34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 193000 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 9021 |
| 3 | 20250117 | 192900 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 4 | 20250117 | 192800 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 5 | 20250117 | 192700 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 6 | 20250117 | 192600 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 7 | 20250117 | 192500 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 8 | 20250117 | 192400 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 9 | 20250117 | 192300 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 10 | 20250117 | 192200 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 11 | 20250117 | 192100 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 12 | 20250117 | 192000 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 13 | 20250117 | 191900 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 14 | 20250117 | 191800 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 15 | 20250117 | 191700 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 16 | 20250117 | 191600 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 17 | 20250117 | 191500 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 18 | 20250117 | 191400 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 19 | 20250117 | 191300 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 20 | 20250117 | 191200 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 21 | 20250117 | 191100 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 22 | 20250117 | 191000 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 23 | 20250117 | 190900 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 24 | 20250117 | 190800 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 25 | 20250117 | 190700 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 26 | 20250117 | 190600 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 27 | 20250117 | 190500 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 28 | 20250117 | 190400 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 29 | 20250117 | 190300 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 30 | 20250117 | 190200 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 31 | 20250117 | 190100 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 32 | 20250117 | 190000 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 9021 |
| 33 | 20250117 | 185900 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 34 | 20250117 | 185800 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 35 | 20250117 | 185700 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 36 | 20250117 | 185600 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 37 | 20250117 | 185500 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 38 | 20250117 | 185400 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 39 | 20250117 | 185300 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 40 | 20250117 | 185200 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 41 | 20250117 | 185100 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 42 | 20250117 | 185000 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 43 | 20250117 | 184900 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 44 | 20250117 | 184800 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 45 | 20250117 | 184700 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 46 | 20250117 | 184600 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 47 | 20250117 | 184500 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 48 | 20250117 | 184400 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 49 | 20250117 | 184300 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 50 | 20250117 | 184200 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 51 | 20250117 | 184100 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 52 | 20250117 | 184000 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 53 | 20250117 | 183900 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 54 | 20250117 | 183800 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 55 | 20250117 | 183700 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 56 | 20250117 | 183600 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 57 | 20250117 | 183500 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 58 | 20250117 | 183400 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 59 | 20250117 | 183300 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 60 | 20250117 | 183200 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 61 | 20250117 | 183100 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 62 | 20250117 | 183000 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 9021 |
| 63 | 20250117 | 182900 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 64 | 20250117 | 182800 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 65 | 20250117 | 182700 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 66 | 20250117 | 182600 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 67 | 20250117 | 182500 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 68 | 20250117 | 182400 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 69 | 20250117 | 182300 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 70 | 20250117 | 182200 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 71 | 20250117 | 182100 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 72 | 20250117 | 182000 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 73 | 20250117 | 181900 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 74 | 20250117 | 181800 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 75 | 20250117 | 181700 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 76 | 20250117 | 181600 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 77 | 20250117 | 181500 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 78 | 20250117 | 181400 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 79 | 20250117 | 181300 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 80 | 20250117 | 181200 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 81 | 20250117 | 181100 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 82 | 20250117 | 181000 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 83 | 20250117 | 180900 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 84 | 20250117 | 180800 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 85 | 20250117 | 180700 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 86 | 20250117 | 180600 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 87 | 20250117 | 180500 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 88 | 20250117 | 180400 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 89 | 20250117 | 180300 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 90 | 20250117 | 180200 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 91 | 20250117 | 180100 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 92 | 20250117 | 180000 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 9021 |
