 | 22257051900 | 38850 | 38850 | 38850 | 38850 | 146 |
| 310 | 20250116 | 141800 | 22251379800 | 38850 | 38850 | 38850 | 38850 | 98 |
| 311 | 20250116 | 141700 | 22247572500 | 38850 | 38850 | 38900 | 38850 | 219 |
| 312 | 20250116 | 141600 | 22239060150 | 38850 | 38900 | 38900 | 38850 | 362 |
| 313 | 20250116 | 141500 | 22224981700 | 38850 | 38900 | 38900 | 38850 | 430 |
| 314 | 20250116 | 141400 | 22208257050 | 38900 | 38900 | 38950 | 38900 | 243 |
| 315 | 20250116 | 141300 | 22198799050 | 38900 | 38900 | 38900 | 38850 | 323 |
| 316 | 20250116 | 141200 | 22186235050 | 38850 | 38850 | 38900 | 38850 | 155 |
| 317 | 20250116 | 141100 | 22180212350 | 38850 | 38850 | 38850 | 38850 | 124 |
| 318 | 20250116 | 141000 | 22175394950 | 38850 | 38800 | 38900 | 38800 | 717 |
| 319 | 20250116 | 140900 | 22147516800 | 38850 | 38850 | 38850 | 38800 | 687 |
| 320 | 20250116 | 140800 | 22120832850 | 38800 | 38700 | 38800 | 38700 | 458 |
| 321 | 20250116 | 140700 | 22103072550 | 38650 | 38650 | 38700 | 38650 | 2034 |
| 322 | 20250116 | 140600 | 22024361500 | 38650 | 38650 | 38700 | 38650 | 91 |
| 323 | 20250116 | 140500 | 22020843900 | 38650 | 38650 | 38700 | 38650 | 313 |
| 324 | 20250116 | 140400 | 22008745100 | 38650 | 38650 | 38650 | 38650 | 779 |
| 325 | 20250116 | 140300 | 21978636750 | 38650 | 38700 | 38700 | 38650 | 218 |
| 326 | 20250116 | 140200 | 21970205100 | 38650 | 38700 | 38700 | 38650 | 291 |
| 327 | 20250116 | 140100 | 21958947650 | 38700 | 38650 | 38700 | 38650 | 83 |
| 328 | 20250116 | 140000 | 21955738950 | 38700 | 38750 | 38750 | 38700 | 2553 |
| 329 | 20250116 | 135900 | 21856855450 | 38750 | 38750 | 38800 | 38700 | 283 |
| 330 | 20250116 | 135800 | 21845890050 | 38750 | 38700 | 38750 | 38700 | 150 |
| 331 | 20250116 | 135700 | 21840084250 | 38750 | 38750 | 38750 | 38700 | 774 |
| 332 | 20250116 | 135600 | 21810125000 | 38750 | 38750 | 38750 | 38750 | 352 |
| 333 | 20250116 | 135500 | 21796485000 | 38750 | 38700 | 38750 | 38700 | 275 |
| 334 | 20250116 | 135400 | 21785840200 | 38750 | 38750 | 38800 | 38700 | 560 |
| 335 | 20250116 | 135300 | 21764143100 | 38750 | 38800 | 38800 | 38750 | 446 |
| 336 | 20250116 | 135200 | 21746841800 | 38800 | 38850 | 38850 | 38800 | 264 |
| 337 | 20250116 | 135100 | 21736591900 | 38850 | 38750 | 38850 | 38750 | 307 |
| 338 | 20250116 | 135000 | 21724675550 | 38800 | 38950 | 39000 | 38800 | 8338 |
| 339 | 20250116 | 134900 | 21400280550 | 38950 | 38900 | 38950 | 38900 | 163 |
| 340 | 20250116 | 134800 | 21393936500 | 38950 | 38900 | 38950 | 38900 | 228 |
| 341 | 20250116 | 134700 | 21385065750 | 38900 | 38950 | 38950 | 38900 | 339 |
| 342 | 20250116 | 134600 | 21371863200 | 38900 | 38850 | 38900 | 38850 | 1011 |
| 343 | 20250116 | 134500 | 21332539950 | 38850 | 38850 | 38900 | 38850 | 441 |
| 344 | 20250116 | 134400 | 21315400600 | 38850 | 38800 | 38850 | 38800 | 517 |
| 345 | 20250116 | 134300 | 21295319600 | 38800 | 38850 | 38850 | 38800 | 227 |
| 346 | 20250116 | 134200 | 21286504500 | 38800 | 38850 | 38850 | 38800 | 416 |
| 347 | 20250116 | 134100 | 21270359750 | 38850 | 38800 | 38850 | 38800 | 286 |
| 348 | 20250116 | 134000 | 21259262450 | 38800 | 38800 | 38800 | 38800 | 63 |