| 93 | 20250117 | 175900 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 94 | 20250117 | 175800 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 95 | 20250117 | 175700 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 96 | 20250117 | 175600 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 97 | 20250117 | 175500 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 98 | 20250117 | 175400 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 99 | 20250117 | 175300 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 100 | 20250117 | 175200 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 101 | 20250117 | 175100 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 102 | 20250117 | 175000 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 103 | 20250117 | 174900 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 104 | 20250117 | 174800 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 105 | 20250117 | 174700 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 106 | 20250117 | 174600 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 107 | 20250117 | 174500 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 108 | 20250117 | 174400 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 109 | 20250117 | 174300 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 110 | 20250117 | 174200 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 111 | 20250117 | 174100 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 112 | 20250117 | 174000 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 113 | 20250117 | 173900 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 114 | 20250117 | 173800 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 115 | 20250117 | 173700 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 116 | 20250117 | 173600 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 117 | 20250117 | 173500 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 118 | 20250117 | 173400 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 119 | 20250117 | 173300 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 120 | 20250117 | 173200 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 121 | 20250117 | 173100 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 122 | 20250117 | 173000 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 9021 |
| 123 | 20250117 | 172900 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 124 | 20250117 | 172800 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 125 | 20250117 | 172700 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 126 | 20250117 | 172600 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 127 | 20250117 | 172500 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 128 | 20250117 | 172400 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 129 | 20250117 | 172300 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 130 | 20250117 | 172200 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 131 | 20250117 | 172100 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 132 | 20250117 | 172000 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 133 | 20250117 | 171900 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 134 | 20250117 | 171800 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 135 | 20250117 | 171700 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 136 | 20250117 | 171600 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 137 | 20250117 | 171500 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 138 | 20250117 | 171400 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 139 | 20250117 | 171300 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 140 | 20250117 | 171200 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 141 | 20250117 | 171100 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 142 | 20250117 | 171000 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 143 | 20250117 | 170900 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 144 | 20250117 | 170800 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 145 | 20250117 | 170700 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 146 | 20250117 | 170600 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 147 | 20250117 | 170500 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 148 | 20250117 | 170400 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 149 | 20250117 | 170300 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 150 | 20250117 | 170200 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 151 | 20250117 | 170100 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 152 | 20250117 | 170000 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 9021 |