| 349 | 20250116 | 133900 | 21256818050 | 38800 | 38800 | 38850 | 38800 | 263 |
| 350 | 20250116 | 133800 | 21246613150 | 38800 | 38850 | 38850 | 38800 | 239 |
| 351 | 20250116 | 133700 | 21237330500 | 38850 | 38850 | 38850 | 38800 | 699 |
| 352 | 20250116 | 133600 | 21210185300 | 38850 | 38800 | 38850 | 38750 | 201 |
| 353 | 20250116 | 133500 | 21202386100 | 38800 | 38800 | 38800 | 38800 | 336 |
| 354 | 20250116 | 133400 | 21189349300 | 38800 | 38750 | 38800 | 38750 | 1558 |
| 355 | 20250116 | 133300 | 21128923950 | 38750 | 38800 | 38800 | 38750 | 413 |
| 356 | 20250116 | 133200 | 21112904400 | 38800 | 38800 | 38800 | 38750 | 444 |
| 357 | 20250116 | 133100 | 21095678450 | 38800 | 38750 | 38800 | 38750 | 395 |
| 358 | 20250116 | 133000 | 21080369500 | 38750 | 38750 | 38800 | 38750 | 377 |
| 359 | 20250116 | 132900 | 21065749900 | 38800 | 38800 | 38850 | 38750 | 122 |
| 360 | 20250116 | 132800 | 21061016150 | 38750 | 38700 | 38800 | 38700 | 357 |
| 361 | 20250116 | 132700 | 21047177700 | 38700 | 38750 | 38800 | 38700 | 452 |
| 362 | 20250116 | 132600 | 21029662300 | 38750 | 38850 | 38850 | 38750 | 466 |
| 363 | 20250116 | 132500 | 21011583500 | 38850 | 38800 | 38850 | 38800 | 46 |
| 364 | 20250116 | 132400 | 21009798250 | 38750 | 38750 | 38850 | 38750 | 2222 |
| 365 | 20250116 | 132300 | 20923561900 | 38750 | 38750 | 38800 | 38750 | 282 |
| 366 | 20250116 | 132200 | 20912633700 | 38750 | 38750 | 38750 | 38700 | 290 |
| 367 | 20250116 | 132100 | 20901396700 | 38700 | 38700 | 38750 | 38700 | 170 |
| 368 | 20250116 | 132000 | 20894817550 | 38700 | 38700 | 38750 | 38700 | 356 |
| 369 | 20250116 | 131900 | 20881031350 | 38700 | 38700 | 38750 | 38700 | 217 |
| 370 | 20250116 | 131800 | 20872632300 | 38700 | 38800 | 38800 | 38700 | 397 |
| 371 | 20250116 | 131700 | 20857266000 | 38750 | 38800 | 38800 | 38700 | 55 |
| 372 | 20250116 | 131600 | 20855136700 | 38700 | 38750 | 38850 | 38700 | 740 |
| 373 | 20250116 | 131500 | 20826452650 | 38750 | 38800 | 38900 | 38750 | 1163 |
| 374 | 20250116 | 131400 | 20781330250 | 38850 | 38800 | 38950 | 38800 | 1666 |
| 375 | 20250116 | 131300 | 20716571200 | 38800 | 38850 | 38850 | 38800 | 170 |
| 376 | 20250116 | 131200 | 20709968250 | 38850 | 38800 | 38850 | 38800 | 450 |
| 377 | 20250116 | 131100 | 20692506800 | 38850 | 38800 | 38850 | 38750 | 107 |
| 378 | 20250116 | 131000 | 20688356000 | 38850 | 38700 | 38850 | 38600 | 1984 |
| 379 | 20250116 | 130900 | 20611482650 | 38700 | 38600 | 38700 | 38600 | 315 |
| 380 | 20250116 | 130800 | 20599315500 | 38600 | 38650 | 38650 | 38600 | 258 |
| 381 | 20250116 | 130700 | 20589347050 | 38650 | 38600 | 38650 | 38600 | 77 |
| 382 | 20250116 | 130600 | 20586373650 | 38600 | 38650 | 38650 | 38600 | 290 |
| 383 | 20250116 | 130500 | 20575174850 | 38650 | 38650 | 38650 | 38650 | 280 |
| 384 | 20250116 | 130400 | 20564352850 | 38650 | 38550 | 38650 | 38550 | 351 |
| 385 | 20250116 | 130300 | 20550795150 | 38550 | 38550 | 38550 | 38550 | 150 |
| 386 | 20250116 | 130200 | 20545012650 | 38600 | 38600 | 38600 | 38600 | 370 |
| 387 | 20250116 | 130100 | 20530730650 | 38600 | 38550 | 38600 | 38550 | 145 |
| 388 | 20250116 | 130000 | 20525137750 | 38550 | 38650 | 38650 | 38550 | 249 |
| 389 | 20250116 | 125900 | 20515532600 | 38600 | 38550 | 38600 | 38550 | 238 |
| 390 | 20250116 | 125800 | 20506350050 | 38550 | 38600 | 38650 | 38550 | 311 |
| 391 | 20250116 | 125700 | 20494350100 | 38600 | 38550 | 38600 | 38550 | 153 |
| 392 | 20250116 | 125600 | 20488449000 | 38600 | 38450 | 38600 | 38450 | 1383 |
| 393 | 20250116 | 125500 | 20435197100 | 38450 | 38450 | 38500 | 38450 | 352 |
| 394 | 20250116 | 125400 | 20421662550 | 38450 | 38450 | 38450 | 38450 | 233 |
| 395 | 20250116 | 125300 | 20412703700 | 38450 | 38450 | 38500 | 38400 | 1482 |
| 396 | 20250116 | 125200 | 20355717900 | 38450 | 38450 | 38500 | 38400 | 1004 |
| 397 | 20250116 | 125100 | 20317140450 | 38450 | 38450 | 38500 | 38400 | 456 |
| 398 | 20250116 | 125000 | 20299607400 | 38450 | 38450 | 38500 | 38450 | 669 |
| 399 | 20250116 | 124900 | 20273884000 | 38450 | 38500 | 38550 | 38450 | 1141 |
| 400 | 20250116 | 124800 | 20230005100 | 38450 | 38550 | 38550 | 38450 | 2913 |
| 401 | 20250116 | 124700 | 20117957950 | 38550 | 38550 | 38600 | 38500 | 351 |
| 402 | 20250116 | 124600 | 20104427350 | 38500 | 38550 | 38550 | 38500 | 127 |
| 403 | 20250116 | 124500 | 20099535850 | 38500 | 38550 | 38600 | 38500 | 346 |
| 404 | 20250116 | 124400 | 20086198100 | 38550 | 38600 | 38600 | 38550 | 649 |
| 405 | 20250116 | 124300 | 20061149400 | 38550 | 38500 | 38550 | 38500 | 373 |
| 406 | 20250116 | 124200 | 20046774050 | 38500 | 38550 | 38550 | 38500 | 1787 |
| 407 | 20250116 | 124100 | 19977914250 | 38550 | 38600 | 38600 | 38550 | 207 |
| 408 | 20250116 | 124000 | 19969927650 | 38550 | 38600 | 38600 | 38550 | 100 |
| 409 | 20250116 | 123900 | 19966071350 | 38550 | 38600 | 38600 | 38550 | 198 |
| 410 | 20250116 | 123800 | 19958433400 | 38550 | 38550 | 38650 | 38550 | 325 |
| 411 | 20250116 | 123700 | 19945888900 | 38600 | 38600 | 38650 | 38550 | 320 |
| 412 | 20250116 | 123600 | 19933542200 | 38600 | 38600 | 38600 | 38550 | 489 |
| 413 | 20250116 | 123500 | 19914677950 | 38600 | 38600 | 38600 | 38600 | 495 |
| 414 | 20250116 | 123400 | 19895570950 | 38600 | 38600 | 38650 | 38550 | 154 |
| 415 | 20250116 | 123300 | 19889631350 | 38550 | 38650 | 38650 | 38550 | 295 |
| 416 | 20250116 | 123200 | 19878244700 | 38650 | 38650 | 38650 | 38650 | 340 |
| 417 | 20250116 | 123100 | 19865103700 | 38650 | 38700 | 38700 | 38600 | 1443 |
| 418 | 20250116 | 123000 | 19809379350 | 38700 | 38650 | 38700 | 38650 | 173 |
| 419 | 20250116 | 122900 | 19802692750 | 38650 | 38600 | 38700 | 38600 | 861 |
| 420 | 20250116 | 122800 | 19769416800 | 38600 | 38650 | 38650 | 38600 | 109 |
| 421 | 20250116 | 122700 | 19765208400 | 38600 | 38650 | 38650 | 38600 | 1679 |
| 422 | 20250116 | 122600 | 19700386850 | 38600 | 38700 | 38700 | 38600 | 316 |
| 423 | 20250116 | 122500 | 19688165600 | 38700 | 38650 | 38700 | 38650 | 191 |
| 424 | 20250116 | 122400 | 19680783350 | 38650 | 38650 | 38700 | 38600 | 375 |
| 425 | 20250116 | 122300 | 19666289600 | 38650 | 38650 | 38700 | 38650 | 627 |
| 426 | 20250116 | 122200 | 19642055900 | 38650 | 38700 | 38700 | 38650 | 364 |
| 427 | 20250116 | 122100 | 19627980450 | 38700 | 38700 | 38750 | 38650 | 759 |
| 428 | 20250116 | 122000 | 19598613550 | 38700 | 38750 | 38750 | 38650 | 417 |