| 153 | 20250117 | 165900 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 154 | 20250117 | 165800 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 155 | 20250117 | 165700 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 156 | 20250117 | 165600 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 157 | 20250117 | 165500 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 158 | 20250117 | 165400 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 159 | 20250117 | 165300 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 160 | 20250117 | 165200 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 161 | 20250117 | 165100 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 162 | 20250117 | 165000 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 163 | 20250117 | 164900 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 164 | 20250117 | 164800 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 165 | 20250117 | 164700 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 166 | 20250117 | 164600 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 167 | 20250117 | 164500 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 168 | 20250117 | 164400 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 169 | 20250117 | 164300 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 170 | 20250117 | 164200 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 171 | 20250117 | 164100 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 172 | 20250117 | 164000 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 173 | 20250117 | 163900 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 174 | 20250117 | 163800 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 175 | 20250117 | 163700 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 176 | 20250117 | 163600 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 177 | 20250117 | 163500 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 178 | 20250117 | 163400 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 179 | 20250117 | 163300 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 180 | 20250117 | 163200 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 181 | 20250117 | 163100 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 182 | 20250117 | 163000 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 9021 |
| 183 | 20250117 | 162900 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 184 | 20250117 | 162800 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 185 | 20250117 | 162700 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 186 | 20250117 | 162600 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 187 | 20250117 | 162500 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 188 | 20250117 | 162400 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 189 | 20250117 | 162300 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 190 | 20250117 | 162200 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 191 | 20250117 | 162100 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 192 | 20250117 | 162000 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 193 | 20250117 | 161900 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 194 | 20250117 | 161800 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 195 | 20250117 | 161700 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 196 | 20250117 | 161600 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 197 | 20250117 | 161500 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 198 | 20250117 | 161400 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 199 | 20250117 | 161300 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 200 | 20250117 | 161200 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 201 | 20250117 | 161100 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 202 | 20250117 | 161000 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 203 | 20250117 | 160900 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 204 | 20250117 | 160800 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 205 | 20250117 | 160700 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 206 | 20250117 | 160600 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 207 | 20250117 | 160500 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 208 | 20250117 | 160400 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 209 | 20250117 | 160300 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 210 | 20250117 | 160200 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 211 | 20250117 | 160100 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 212 | 20250117 | 160000 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 9021 |
| 213 | 20250117 | 155900 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 214 | 20250117 | 155800 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 215 | 20250117 | 155700 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 216 | 20250117 | 155600 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 217 | 20250117 | 155500 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 218 | 20250117 | 155400 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 219 | 20250117 | 155300 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 220 | 20250117 | 155200 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 221 | 20250117 | 155100 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 222 | 20250117 | 155000 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 223 | 20250117 | 154900 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 224 | 20250117 | 154800 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 225 | 20250117 | 154700 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 226 | 20250117 | 154600 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 227 | 20250117 | 154500 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 228 | 20250117 | 154400 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 229 | 20250117 | 154300 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 230 | 20250117 | 154200 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 231 | 20250117 | 154100 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 232 | 20250117 | 154000 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 233 | 20250117 | 153900 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 234 | 20250117 | 153800 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 235 | 20250117 | 153700 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 236 | 20250117 | 153600 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 237 | 20250117 | 153500 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 238 | 20250117 | 153400 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 239 | 20250117 | 153300 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 240 | 20250117 | 153200 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 241 | 20250117 | 153100 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 0 |