| 429 | 20250116 | 121900 | 19582472250 | 38700 | 38700 | 38700 | 38650 | 150 |
| 430 | 20250116 | 121800 | 19576667450 | 38650 | 38650 | 38700 | 38650 | 656 |
| 431 | 20250116 | 121700 | 19551310650 | 38650 | 38750 | 38800 | 38650 | 2384 |
| 432 | 20250116 | 121600 | 19458922950 | 38800 | 38750 | 38800 | 38750 | 196 |
| 433 | 20250116 | 121500 | 19451320550 | 38750 | 38800 | 38800 | 38750 | 533 |
| 434 | 20250116 | 121400 | 19430645600 | 38800 | 38850 | 38850 | 38800 | 769 |
| 435 | 20250116 | 121300 | 19400798900 | 38850 | 38800 | 38850 | 38800 | 1315 |
| 436 | 20250116 | 121200 | 19349769150 | 38800 | 38750 | 38800 | 38750 | 157 |
| 437 | 20250116 | 121100 | 19343685200 | 38700 | 38700 | 38750 | 38650 | 924 |
| 438 | 20250116 | 121000 | 19307912100 | 38650 | 38650 | 38700 | 38650 | 192 |
| 439 | 20250116 | 120900 | 19300484600 | 38650 | 38700 | 38700 | 38650 | 434 |
| 440 | 20250116 | 120800 | 19283695300 | 38650 | 38700 | 38700 | 38650 | 171 |
| 441 | 20250116 | 120700 | 19277084100 | 38650 | 38650 | 38700 | 38650 | 7 |
| 442 | 20250116 | 120600 | 19276813500 | 38650 | 38700 | 38700 | 38650 | 326 |
| 443 | 20250116 | 120500 | 19264212900 | 38650 | 38700 | 38700 | 38650 | 403 |
| 444 | 20250116 | 120400 | 19248624800 | 38700 | 38650 | 38700 | 38650 | 334 |
| 445 | 20250116 | 120300 | 19235715150 | 38650 | 38650 | 38700 | 38650 | 897 |
| 446 | 20250116 | 120200 | 19201020650 | 38650 | 38600 | 38650 | 38600 | 430 |
| 447 | 20250116 | 120100 | 19184405700 | 38600 | 38650 | 38650 | 38600 | 232 |
| 448 | 20250116 | 120000 | 19175440050 | 38650 | 38600 | 38650 | 38600 | 227 |
| 449 | 20250116 | 115900 | 19166672450 | 38600 | 38650 | 38650 | 38600 | 311 |
| 450 | 20250116 | 115800 | 19154656900 | 38650 | 38600 | 38650 | 38600 | 24 |
| 451 | 20250116 | 115700 | 19153729450 | 38550 | 38600 | 38600 | 38550 | 350 |
| 452 | 20250116 | 115600 | 19140223550 | 38600 | 38600 | 38650 | 38600 | 320 |
| 453 | 20250116 | 115500 | 19127871500 | 38600 | 38550 | 38650 | 38550 | 439 |
| 454 | 20250116 | 115400 | 19110918400 | 38600 | 38600 | 38700 | 38550 | 302 |
| 455 | 20250116 | 115300 | 19099254900 | 38600 | 38600 | 38650 | 38600 | 329 |
| 456 | 20250116 | 115200 | 19086552850 | 38600 | 38500 | 38600 | 38500 | 142 |
| 457 | 20250116 | 115100 | 19081078600 | 38550 | 38650 | 38700 | 38500 | 483 |
| 458 | 20250116 | 115000 | 19062445900 | 38650 | 38600 | 38650 | 38500 | 786 |
| 459 | 20250116 | 114900 | 19032124550 | 38600 | 38550 | 38600 | 38500 | 323 |
| 460 | 20250116 | 114800 | 19019674700 | 38550 | 38500 | 38550 | 38500 | 186 |
| 461 | 20250116 | 114700 | 19012507250 | 38500 | 38500 | 38550 | 38450 | 191 |
| 462 | 20250116 | 114600 | 19005153550 | 38500 | 38450 | 38500 | 38450 | 188 |
| 463 | 20250116 | 114500 | 18997923750 | 38450 | 38450 | 38500 | 38450 | 758 |
| 464 | 20250116 | 114400 | 18968773300 | 38450 | 38500 | 38500 | 38450 | 360 |
| 465 | 20250116 | 114300 | 18954917050 | 38500 | 38500 | 38500 | 38400 | 1263 |
| 466 | 20250116 | 114200 | 18906301850 | 38500 | 38500 | 38500 | 38400 | 668 |
| 467 | 20250116 | 114100 | 18880611150 | 38450 | 38500 | 38500 | 38450 | 126 |
| 468 | 20250116 | 114000 | 18875764450 | 38450 | 38450 | 38500 | 38450 | 129 |