| 242 | 20250117 | 153000 | 9026483100 | 42700 | 42700 | 42700 | 42700 | 18042 |
| 243 | 20250117 | 152900 | 8641286400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 244 | 20250117 | 152800 | 8641286400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 245 | 20250117 | 152700 | 8641286400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 246 | 20250117 | 152600 | 8641286400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 247 | 20250117 | 152500 | 8641286400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 248 | 20250117 | 152400 | 8641286400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 249 | 20250117 | 152300 | 8641286400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 250 | 20250117 | 152200 | 8641286400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 251 | 20250117 | 152100 | 8641286400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 252 | 20250117 | 152000 | 8641286400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 253 | 20250117 | 151900 | 8641286400 | 42800 | 42800 | 42800 | 42750 | 371 |
| 254 | 20250117 | 151800 | 8625415600 | 42750 | 42750 | 42800 | 42750 | 513 |
| 255 | 20250117 | 151700 | 8603482150 | 42800 | 42800 | 42800 | 42750 | 403 |
| 256 | 20250117 | 151600 | 8586235000 | 42800 | 42800 | 42850 | 42750 | 807 |
| 257 | 20250117 | 151500 | 8551696650 | 42800 | 42750 | 42850 | 42750 | 558 |
| 258 | 20250117 | 151400 | 8527805800 | 42850 | 42850 | 42850 | 42800 | 427 |
| 259 | 20250117 | 151300 | 8509517400 | 42800 | 42850 | 42850 | 42750 | 475 |
| 260 | 20250117 | 151200 | 8489180750 | 42850 | 42800 | 42850 | 42750 | 667 |
| 261 | 20250117 | 151100 | 8460627800 | 42800 | 42800 | 42850 | 42750 | 2826 |
| 262 | 20250117 | 151000 | 8339750500 | 42800 | 42750 | 42800 | 42750 | 578 |
| 263 | 20250117 | 150900 | 8315032650 | 42750 | 42800 | 42800 | 42750 | 174 |
| 264 | 20250117 | 150800 | 8307590800 | 42800 | 42800 | 42800 | 42750 | 196 |
| 265 | 20250117 | 150700 | 8299202750 | 42750 | 42800 | 42800 | 42750 | 496 |
| 266 | 20250117 | 150600 | 8277989600 | 42800 | 42750 | 42800 | 42700 | 534 |
| 267 | 20250117 | 150500 | 8255162150 | 42750 | 42750 | 42750 | 42700 | 303 |
| 268 | 20250117 | 150400 | 8242210250 | 42750 | 42750 | 42800 | 42750 | 744 |
| 269 | 20250117 | 150300 | 8210398100 | 42750 | 42750 | 42800 | 42700 | 1089 |
| 270 | 20250117 | 150200 | 8163841800 | 42750 | 42750 | 42800 | 42750 | 330 |
| 271 | 20250117 | 150100 | 8149725700 | 42800 | 42750 | 42800 | 42750 | 511 |
| 272 | 20250117 | 150000 | 8127875150 | 42750 | 42800 | 42800 | 42750 | 292 |
| 273 | 20250117 | 145900 | 8115383650 | 42750 | 42800 | 42800 | 42750 | 376 |
| 274 | 20250117 | 145800 | 8099301400 | 42750 | 42800 | 42800 | 42750 | 410 |
| 275 | 20250117 | 145700 | 8081762500 | 42750 | 42750 | 42750 | 42650 | 803 |
| 276 | 20250117 | 145600 | 8047452450 | 42700 | 42750 | 42750 | 42700 | 151 |
| 277 | 20250117 | 145500 | 8040997650 | 42700 | 42750 | 42750 | 42700 | 354 |
| 278 | 20250117 | 145400 | 8025873350 | 42750 | 42750 | 42750 | 42700 | 268 |
| 279 | 20250117 | 145300 | 8014422550 | 42700 | 42750 | 42750 | 42700 | 1429 |
| 280 | 20250117 | 145200 | 7953402950 | 42750 | 42700 | 42750 | 42700 | 375 |
| 281 | 20250117 | 145100 | 7937378050 | 42700 | 42800 | 42800 | 42700 | 884 |
| 282 | 20250117 | 145000 | 7899589550 | 42700 | 42750 | 42750 | 42700 | 1935 |
| 283 | 20250117 | 144900 | 7816872550 | 42750 | 42750 | 42750 | 42700 | 375 |
| 284 | 20250117 | 144800 | 7800845100 | 42750 | 42750 | 42750 | 42700 | 47 |
| 285 | 20250117 | 144700 | 7798836000 | 42800 | 42750 | 42800 | 42700 | 1310 |
| 286 | 20250117 | 144600 | 7742832550 | 42700 | 42750 | 42750 | 42700 | 223 |
| 287 | 20250117 | 144500 | 7733301900 | 42750 | 42750 | 42750 | 42700 | 41 |
| 288 | 20250117 | 144400 | 7731549800 | 42750 | 42700 | 42750 | 42700 | 436 |
| 289 | 20250117 | 144300 | 7712932250 | 42700 | 42700 | 42700 | 42650 | 524 |
| 290 | 20250117 | 144200 | 7690558200 | 42700 | 42700 | 42700 | 42650 | 235 |
| 291 | 20250117 | 144100 | 7680527500 | 42700 | 42700 | 42750 | 42650 | 383 |
| 292 | 20250117 | 144000 | 7664175300 | 42700 | 42700 | 42750 | 42650 | 710 |
| 293 | 20250117 | 143900 | 7633838150 | 42700 | 42650 | 42750 | 42650 | 2270 |
| 294 | 20250117 | 143800 | 7536911300 | 42650 | 42650 | 42700 | 42650 | 163 |
| 295 | 20250117 | 143700 | 7529957200 | 42650 | 42700 | 42700 | 42650 | 280 |
| 296 | 20250117 | 143600 | 7518005550 | 42700 | 42650 | 42700 | 42600 | 379 |
| 297 | 20250117 | 143500 | 7501838900 | 42650 | 42650 | 42700 | 42600 | 492 |
| 298 | 20250117 | 143400 | 7480852400 | 42650 | 42650 | 42650 | 42600 | 56 |
| 299 | 20250117 | 143300 | 7478464600 | 42650 | 42650 | 42650 | 42600 | 256 |
| 300 | 20250117 | 143200 | 7467548800 | 42650 | 42650 | 42650 | 42600 | 360 |
| 301 | 20250117 | 143100 | 7452198800 | 42600 | 42650 | 42650 | 42600 | 140 |
| 302 | 20250117 | 143000 | 7446232800 | 42650 | 42650 | 42650 | 42600 | 233 |
| 303 | 20250117 | 142900 | 7436296750 | 42650 | 42600 | 42650 | 42600 | 765 |
| 304 | 20250117 | 142800 | 7403700450 | 42650 | 42650 | 42650 | 42600 | 295 |
| 305 | 20250117 | 142700 | 7391119700 | 42650 | 42650 | 42650 | 42600 | 72 |
| 306 | 20250117 | 142600 | 7388050100 | 42650 | 42650 | 42650 | 42600 | 191 |
| 307 | 20250117 | 142500 | 7379911800 | 42650 | 42650 | 42650 | 42600 | 59 |
| 308 | 20250117 | 142400 | 7377396400 | 42650 | 42650 | 42650 | 42600 | 158 |
| 309 | 20250117 | 142300 | 7370661350 | 42650 | 42650 | 42650 | 42650 | 38 |
| 310 | 20250117 | 142200 | 7369040650 | 42600 | 42650 | 42650 | 42600 | 231 |
| 311 | 20250117 | 142100 | 7359191500 | 42650 | 42600 | 42650 | 42600 | 28 |
| 312 | 20250117 | 142000 | 7357997450 | 42650 | 42550 | 42650 | 42550 | 241 |
| 313 | 20250117 | 141900 | 7347733350 | 42600 | 42600 | 42650 | 42550 | 238 |
| 314 | 20250117 | 141800 | 7337593250 | 42600 | 42650 | 42650 | 42600 | 212 |
| 315 | 20250117 | 141700 | 7328561500 | 42600 | 42650 | 42650 | 42600 | 149 |
| 316 | 20250117 | 141600 | 7322211850 | 42650 | 42600 | 42650 | 42600 | 351 |
| 317 | 20250117 | 141500 | 7307256850 | 42600 | 42600 | 42600 | 42550 | 444 |
| 318 | 20250117 | 141400 | 7288351000 | 42550 | 42500 | 42600 | 42500 | 258 |
| 319 | 20250117 | 141300 | 7277373050 | 42550 | 42600 | 42600 | 42550 | 771 |
| 320 | 20250117 | 141200 | 7244564750 | 42550 | 42600 | 42600 | 42550 | 83 |
| 321 | 20250117 | 141100 | 7241031650 | 42550 | 42600 | 42600 | 42550 | 561 |
| 322 | 20250117 | 141000 | 7217157300 | 42600 | 42600 | 42600 | 42550 | 95 |
| 323 | 20250117 | 140900 | 7213114000 | 42600 | 42600 | 42600 | 42550 | 46 |
| 324 | 20250117 | 140800 | 7211154750 | 42550 | 42600 | 42600 | 42550 | 364 |
| 325 | 20250117 | 140700 | 7195660000 | 42600 | 42650 | 42650 | 42550 | 403 |
| 326 | 20250117 | 140600 | 7178493900 | 42650 | 42650 | 42650 | 42600 | 141 |
| 327 | 20250117 | 140500 | 7172485750 | 42600 | 42600 | 42600 | 42550 | 797 |
| 328 | 20250117 | 140400 | 7138534900 | 42600 | 42550 | 42600 | 42550 | 108 |
| 329 | 20250117 | 140300 | 7133936900 | 42600 | 42600 | 42600 | 42550 | 81 |
| 330 | 20250117 | 140200 | 7130488450 | 42600 | 42600 | 42600 | 42550 | 213 |
| 331 | 20250117 | 140100 | 7121417650 | 42600 | 42600 | 42600 | 42550 | 35 |
| 332 | 20250117 | 140000 | 7119926850 | 42600 | 42600 | 42600 | 42550 | 67 |
| 333 | 20250117 | 135900 | 7117073650 | 42550 | 42600 | 42600 | 42550 | 108 |
| 334 | 20250117 | 135800 | 7112476800 | 42600 | 42600 | 42600 | 42550 | 69 |
| 335 | 20250117 | 135700 | 7109537450 | 42600 | 42600 | 42600 | 42550 | 211 |
| 336 | 20250117 | 135600 | 7100556750 | 42600 | 42600 | 42600 | 42550 | 39 |
| 337 | 20250117 | 135500 | 7098895450 | 42600 | 42500 | 42600 | 42500 | 1222 |
| 338 | 20250117 | 135400 | 7046933100 | 42500 | 42550 | 42550 | 42500 | 51 |
| 339 | 20250117 | 135300 | 7044763250 | 42500 | 42500 | 42550 | 42500 | 308 |
| 340 | 20250117 | 135200 | 7031662200 | 42500 | 42550 | 42550 | 42500 | 50 |
| 341 | 20250117 | 135100 | 7029535000 | 42500 | 42600 | 42600 | 42500 | 1089 |
| 342 | 20250117 | 135000 | 6983195800 | 42550 | 42600 | 42600 | 42550 | 87 |
| 343 | 20250117 | 134900 | 6979492600 | 42600 | 42600 | 42600 | 42600 | 108 |
| 344 | 20250117 | 134800 | 6974891800 | 42600 | 42600 | 42600 | 42550 | 100 |
| 345 | 20250117 | 134700 | 6970634550 | 42550 | 42600 | 42600 | 42550 | 57 |
| 346 | 20250117 | 134600 | 6968206600 | 42600 | 42600 | 42650 | 42550 | 363 |
| 347 | 20250117 | 134500 | 6952746900 | 42600 | 42550 | 42600 | 42550 | 138 |
| 348 | 20250117 | 134400 | 6946868850 | 42550 | 42600 | 42600 | 42550 | 128 |
| 349 | 20250117 | 134300 | 6941419500 | 42600 | 42550 | 42600 | 42550 | 783 |
| 350 | 20250117 | 134200 | 6908094000 | 42600 | 42550 | 42600 | 42550 | 106 |
| 351 | 20250117 | 134100 | 6903582300 | 42550 | 42650 | 42650 | 42550 | 938 |
| 352 | 20250117 | 134000 | 6863612350 | 42650 | 42600 | 42650 | 42600 | 163 |
| 353 | 20250117 | 133900 | 6856667300 | 42600 | 42650 | 42650 | 42600 | 94 |
| 354 | 20250117 | 133800 | 6852660900 | 42650 | 42650 | 42650 | 42600 | 140 |
| 355 | 20250117 | 133700 | 6846690350 | 42600 | 42650 | 42650 | 42600 | 85 |
| 356 | 20250117 | 133600 | 6843067800 | 42600 | 42650 | 42650 | 42600 | 81 |
| 357 | 20250117 | 133500 | 6839613200 | 42650 | 42650 | 42650 | 42600 | 114 |
| 358 | 20250117 | 133400 | 6834754000 | 42650 | 42600 | 42650 | 42600 | 200 |
| 359 | 20250117 | 133300 | 6826227950 | 42600 | 42600 | 42650 | 42600 | 226 |
| 360 | 20250117 | 133200 | 6816598950 | 42650 | 42600 | 42650 | 42600 | 45 |
| 361 | 20250117 | 133100 | 6814679800 | 42650 | 42650 | 42650 | 42600 | 56 |
| 362 | 20250117 | 133000 | 6812291600 | 42650 | 42600 | 42700 | 42600 | 370 |
| 363 | 20250117 | 132900 | 6796510050 | 42650 | 42650 | 42650 | 42600 | 94 |
| 364 | 20250117 | 132800 | 6792501600 | 42650 | 42650 | 42650 | 42600 | 147 |
| 365 | 20250117 | 132700 | 6786235000 | 42650 | 42600 | 42650 | 42600 | 101 |
| 366 | 20250117 | 132600 | 6781931800 | 42600 | 42600 | 42600 | 42550 | 251 |
| 367 | 20250117 | 132500 | 6771241800 | 42600 | 42550 | 42600 | 42550 | 43 |
| 368 | 20250117 | 132400 | 6769410450 | 42600 | 42600 | 42600 | 42600 | 31 |
| 369 | 20250117 | 132300 | 6768089850 | 42550 | 42550 | 42650 | 42550 | 303 |
| 370 | 20250117 | 132200 | 6755186700 | 42600 | 42600 | 42700 | 42550 | 1837 |
| 371 | 20250117 | 132100 | 6676888400 | 42600 | 42600 | 42600 | 42550 | 664 |
| 372 | 20250117 | 132000 | 6648629600 | 42600 | 42550 | 42600 | 42550 | 15 |
| 373 | 20250117 | 131900 | 6647991000 | 42550 | 42600 | 42600 | 42550 | 432 |
| 374 | 20250117 | 131800 | 6629605850 | 42600 | 42600 | 42600 | 42550 | 89 |
| 375 | 20250117 | 131700 | 6625814750 | 42600 | 42600 | 42600 | 42550 | 288 |
| 376 | 20250117 | 131600 | 6613548600 | 42600 | 42600 | 42600 | 42550 | 28 |
| 377 | 20250117 | 131500 | 6612355850 | 42600 | 42600 | 42600 | 42550 | 85 |
| 378 | 20250117 | 131400 | 6608737700 | 42600 | 42550 | 42600 | 42550 | 12 |
| 379 | 20250117 | 131300 | 6608226650 | 42550 | 42600 | 42650 | 42550 | 86 |
| 380 | 20250117 | 131200 | 6604564350 | 42600 | 42600 | 42600 | 42550 | 194 |
| 381 | 20250117 | 131100 | 6596302550 | 42550 | 42600 | 42600 | 42550 | 91 |
| 382 | 20250117 | 131000 | 6592427500 | 42600 | 42600 | 42650 | 42550 | 49 |
| 383 | 20250117 | 130900 | 6590339950 | 42600 | 42600 | 42650 | 42600 | 114 |
| 384 | 20250117 | 130800 | 6585483450 | 42600 | 42600 | 42650 | 42600 | 304 |
| 385 | 20250117 | 130700 | 6572530800 | 42650 | 42600 | 42650 | 42600 | 47 |
| 386 | 20250117 | 130600 | 6570528150 | 42600 | 42600 | 42650 | 42550 | 116 |
| 387 | 20250117 | 130500 | 6565586400 | 42600 | 42600 | 42650 | 42600 | 142 |
| 388 | 20250117 | 130400 | 6559534650 | 42600 | 42600 | 42650 | 42600 | 78 |
| 389 | 20250117 | 130300 | 6556211800 | 42600 | 42600 | 42650 | 42600 | 81 |
| 390 | 20250117 | 130200 | 6552760750 | 42650 | 42700 | 42700 | 42600 | 305 |
| 391 | 20250117 | 130100 | 6539752500 | 42650 | 42650 | 42650 | 42600 | 193 |
| 392 | 20250117 | 130000 | 6531523700 | 42650 | 42700 | 42700 | 42600 | 22 |
| 393 | 20250117 | 125900 | 6530585250 | 42700 | 42700 | 42700 | 42650 | 85 |
| 394 | 20250117 | 125800 | 6526958450 | 42650 | 42700 | 42700 | 42650 | 199 |
| 395 | 20250117 | 125700 | 6518469000 | 42700 | 42700 | 42700 | 42650 | 107 |
| 396 | 20250117 | 125600 | 6513903800 | 42650 | 42650 | 42700 | 42650 | 214 |