| 469 | 20250116 | 113900 | 18870804250 | 38450 | 38450 | 38450 | 38400 | 406 |
| 470 | 20250116 | 113800 | 18855195950 | 38450 | 38500 | 38550 | 38450 | 451 |
| 471 | 20250116 | 113700 | 18837842600 | 38450 | 38550 | 38600 | 38400 | 271 |
| 472 | 20250116 | 113600 | 18827405100 | 38550 | 38500 | 38550 | 38400 | 2221 |
| 473 | 20250116 | 113500 | 18741925700 | 38500 | 38450 | 38550 | 38450 | 433 |
| 474 | 20250116 | 113400 | 18725256300 | 38500 | 38500 | 38500 | 38450 | 248 |
| 475 | 20250116 | 113300 | 18715712800 | 38500 | 38450 | 38500 | 38450 | 101 |
| 476 | 20250116 | 113200 | 18711827100 | 38450 | 38500 | 38500 | 38450 | 694 |
| 477 | 20250116 | 113100 | 18685133000 | 38500 | 38400 | 38500 | 38400 | 1363 |
| 478 | 20250116 | 113000 | 18632724150 | 38400 | 38400 | 38450 | 38400 | 526 |
| 479 | 20250116 | 112900 | 18612524650 | 38400 | 38400 | 38450 | 38400 | 87 |
| 480 | 20250116 | 112800 | 18609182700 | 38400 | 38400 | 38450 | 38400 | 123 |
| 481 | 20250116 | 112700 | 18604459400 | 38400 | 38400 | 38450 | 38400 | 508 |
| 482 | 20250116 | 112600 | 18584951050 | 38400 | 38450 | 38450 | 38400 | 424 |
| 483 | 20250116 | 112500 | 18568660300 | 38450 | 38400 | 38450 | 38400 | 112 |
| 484 | 20250116 | 112400 | 18564357900 | 38400 | 38450 | 38450 | 38400 | 472 |
| 485 | 20250116 | 112300 | 18546232600 | 38400 | 38450 | 38450 | 38400 | 110 |
| 486 | 20250116 | 112200 | 18542003200 | 38400 | 38450 | 38500 | 38400 | 724 |
| 487 | 20250116 | 112100 | 18514179400 | 38500 | 38450 | 38500 | 38350 | 313 |
| 488 | 20250116 | 112000 | 18502154650 | 38500 | 38450 | 38500 | 38350 | 2248 |
| 489 | 20250116 | 111900 | 18415772150 | 38400 | 38500 | 38500 | 38400 | 417 |
| 490 | 20250116 | 111800 | 18399733500 | 38500 | 38550 | 38550 | 38400 | 940 |
| 491 | 20250116 | 111700 | 18363573400 | 38550 | 38550 | 38600 | 38500 | 330 |
| 492 | 20250116 | 111600 | 18350850850 | 38550 | 38600 | 38600 | 38550 | 206 |
| 493 | 20250116 | 111500 | 18342901550 | 38600 | 38700 | 38700 | 38500 | 688 |
| 494 | 20250116 | 111400 | 18316325750 | 38700 | 38650 | 38700 | 38650 | 161 |
| 495 | 20250116 | 111300 | 18310096750 | 38650 | 38750 | 38850 | 38650 | 855 |
| 496 | 20250116 | 111200 | 18276950600 | 38750 | 38650 | 38850 | 38650 | 998 |
| 497 | 20250116 | 111100 | 18238276750 | 38650 | 38650 | 38650 | 38600 | 430 |
| 498 | 20250116 | 111000 | 18221658350 | 38650 | 38600 | 38650 | 38550 | 343 |
| 499 | 20250116 | 110900 | 18208417250 | 38600 | 38600 | 38650 | 38500 | 370 |
| 500 | 20250116 | 110800 | 18194147750 | 38600 | 38450 | 38600 | 38450 | 1344 |
| 501 | 20250116 | 110700 | 18142430450 | 38400 | 38500 | 38500 | 38350 | 701 |
| 502 | 20250116 | 110600 | 18115494200 | 38500 | 38350 | 38750 | 38300 | 1458 |
| 503 | 20250116 | 110500 | 18059492650 | 38300 | 38400 | 38400 | 38300 | 2971 |
| 504 | 20250116 | 110400 | 17945522950 | 38400 | 38400 | 38450 | 38350 | 1658 |
| 505 | 20250116 | 110300 | 17881870300 | 38400 | 38450 | 38450 | 38400 | 495 |
| 506 | 20250116 | 110200 | 17862862000 | 38450 | 38450 | 38500 | 38400 | 3869 |
| 507 | 20250116 | 110100 | 17714249150 | 38500 | 38550 | 38550 | 38450 | 7314 |
| 508 | 20250116 | 110000 | 17432734050 | 38600 | 38600 | 38600 | 38550 | 749 |
| 509 | 20250116 | 105900 | 17403854650 | 38550 | 38550 | 38600 | 38550 | 1215 |
| 510 | 20250116 | 105800 | 17357014050 | 38550 | 38650 | 38650 | 38550 | 489 |
| 511 | 20250116 | 105700 | 17338160050 | 38650 | 38650 | 38700 | 38550 | 1727 |
| 512 | 20250116 | 105600 | 17271456400 | 38650 | 38650 | 38700 | 38650 | 629 |
| 513 | 20250116 | 105500 | 17247142850 | 38650 | 38550 | 38650 | 38550 | 1421 |
| 514 | 20250116 | 105400 | 17192287450 | 38550 | 38600 | 38600 | 38550 | 236 |
| 515 | 20250116 | 105300 | 17183186050 | 38600 | 38700 | 38700 | 38550 | 2430 |
| 516 | 20250116 | 105200 | 17089348150 | 38700 | 38600 | 38700 | 38550 | 2090 |
| 517 | 20250116 | 105100 | 17008654350 | 38600 | 38750 | 38750 | 38600 | 4366 |
| 518 | 20250116 | 105000 | 16839773050 | 38750 | 38850 | 38900 | 38750 | 1572 |
| 519 | 20250116 | 104900 | 16778771350 | 38850 | 38850 | 38900 | 38850 | 156 |
| 520 | 20250116 | 104800 | 16772709400 | 38850 | 38800 | 38850 | 38800 | 898 |
| 521 | 20250116 | 104700 | 16737854950 | 38850 | 38800 | 38850 | 38800 | 546 |
| 522 | 20250116 | 104600 | 16716665500 | 38800 | 39000 | 39000 | 38800 | 3862 |
| 523 | 20250116 | 104500 | 16566444750 | 38950 | 39050 | 39050 | 38950 | 687 |
| 524 | 20250116 | 104400 | 16539649550 | 39050 | 39050 | 39050 | 39000 | 237 |
| 525 | 20250116 | 104300 | 16530398550 | 39050 | 39000 | 39050 | 38950 | 674 |
| 526 | 20250116 | 104200 | 16504105900 | 39000 | 39150 | 39200 | 39000 | 1426 |
| 527 | 20250116 | 104100 | 16448411600 | 39200 | 39150 | 39200 | 39100 | 1235 |
| 528 | 20250116 | 104000 | 16400029000 | 39150 | 39150 | 39150 | 39100 | 514 |
| 529 | 20250116 | 103900 | 16379910850 | 39150 | 39050 | 39150 | 39050 | 638 |
| 530 | 20250116 | 103800 | 16354970100 | 39050 | 39050 | 39100 | 38950 | 624 |
| 531 | 20250116 | 103700 | 16330615950 | 39050 | 39050 | 39050 | 39000 | 245 |
| 532 | 20250116 | 103600 | 16321053200 | 39000 | 39050 | 39050 | 39000 | 833 |
| 533 | 20250116 | 103500 | 16288557750 | 39050 | 38950 | 39050 | 38950 | 624 |
| 534 | 20250116 | 103400 | 16264235050 | 38950 | 38950 | 38950 | 38900 | 1324 |
| 535 | 20250116 | 103300 | 16212674600 | 38900 | 38950 | 39000 | 38900 | 1537 |
| 536 | 20250116 | 103200 | 16152786450 | 39000 | 38950 | 39000 | 38950 | 356 |
| 537 | 20250116 | 103100 | 16138914450 | 38950 | 38900 | 38950 | 38900 | 779 |
| 538 | 20250116 | 103000 | 16108579150 | 38900 | 38950 | 39000 | 38900 | 953 |
| 539 | 20250116 | 102900 | 16071501400 | 39000 | 38950 | 39000 | 38900 | 1131 |
| 540 | 20250116 | 102800 | 16027457150 | 39000 | 39050 | 39050 | 38950 | 1774 |
| 541 | 20250116 | 102700 | 15958307200 | 39050 | 39100 | 39150 | 39050 | 417 |
| 542 | 20250116 | 102600 | 15942006300 | 39100 | 39150 | 39150 | 39050 | 458 |
| 543 | 20250116 | 102500 | 15924099050 | 39150 | 39300 | 39350 | 39000 | 5826 |
| 544 | 20250116 | 102400 | 15695576800 | 39250 | 39150 | 39300 | 39150 | 5690 |
| 545 | 20250116 | 102300 | 15472462450 | 39200 | 39150 | 39200 | 39150 | 751 |
| 546 | 20250116 | 102200 | 15443038450 | 39200 | 39200 | 39200 | 39150 | 593 |
| 547 | 20250116 | 102100 | 15419801700 | 39150 | 39000 | 39150 | 38900 | 597 |
| 548 | 20250116 | 102000 | 15396477350 | 39050 | 39000 | 39200 | 38950 | 5319 |