| 397 | 20250117 | 125500 | 6504775900 | 42650 | 42650 | 42700 | 42600 | 79 |
| 398 | 20250117 | 125400 | 6501406550 | 42600 | 42650 | 42700 | 42600 | 198 |
| 399 | 20250117 | 125300 | 6492966050 | 42700 | 42700 | 42700 | 42650 | 34 |
| 400 | 20250117 | 125200 | 6491514700 | 42700 | 42700 | 42700 | 42650 | 497 |
| 401 | 20250117 | 125100 | 6470295450 | 42650 | 42650 | 42700 | 42600 | 95 |
| 402 | 20250117 | 125000 | 6466243600 | 42600 | 42650 | 42650 | 42600 | 243 |
| 403 | 20250117 | 124900 | 6455887550 | 42650 | 42600 | 42650 | 42600 | 380 |
| 404 | 20250117 | 124800 | 6439699400 | 42550 | 42600 | 42600 | 42550 | 219 |
| 405 | 20250117 | 124700 | 6430380450 | 42600 | 42600 | 42600 | 42600 | 25 |
| 406 | 20250117 | 124600 | 6429315450 | 42550 | 42600 | 42600 | 42550 | 187 |
| 407 | 20250117 | 124500 | 6421356900 | 42550 | 42600 | 42600 | 42550 | 108 |
| 408 | 20250117 | 124400 | 6416759150 | 42600 | 42600 | 42600 | 42600 | 19 |
| 409 | 20250117 | 124300 | 6415949750 | 42600 | 42600 | 42600 | 42550 | 90 |
| 410 | 20250117 | 124200 | 6412118750 | 42600 | 42550 | 42600 | 42500 | 257 |
| 411 | 20250117 | 124100 | 6401183300 | 42600 | 42600 | 42600 | 42550 | 226 |
| 412 | 20250117 | 124000 | 6391566400 | 42550 | 42550 | 42600 | 42550 | 507 |
| 413 | 20250117 | 123900 | 6369991600 | 42550 | 42550 | 42550 | 42500 | 133 |
| 414 | 20250117 | 123800 | 6364336300 | 42550 | 42550 | 42550 | 42500 | 485 |
| 415 | 20250117 | 123700 | 6343721800 | 42550 | 42550 | 42550 | 42500 | 16 |
| 416 | 20250117 | 123600 | 6343041300 | 42550 | 42550 | 42550 | 42500 | 95 |
| 417 | 20250117 | 123500 | 6339002750 | 42550 | 42500 | 42550 | 42500 | 79 |
| 418 | 20250117 | 123400 | 6335642750 | 42500 | 42450 | 42550 | 42450 | 4427 |
| 419 | 20250117 | 123300 | 6147695100 | 42450 | 42450 | 42450 | 42400 | 60 |
| 420 | 20250117 | 123200 | 6145149450 | 42400 | 42450 | 42450 | 42400 | 140 |
| 421 | 20250117 | 123100 | 6139210700 | 42450 | 42450 | 42450 | 42400 | 40 |
| 422 | 20250117 | 123000 | 6137513750 | 42400 | 42450 | 42450 | 42400 | 234 |
| 423 | 20250117 | 122900 | 6127583650 | 42450 | 42500 | 42500 | 42450 | 948 |
| 424 | 20250117 | 122800 | 6087333300 | 42500 | 42450 | 42500 | 42450 | 75 |
| 425 | 20250117 | 122700 | 6084148950 | 42450 | 42450 | 42500 | 42450 | 75 |
| 426 | 20250117 | 122600 | 6080964000 | 42500 | 42500 | 42550 | 42450 | 45 |
| 427 | 20250117 | 122500 | 6079051700 | 42450 | 42550 | 42550 | 42450 | 59 |
| 428 | 20250117 | 122400 | 6076546950 | 42550 | 42450 | 42550 | 42450 | 201 |
| 429 | 20250117 | 122300 | 6068008700 | 42450 | 42500 | 42500 | 42400 | 492 |
| 430 | 20250117 | 122200 | 6047124050 | 42500 | 42500 | 42500 | 42450 | 370 |
| 431 | 20250117 | 122100 | 6031400400 | 42450 | 42450 | 42500 | 42450 | 103 |
| 432 | 20250117 | 122000 | 6027026400 | 42450 | 42450 | 42500 | 42400 | 887 |
| 433 | 20250117 | 121900 | 5989374000 | 42400 | 42400 | 42450 | 42400 | 80 |
| 434 | 20250117 | 121800 | 5985980800 | 42450 | 42450 | 42450 | 42400 | 76 |
| 435 | 20250117 | 121700 | 5982755250 | 42450 | 42400 | 42450 | 42400 | 324 |
| 436 | 20250117 | 121600 | 5969012100 | 42400 | 42450 | 42500 | 42400 | 780 |
| 437 | 20250117 | 121500 | 5935910500 | 42450 | 42500 | 42500 | 42450 | 313 |
| 438 | 20250117 | 121400 | 5922622300 | 42450 | 42500 | 42500 | 42450 | 291 |
| 439 | 20250117 | 121300 | 5910265550 | 42500 | 42500 | 42500 | 42450 | 231 |
| 440 | 20250117 | 121200 | 5900452850 | 42550 | 42500 | 42550 | 42450 | 1216 |
| 441 | 20250117 | 121100 | 5848782100 | 42500 | 42550 | 42550 | 42500 | 14 |
| 442 | 20250117 | 121000 | 5848186900 | 42550 | 42550 | 42550 | 42500 | 92 |
| 443 | 20250117 | 120900 | 5844274950 | 42550 | 42550 | 42550 | 42500 | 732 |
| 444 | 20250117 | 120800 | 5813153750 | 42600 | 42550 | 42600 | 42550 | 271 |
| 445 | 20250117 | 120700 | 5801609500 | 42550 | 42500 | 42550 | 42500 | 223 |
| 446 | 20250117 | 120600 | 5792123650 | 42500 | 42500 | 42550 | 42500 | 257 |
| 447 | 20250117 | 120500 | 5781193850 | 42500 | 42600 | 42600 | 42500 | 410 |
| 448 | 20250117 | 120400 | 5763758850 | 42600 | 42600 | 42600 | 42550 | 50 |
| 449 | 20250117 | 120300 | 5761630200 | 42550 | 42600 | 42600 | 42500 | 100 |
| 450 | 20250117 | 120200 | 5757378100 | 42550 | 42550 | 42550 | 42500 | 293 |
| 451 | 20250117 | 120100 | 5744911400 | 42600 | 42600 | 42600 | 42550 | 502 |
| 452 | 20250117 | 120000 | 5723529150 | 42600 | 42550 | 42600 | 42550 | 165 |
| 453 | 20250117 | 115900 | 5716506650 | 42550 | 42600 | 42600 | 42500 | 435 |
| 454 | 20250117 | 115800 | 5697997400 | 42600 | 42600 | 42600 | 42550 | 61 |
| 455 | 20250117 | 115700 | 5695401750 | 42600 | 42550 | 42600 | 42550 | 20 |
| 456 | 20250117 | 115600 | 5694550200 | 42600 | 42550 | 42600 | 42550 | 123 |
| 457 | 20250117 | 115500 | 5689315500 | 42600 | 42550 | 42600 | 42550 | 109 |
| 458 | 20250117 | 115400 | 5684677150 | 42600 | 42600 | 42600 | 42550 | 92 |
| 459 | 20250117 | 115300 | 5680761000 | 42550 | 42600 | 42600 | 42500 | 526 |
| 460 | 20250117 | 115200 | 5658378650 | 42550 | 42550 | 42550 | 42450 | 1836 |
| 461 | 20250117 | 115100 | 5580328600 | 42550 | 42500 | 42550 | 42500 | 758 |
| 462 | 20250117 | 115000 | 5548101050 | 42500 | 42550 | 42600 | 42500 | 2526 |
| 463 | 20250117 | 114900 | 5440738250 | 42550 | 42600 | 42600 | 42550 | 58 |
| 464 | 20250117 | 114800 | 5438270150 | 42550 | 42550 | 42600 | 42550 | 227 |
| 465 | 20250117 | 114700 | 5428610000 | 42600 | 42600 | 42600 | 42550 | 103 |
| 466 | 20250117 | 114600 | 5424225700 | 42500 | 42550 | 42600 | 42500 | 553 |
| 467 | 20250117 | 114500 | 5400696050 | 42600 | 42650 | 42650 | 42550 | 729 |
| 468 | 20250117 | 114400 | 5369665050 | 42650 | 42650 | 42650 | 42650 | 114 |
| 469 | 20250117 | 114300 | 5364802950 | 42700 | 42650 | 42700 | 42650 | 157 |
| 470 | 20250117 | 114200 | 5358106250 | 42650 | 42650 | 42700 | 42650 | 72 |
| 471 | 20250117 | 114100 | 5355035350 | 42700 | 42700 | 42700 | 42650 | 48 |
| 472 | 20250117 | 114000 | 5352987500 | 42650 | 42700 | 42700 | 42650 | 103 |
| 473 | 20250117 | 113900 | 5348592100 | 42700 | 42650 | 42700 | 42650 | 17 |
| 474 | 20250117 | 113800 | 5347866750 | 42650 | 42700 | 42700 | 42650 | 493 |
| 475 | 20250117 | 113700 | 5326839750 | 42700 | 42650 | 42700 | 42650 | 137 |
| 476 | 20250117 | 113600 | 5320994800 | 42700 | 42700 | 42700 | 42650 | 89 |
| 477 | 20250117 | 113500 | 5317198250 | 42700 | 42700 | 42700 | 42650 | 74 |
| 478 | 20250117 | 113400 | 5314041150 | 42650 | 42700 | 42750 | 42650 | 524 |
| 479 | 20250117 | 113300 | 5291666300 | 42700 | 42700 | 42750 | 42700 | 56 |
| 480 | 20250117 | 113200 | 5289273250 | 42750 | 42750 | 42750 | 42700 | 40 |
| 481 | 20250117 | 113100 | 5287563550 | 42750 | 42800 | 42800 | 42700 | 202 |
| 482 | 20250117 | 113000 | 5278932050 | 42750 | 42800 | 42800 | 42750 | 351 |
| 483 | 20250117 | 112900 | 5263926050 | 42800 | 42800 | 42800 | 42750 | 229 |
| 484 | 20250117 | 112800 | 5254127500 | 42750 | 42800 | 42800 | 42750 | 259 |
| 485 | 20250117 | 112700 | 5243052550 | 42750 | 42800 | 42850 | 42750 | 575 |
| 486 | 20250117 | 112600 | 5218442300 | 42800 | 42700 | 42800 | 42650 | 2079 |
| 487 | 20250117 | 112500 | 5129640100 | 42700 | 42650 | 42700 | 42650 | 239 |
| 488 | 20250117 | 112400 | 5119445300 | 42650 | 42700 | 42700 | 42650 | 494 |
| 489 | 20250117 | 112300 | 5098373450 | 42700 | 42650 | 42700 | 42650 | 143 |
| 490 | 20250117 | 112200 | 5092269050 | 42650 | 42750 | 42750 | 42650 | 565 |
| 491 | 20250117 | 112100 | 5068146100 | 42750 | 42750 | 42750 | 42700 | 102 |
| 492 | 20250117 | 112000 | 5063788400 | 42750 | 42700 | 42750 | 42700 | 182 |
| 493 | 20250117 | 111900 | 5056013650 | 42750 | 42750 | 42750 | 42700 | 93 |
| 494 | 20250117 | 111800 | 5052041100 | 42750 | 42750 | 42750 | 42700 | 280 |
| 495 | 20250117 | 111700 | 5040082550 | 42750 | 42750 | 42750 | 42700 | 700 |
| 496 | 20250117 | 111600 | 5010187550 | 42700 | 42750 | 42750 | 42700 | 228 |
| 497 | 20250117 | 111500 | 5000449600 | 42750 | 42800 | 42800 | 42750 | 613 |
| 498 | 20250117 | 111400 | 4974241450 | 42750 | 42750 | 42800 | 42750 | 188 |
| 499 | 20250117 | 111300 | 4966202700 | 42800 | 42800 | 42800 | 42750 | 559 |
| 500 | 20250117 | 111200 | 4942278050 | 42800 | 42850 | 42850 | 42750 | 679 |
| 501 | 20250117 | 111100 | 4913220100 | 42850 | 42850 | 42900 | 42850 | 507 |
| 502 | 20250117 | 111000 | 4891493950 | 42850 | 42850 | 42850 | 42800 | 226 |
| 503 | 20250117 | 110900 | 4881810400 | 42800 | 42850 | 42900 | 42800 | 837 |
| 504 | 20250117 | 110800 | 4845956450 | 42850 | 42850 | 42900 | 42850 | 96 |
| 505 | 20250117 | 110700 | 4841841700 | 42900 | 42850 | 42900 | 42850 | 160 |
| 506 | 20250117 | 110600 | 4834982000 | 42900 | 42850 | 42900 | 42800 | 1314 |
| 507 | 20250117 | 110500 | 4778676000 | 42850 | 42700 | 42850 | 42650 | 1435 |
| 508 | 20250117 | 110400 | 4717296000 | 42700 | 42650 | 42700 | 42600 | 192 |
| 509 | 20250117 | 110300 | 4709108200 | 42600 | 42650 | 42650 | 42600 | 132 |
| 510 | 20250117 | 110200 | 4703483400 | 42650 | 42550 | 42650 | 42550 | 334 |
| 511 | 20250117 | 110100 | 4689262900 | 42600 | 42700 | 42700 | 42550 | 2019 |
| 512 | 20250117 | 110000 | 4603240850 | 42700 | 42750 | 42750 | 42650 | 247 |
| 513 | 20250117 | 105900 | 4592703250 | 42750 | 42700 | 42750 | 42650 | 126 |
| 514 | 20250117 | 105800 | 4587326950 | 42700 | 42650 | 42750 | 42650 | 733 |
| 515 | 20250117 | 105700 | 4556027850 | 42700 | 42700 | 42700 | 42650 | 475 |
| 516 | 20250117 | 105600 | 4535767050 | 42700 | 42700 | 42700 | 42650 | 401 |
| 517 | 20250117 | 105500 | 4518662450 | 42700 | 42600 | 42700 | 42550 | 612 |
| 518 | 20250117 | 105400 | 4492575450 | 42600 | 42650 | 42650 | 42600 | 159 |
| 519 | 20250117 | 105300 | 4485799800 | 42600 | 42650 | 42650 | 42600 | 183 |
| 520 | 20250117 | 105200 | 4477999600 | 42650 | 42650 | 42700 | 42650 | 219 |
| 521 | 20250117 | 105100 | 4468658650 | 42650 | 42650 | 42700 | 42600 | 854 |
| 522 | 20250117 | 105000 | 4432236650 | 42650 | 42700 | 42700 | 42600 | 77 |
| 523 | 20250117 | 104900 | 4428952200 | 42700 | 42600 | 42700 | 42600 | 863 |
| 524 | 20250117 | 104800 | 4392160000 | 42600 | 42500 | 42600 | 42500 | 1012 |
| 525 | 20250117 | 104700 | 4349116650 | 42500 | 42500 | 42550 | 42450 | 1045 |
| 526 | 20250117 | 104600 | 4304702650 | 42550 | 42500 | 42550 | 42500 | 27 |
| 527 | 20250117 | 104500 | 4303553900 | 42500 | 42500 | 42550 | 42450 | 374 |
| 528 | 20250117 | 104400 | 4287672150 | 42550 | 42550 | 42600 | 42500 | 373 |
| 529 | 20250117 | 104300 | 4271815900 | 42550 | 42450 | 42550 | 42400 | 349 |
| 530 | 20250117 | 104200 | 4256985000 | 42450 | 42500 | 42500 | 42400 | 95 |
| 531 | 20250117 | 104100 | 4252954800 | 42500 | 42500 | 42500 | 42450 | 84 |
| 532 | 20250117 | 104000 | 4249384950 | 42500 | 42400 | 42500 | 42400 | 2783 |
| 533 | 20250117 | 103900 | 4131319700 | 42400 | 42450 | 42450 | 42400 | 167 |
| 534 | 20250117 | 103800 | 4124238300 | 42450 | 42450 | 42450 | 42400 | 598 |
| 535 | 20250117 | 103700 | 4098882450 | 42400 | 42450 | 42450 | 42400 | 342 |
| 536 | 20250117 | 103600 | 4084379000 | 42400 | 42400 | 42450 | 42400 | 1066 |
| 537 | 20250117 | 103500 | 4039177550 | 42450 | 42450 | 42450 | 42400 | 537 |
| 538 | 20250117 | 103400 | 4016406900 | 42450 | 42450 | 42500 | 42400 | 976 |
| 539 | 20250117 | 103300 | 3974980150 | 42450 | 42450 | 42500 | 42450 | 175 |
| 540 | 20250117 | 103200 | 3967551250 | 42450 | 42500 | 42500 | 42450 | 1093 |
| 541 | 20250117 | 103100 | 3921114450 | 42500 | 42500 | 42500 | 42500 | 190 |
| 542 | 20250117 | 103000 | 3913039450 | 42550 | 42550 | 42550 | 42500 | 321 |
| 543 | 20250117 | 102900 | 3899380950 | 42550 | 42600 | 42600 | 42550 | 158 |
| 544 | 20250117 | 102800 | 3892657900 | 42600 | 42600 | 42600 | 42550 | 21 |
| 545 | 20250117 | 102700 | 3891764200 | 42550 | 42550 | 42600 | 42550 | 204 |
| 546 | 20250117 | 102600 | 3883082800 | 42550 | 42600 | 42600 | 42550 | 280 |
| 547 | 20250117 | 102500 | 3871168400 | 42600 | 42550 | 42600 | 42550 | 137 |
| 548 | 20250117 | 102400 | 3865339000 | 42550 | 42600 | 42600 | 42550 | 64 |
| 549 | 20250117 | 102300 | 3862615250 | 42600 | 42600 | 42600 | 42550 | 30 |
| 550 | 20250117 | 102200 | 3861338150 | 42550 | 42650 | 42650 | 42550 | 621 |
| 551 | 20250117 | 102100 | 3834883550 | 42650 | 42700 | 42700 | 42600 | 157 |
| 552 | 20250117 | 102000 | 3828188350 | 42650 | 42700 | 42700 | 42650 | 467 |
| 553 | 20250117 | 101900 | 3808267700 | 42700 | 42650 | 42750 | 42650 | 989 |
| 554 | 20250117 | 101800 | 3766035500 | 42650 | 42600 | 42700 | 42600 | 172 |