| 549 | 20250116 | 101900 | 15188867450 | 38950 | 38800 | 39000 | 38800 | 4549 |
| 550 | 20250116 | 101800 | 15012062800 | 38750 | 38900 | 38950 | 38750 | 5495 |
| 551 | 20250116 | 101700 | 14798656400 | 38900 | 39050 | 39050 | 38900 | 2934 |
| 552 | 20250116 | 101600 | 14684363700 | 39050 | 39100 | 39100 | 39050 | 783 |
| 553 | 20250116 | 101500 | 14653756550 | 39100 | 38900 | 39100 | 38900 | 3863 |
| 554 | 20250116 | 101400 | 14503205800 | 38950 | 38950 | 39000 | 38900 | 1970 |
| 555 | 20250116 | 101300 | 14426511950 | 38950 | 39050 | 39100 | 38950 | 3976 |
| 556 | 20250116 | 101200 | 14271433500 | 39050 | 39050 | 39150 | 39050 | 1094 |
| 557 | 20250116 | 101100 | 14228701200 | 39050 | 39150 | 39200 | 39000 | 5990 |
| 558 | 20250116 | 101000 | 13994779300 | 39150 | 39200 | 39300 | 39150 | 1662 |
| 559 | 20250116 | 100900 | 13929645650 | 39200 | 39150 | 39300 | 39150 | 2903 |
| 560 | 20250116 | 100800 | 13815887450 | 39150 | 39200 | 39250 | 39150 | 1910 |
| 561 | 20250116 | 100700 | 13741037000 | 39150 | 39100 | 39250 | 39100 | 1017 |
| 562 | 20250116 | 100600 | 13701183450 | 39100 | 39400 | 39450 | 39100 | 3216 |
| 563 | 20250116 | 100500 | 13575022250 | 39400 | 39450 | 39550 | 39400 | 3208 |
| 564 | 20250116 | 100400 | 13448327700 | 39450 | 39350 | 39550 | 39300 | 8382 |
| 565 | 20250116 | 100300 | 13117487050 | 39350 | 39200 | 39450 | 39150 | 6297 |
| 566 | 20250116 | 100200 | 12870051750 | 39200 | 39250 | 39300 | 39200 | 2169 |
| 567 | 20250116 | 100100 | 12784915500 | 39250 | 39350 | 39400 | 39250 | 3668 |
| 568 | 20250116 | 100000 | 12640715350 | 39350 | 39400 | 39400 | 39250 | 5388 |
| 569 | 20250116 | 095900 | 12428897500 | 39400 | 39350 | 39400 | 39250 | 4440 |
| 570 | 20250116 | 095800 | 12254226300 | 39350 | 39200 | 39350 | 39150 | 4930 |
| 571 | 20250116 | 095700 | 12060637350 | 39200 | 39300 | 39350 | 39100 | 6560 |
| 572 | 20250116 | 095600 | 11803399450 | 39350 | 39200 | 39700 | 39100 | 43885 |
| 573 | 20250116 | 095500 | 10074605900 | 39200 | 38850 | 39200 | 38750 | 62666 |
| 574 | 20250116 | 095400 | 7631882000 | 38800 | 38850 | 38950 | 38800 | 6006 |
| 575 | 20250116 | 095300 | 7398346700 | 38850 | 38900 | 38900 | 38800 | 5567 |
| 576 | 20250116 | 095200 | 7181952050 | 38900 | 38800 | 38900 | 38750 | 14770 |
| 577 | 20250116 | 095100 | 6608585050 | 38800 | 38650 | 38800 | 38650 | 11864 |
| 578 | 20250116 | 095000 | 6149316750 | 38650 | 38400 | 38650 | 38300 | 8616 |
| 579 | 20250116 | 094900 | 5817152250 | 38400 | 38350 | 38450 | 38300 | 2467 |
| 580 | 20250116 | 094800 | 5722430450 | 38350 | 38350 | 38400 | 38350 | 1633 |
| 581 | 20250116 | 094700 | 5659804000 | 38350 | 38400 | 38400 | 38350 | 676 |
| 582 | 20250116 | 094600 | 5633866100 | 38450 | 38400 | 38500 | 38350 | 1049 |
| 583 | 20250116 | 094500 | 5593549600 | 38400 | 38450 | 38500 | 38350 | 5800 |
| 584 | 20250116 | 094400 | 5370452150 | 38450 | 38350 | 38500 | 38350 | 3939 |
| 585 | 20250116 | 094300 | 5219149200 | 38300 | 38350 | 38350 | 38300 | 440 |
| 586 | 20250116 | 094200 | 5202277450 | 38400 | 38200 | 38400 | 38200 | 2272 |
| 587 | 20250116 | 094100 | 5115172050 | 38200 | 38300 | 38350 | 38200 | 536 |
| 588 | 20250116 | 094000 | 5094650950 | 38300 | 38350 | 38400 | 38200 | 275 |