| 555 | 20250117 | 101700 | 3758699750 | 42650 | 42600 | 42650 | 42600 | 257 |
| 556 | 20250117 | 101600 | 3747740850 | 42600 | 42650 | 42650 | 42600 | 9 |
| 557 | 20250117 | 101500 | 3747357200 | 42600 | 42700 | 42700 | 42600 | 1277 |
| 558 | 20250117 | 101400 | 3692884400 | 42700 | 42650 | 42700 | 42650 | 80 |
| 559 | 20250117 | 101300 | 3689470850 | 42650 | 42650 | 42700 | 42650 | 220 |
| 560 | 20250117 | 101200 | 3680087800 | 42700 | 42650 | 42750 | 42650 | 1669 |
| 561 | 20250117 | 101100 | 3608831450 | 42650 | 42600 | 42650 | 42600 | 1044 |
| 562 | 20250117 | 101000 | 3564313700 | 42600 | 42600 | 42650 | 42600 | 184 |
| 563 | 20250117 | 100900 | 3556475150 | 42650 | 42500 | 42650 | 42500 | 537 |
| 564 | 20250117 | 100800 | 3533612950 | 42500 | 42550 | 42550 | 42500 | 128 |
| 565 | 20250117 | 100700 | 3528171800 | 42500 | 42500 | 42550 | 42500 | 268 |
| 566 | 20250117 | 100600 | 3516781200 | 42550 | 42600 | 42600 | 42500 | 99 |
| 567 | 20250117 | 100500 | 3512571300 | 42550 | 42550 | 42550 | 42500 | 154 |
| 568 | 20250117 | 100400 | 3506019200 | 42550 | 42500 | 42550 | 42500 | 78 |
| 569 | 20250117 | 100300 | 3502703900 | 42550 | 42550 | 42550 | 42550 | 250 |
| 570 | 20250117 | 100200 | 3492066400 | 42550 | 42450 | 42550 | 42450 | 612 |
| 571 | 20250117 | 100100 | 3466037800 | 42500 | 42500 | 42500 | 42450 | 1037 |
| 572 | 20250117 | 100000 | 3421965350 | 42500 | 42350 | 42550 | 42350 | 2653 |
| 573 | 20250117 | 095900 | 3309393950 | 42350 | 42400 | 42500 | 42350 | 658 |
| 574 | 20250117 | 095800 | 3281498800 | 42400 | 42400 | 42450 | 42350 | 589 |
| 575 | 20250117 | 095700 | 3256526550 | 42400 | 42450 | 42450 | 42400 | 1240 |
| 576 | 20250117 | 095600 | 3203897300 | 42450 | 42550 | 42550 | 42350 | 6325 |
| 577 | 20250117 | 095500 | 2935385000 | 42550 | 42550 | 42550 | 42500 | 962 |
| 578 | 20250117 | 095400 | 2894463400 | 42550 | 42500 | 42550 | 42500 | 494 |
| 579 | 20250117 | 095300 | 2873451100 | 42500 | 42500 | 42550 | 42500 | 117 |
| 580 | 20250117 | 095200 | 2868478400 | 42550 | 42550 | 42550 | 42500 | 82 |
| 581 | 20250117 | 095100 | 2864990250 | 42550 | 42500 | 42550 | 42500 | 134 |
| 582 | 20250117 | 095000 | 2859294800 | 42550 | 42550 | 42550 | 42500 | 239 |
| 583 | 20250117 | 094900 | 2849131300 | 42550 | 42550 | 42600 | 42550 | 564 |
| 584 | 20250117 | 094800 | 2825133050 | 42550 | 42550 | 42600 | 42550 | 77 |
| 585 | 20250117 | 094700 | 2821856550 | 42600 | 42600 | 42600 | 42550 | 422 |
| 586 | 20250117 | 094600 | 2803882150 | 42550 | 42550 | 42550 | 42550 | 71 |
| 587 | 20250117 | 094500 | 2800861100 | 42550 | 42600 | 42600 | 42550 | 201 |
| 588 | 20250117 | 094400 | 2792307750 | 42550 | 42600 | 42600 | 42550 | 1288 |
| 589 | 20250117 | 094300 | 2737498600 | 42550 | 42600 | 42600 | 42550 | 1336 |
| 590 | 20250117 | 094200 | 2680630700 | 42550 | 42600 | 42600 | 42550 | 415 |
| 591 | 20250117 | 094100 | 2662954100 | 42600 | 42600 | 42650 | 42550 | 746 |
| 592 | 20250117 | 094000 | 2631175350 | 42600 | 42600 | 42600 | 42550 | 564 |
| 593 | 20250117 | 093900 | 2607176300 | 42600 | 42650 | 42650 | 42550 | 634 |
| 594 | 20250117 | 093800 | 2580169850 | 42650 | 42600 | 42650 | 42600 | 271 |
| 595 | 20250117 | 093700 | 2568623750 | 42650 | 42700 | 42700 | 42650 | 215 |
| 596 | 20250117 | 093600 | 2559453050 | 42700 | 42750 | 42750 | 42700 | 12 |
| 597 | 20250117 | 093500 | 2558940600 | 42650 | 42800 | 42800 | 42650 | 898 |
| 598 | 20250117 | 093400 | 2520573600 | 42750 | 42700 | 42750 | 42650 | 437 |
| 599 | 20250117 | 093300 | 2501917550 | 42650 | 42650 | 42700 | 42600 | 749 |
| 600 | 20250117 | 093200 | 2469963450 | 42650 | 42800 | 42800 | 42550 | 2913 |
| 601 | 20250117 | 093100 | 2345700200 | 42800 | 42800 | 42800 | 42750 | 64 |
| 602 | 20250117 | 093000 | 2342964000 | 42800 | 42850 | 42850 | 42750 | 3521 |
| 603 | 20250117 | 092900 | 2192398950 | 42850 | 42850 | 42850 | 42850 | 207 |
| 604 | 20250117 | 092800 | 2183529000 | 42850 | 42850 | 42900 | 42850 | 155 |
| 605 | 20250117 | 092700 | 2176887100 | 42850 | 42850 | 42900 | 42800 | 2093 |
| 606 | 20250117 | 092600 | 2087178600 | 42800 | 42750 | 42850 | 42750 | 1214 |
| 607 | 20250117 | 092500 | 2035247200 | 42750 | 42800 | 42800 | 42750 | 503 |
| 608 | 20250117 | 092400 | 2013737150 | 42800 | 42650 | 42850 | 42650 | 535 |
| 609 | 20250117 | 092300 | 1990858700 | 42650 | 42550 | 42700 | 42550 | 1014 |
| 610 | 20250117 | 092200 | 1947589750 | 42500 | 42650 | 42650 | 42500 | 1114 |
| 611 | 20250117 | 092100 | 1900146050 | 42700 | 42650 | 42700 | 42600 | 1121 |
| 612 | 20250117 | 092000 | 1852343950 | 42650 | 42650 | 42700 | 42650 | 1227 |
| 613 | 20250117 | 091900 | 1800010300 | 42650 | 42600 | 42700 | 42600 | 1564 |
| 614 | 20250117 | 091800 | 1733245800 | 42600 | 42450 | 42700 | 42450 | 3332 |
| 615 | 20250117 | 091700 | 1591461650 | 42400 | 42400 | 42450 | 42400 | 393 |
| 616 | 20250117 | 091600 | 1574797400 | 42400 | 42450 | 42450 | 42400 | 2388 |
| 617 | 20250117 | 091500 | 1473443550 | 42450 | 42450 | 42500 | 42450 | 1944 |
| 618 | 20250117 | 091400 | 1390916900 | 42450 | 42500 | 42500 | 42450 | 2019 |
| 619 | 20250117 | 091300 | 1305207500 | 42500 | 42450 | 42550 | 42400 | 2696 |
| 620 | 20250117 | 091200 | 1190687700 | 42450 | 42500 | 42500 | 42450 | 1524 |
| 621 | 20250117 | 091100 | 1125974200 | 42500 | 42600 | 42600 | 42500 | 2053 |
| 622 | 20250117 | 091000 | 1038643050 | 42600 | 42650 | 42750 | 42550 | 1183 |
| 623 | 20250117 | 090900 | 988178400 | 42650 | 42600 | 42650 | 42600 | 1144 |
| 624 | 20250117 | 090800 | 939391000 | 42600 | 42600 | 42650 | 42550 | 1478 |
| 625 | 20250117 | 090700 | 876405350 | 42600 | 42450 | 42600 | 42400 | 1972 |
| 626 | 20250117 | 090600 | 792546350 | 42450 | 42500 | 42550 | 42450 | 2737 |
| 627 | 20250117 | 090500 | 676251200 | 42500 | 42600 | 42600 | 42450 | 4348 |
| 628 | 20250117 | 090400 | 491299700 | 42650 | 42650 | 42650 | 42650 | 739 |
| 629 | 20250117 | 090300 | 459781350 | 42650 | 42600 | 42700 | 42600 | 2428 |
| 630 | 20250117 | 090200 | 356267250 | 42600 | 42600 | 42650 | 42550 | 1998 |
| 631 | 20250117 | 090100 | 271125550 | 42550 | 42650 | 42700 | 42550 | 853 |
| 632 | 20250117 | 090000 | 234778000 | 42650 | 42800 | 42800 | 42600 | 5410 |