| 589 | 20250116 | 093900 | 5084110600 | 38350 | 38100 | 38400 | 38100 | 5315 |
| 590 | 20250116 | 093800 | 4880848500 | 38050 | 38100 | 38100 | 38000 | 886 |
| 591 | 20250116 | 093700 | 4847114400 | 38100 | 38100 | 38150 | 38000 | 1314 |
| 592 | 20250116 | 093600 | 4797078050 | 38100 | 38100 | 38150 | 38050 | 75 |
| 593 | 20250116 | 093500 | 4794220050 | 38050 | 38000 | 38200 | 38000 | 1373 |
| 594 | 20250116 | 093400 | 4741924700 | 38000 | 38050 | 38050 | 37950 | 2685 |
| 595 | 20250116 | 093300 | 4639951350 | 38050 | 38050 | 38150 | 38000 | 1282 |
| 596 | 20250116 | 093200 | 4591140350 | 38050 | 38050 | 38150 | 38050 | 756 |
| 597 | 20250116 | 093100 | 4562362200 | 38100 | 38150 | 38200 | 38000 | 475 |
| 598 | 20250116 | 093000 | 4544255400 | 38000 | 38000 | 38200 | 37950 | 2122 |
| 599 | 20250116 | 092900 | 4463379150 | 38000 | 38050 | 38050 | 37950 | 996 |
| 600 | 20250116 | 092800 | 4425553650 | 38000 | 37800 | 38000 | 37800 | 608 |
| 601 | 20250116 | 092700 | 4402476800 | 37800 | 37850 | 37850 | 37800 | 767 |
| 602 | 20250116 | 092600 | 4373475500 | 37850 | 37750 | 37850 | 37750 | 364 |
| 603 | 20250116 | 092500 | 4359715050 | 37800 | 37900 | 37900 | 37750 | 2611 |
| 604 | 20250116 | 092400 | 4261013800 | 37900 | 37800 | 37900 | 37800 | 1139 |
| 605 | 20250116 | 092300 | 4217949200 | 37800 | 37850 | 37850 | 37750 | 1443 |
| 606 | 20250116 | 092200 | 4163447300 | 37800 | 38050 | 38050 | 37800 | 5978 |
| 607 | 20250116 | 092100 | 3936531450 | 38100 | 38300 | 38300 | 38050 | 2465 |
| 608 | 20250116 | 092000 | 3842464650 | 38250 | 38400 | 38400 | 38250 | 1279 |
| 609 | 20250116 | 091900 | 3793438300 | 38250 | 38350 | 38400 | 38250 | 1146 |
| 610 | 20250116 | 091800 | 3749541350 | 38250 | 38200 | 38400 | 38150 | 2292 |
| 611 | 20250116 | 091700 | 3661726350 | 38200 | 38150 | 38200 | 38100 | 1655 |
| 612 | 20250116 | 091600 | 3598613450 | 38150 | 38200 | 38300 | 38150 | 1565 |
| 613 | 20250116 | 091500 | 3538840100 | 38200 | 38150 | 38200 | 38150 | 1889 |
| 614 | 20250116 | 091400 | 3466704700 | 38150 | 38450 | 38450 | 38150 | 6197 |
| 615 | 20250116 | 091300 | 3229508750 | 38450 | 38400 | 38650 | 38350 | 16870 |
| 616 | 20250116 | 091200 | 2579741150 | 38400 | 38450 | 38500 | 38350 | 4480 |
| 617 | 20250116 | 091100 | 2407650800 | 38400 | 37950 | 38500 | 37950 | 17715 |
| 618 | 20250116 | 091000 | 1730680600 | 37950 | 37800 | 37950 | 37800 | 1378 |
| 619 | 20250116 | 090900 | 1678431500 | 37800 | 37800 | 37850 | 37700 | 1010 |
| 620 | 20250116 | 090800 | 1640272800 | 37800 | 37700 | 37850 | 37650 | 3036 |
| 621 | 20250116 | 090700 | 1525695800 | 37650 | 37650 | 37700 | 37600 | 2100 |
| 622 | 20250116 | 090600 | 1446639950 | 37650 | 37600 | 37650 | 37600 | 1623 |
| 623 | 20250116 | 090500 | 1385599600 | 37600 | 37700 | 37700 | 37600 | 1037 |
| 624 | 20250116 | 090400 | 1346551800 | 37750 | 37850 | 37950 | 37600 | 6297 |
| 625 | 20250116 | 090300 | 1109062400 | 37800 | 38050 | 38050 | 37800 | 4098 |
| 626 | 20250116 | 090200 | 953756950 | 38050 | 37950 | 38150 | 37900 | 4844 |
| 627 | 20250116 | 090100 | 769583000 | 37950 | 37900 | 38050 | 37900 | 12593 |
| 628 | 20250116 | 090000 | 291209950 | 37800 | 37600 | 37950 | 37600 | 7630 |