33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250114 | 190400 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 16565 |
| 3 | 20250114 | 190300 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 4 | 20250114 | 190200 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 5 | 20250114 | 190100 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 6 | 20250114 | 190000 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 7 | 20250114 | 185900 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 8 | 20250114 | 185800 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 9 | 20250114 | 185700 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 10 | 20250114 | 185600 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 11 | 20250114 | 185500 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 12 | 20250114 | 185400 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 13 | 20250114 | 185300 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 14 | 20250114 | 185200 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 15 | 20250114 | 185100 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 16 | 20250114 | 185000 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 17 | 20250114 | 184900 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 18 | 20250114 | 184800 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 19 | 20250114 | 184700 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 20 | 20250114 | 184600 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 21 | 20250114 | 184500 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 22 | 20250114 | 184400 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 23 | 20250114 | 184300 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 24 | 20250114 | 184200 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 25 | 20250114 | 184100 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 26 | 20250114 | 184000 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 27 | 20250114 | 183900 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 28 | 20250114 | 183800 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 29 | 20250114 | 183700 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 30 | 20250114 | 183600 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 31 | 20250114 | 183500 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 32 | 20250114 | 183400 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 16565 |
| 33 | 20250114 | 183300 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 34 | 20250114 | 183200 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 35 | 20250114 | 183100 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 36 | 20250114 | 183000 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 37 | 20250114 | 182900 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 38 | 20250114 | 182800 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 39 | 20250114 | 182700 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 40 | 20250114 | 182600 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 41 | 20250114 | 182500 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 42 | 20250114 | 182400 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 43 | 20250114 | 182300 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 44 | 20250114 | 182200 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 45 | 20250114 | 182100 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 46 | 20250114 | 182000 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 47 | 20250114 | 181900 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 48 | 20250114 | 181800 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 49 | 20250114 | 181700 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 50 | 20250114 | 181600 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 51 | 20250114 | 181500 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 52 | 20250114 | 181400 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 53 | 20250114 | 181300 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 54 | 20250114 | 181200 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 55 | 20250114 | 181100 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 56 | 20250114 | 181000 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 57 | 20250114 | 180900 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 58 | 20250114 | 180800 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 59 | 20250114 | 180700 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 60 | 20250114 | 180600 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 61 | 20250114 | 180500 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 62 | 20250114 | 180400 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 16565 |
| 63 | 20250114 | 180300 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 64 | 20250114 | 180200 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 65 | 20250114 | 180100 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 66 | 20250114 | 180000 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 67 | 20250114 | 175900 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 68 | 20250114 | 175800 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 69 | 20250114 | 175700 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 70 | 20250114 | 175600 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 71 | 20250114 | 175500 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 72 | 20250114 | 175400 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 73 | 20250114 | 175300 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 74 | 20250114 | 175200 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 75 | 20250114 | 175100 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 76 | 20250114 | 175000 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 77 | 20250114 | 174900 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 78 | 20250114 | 174800 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 79 | 20250114 | 174700 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 80 | 20250114 | 174600 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 81 | 20250114 | 174500 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 82 | 20250114 | 174400 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 83 | 20250114 | 174300 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 84 | 20250114 | 174200 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 85 | 20250114 | 174100 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 86 | 20250114 | 174000 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 87 | 20250114 | 173900 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 88 | 20250114 | 173800 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 89 | 20250114 | 173700 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 90 | 20250114 | 173600 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 91 | 20250114 | 173500 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 92 | 20250114 | 173400 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 16565 |
| 93 | 20250114 | 173300 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 94 | 20250114 | 173200 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 95 | 20250114 | 173100 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 96 | 20250114 | 173000 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 97 | 20250114 | 172900 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 98 | 20250114 | 172800 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 99 | 20250114 | 172700 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 100 | 20250114 | 172600 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 101 | 20250114 | 172500 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 102 | 20250114 | 172400 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 103 | 20250114 | 172300 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 104 | 20250114 | 172200 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 105 | 20250114 | 172100 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 106 | 20250114 | 172000 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 107 | 20250114 | 171900 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 108 | 20250114 | 171800 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 109 | 20250114 | 171700 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 110 | 20250114 | 171600 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 111 | 20250114 | 171500 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 112 | 20250114 | 171400 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 113 | 20250114 | 171300 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 114 | 20250114 | 171200 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 115 | 20250114 | 171100 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 116 | 20250114 | 171000 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 117 | 20250114 | 170900 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 118 | 20250114 | 170800 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 119 | 20250114 | 170700 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 120 | 20250114 | 170600 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 121 | 20250114 | 170500 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 122 | 20250114 | 170400 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 16565 |
| 123 | 20250114 | 170300 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 124 | 20250114 | 170200 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 125 | 20250114 | 170100 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 126 | 20250114 | 170000 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 127 | 20250114 | 165900 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 128 | 20250114 | 165800 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 129 | 20250114 | 165700 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 130 | 20250114 | 165600 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 131 | 20250114 | 165500 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 132 | 20250114 | 165400 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 133 | 20250114 | 165300 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 134 | 20250114 | 165200 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 135 | 20250114 | 165100 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 136 | 20250114 | 165000 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 137 | 20250114 | 164900 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 138 | 20250114 | 164800 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 139 | 20250114 | 164700 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 140 | 20250114 | 164600 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 141 | 20250114 | 164500 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 142 | 20250114 | 164400 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 143 | 20250114 | 164300 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 144 | 20250114 | 164200 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 145 | 20250114 | 164100 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 146 | 20250114 | 164000 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 147 | 20250114 | 163900 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 148 | 20250114 | 163800 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 149 | 20250114 | 163700 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 150 | 20250114 | 163600 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 151 | 20250114 | 163500 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 152 | 20250114 | 163400 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 16565 |
| 153 | 20250114 | 163300 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 154 | 20250114 | 163200 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 155 | 20250114 | 163100 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 156 | 20250114 | 163000 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 157 | 20250114 | 162900 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 158 | 20250114 | 162800 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 159 | 20250114 | 162700 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 160 | 20250114 | 162600 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 161 | 20250114 | 162500 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 162 | 20250114 | 162400 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 163 | 20250114 | 162300 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 164 | 20250114 | 162200 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 165 | 20250114 | 162100 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 166 | 20250114 | 162000 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 167 | 20250114 | 161900 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 168 | 20250114 | 161800 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 169 | 20250114 | 161700 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 170 | 20250114 | 161600 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 171 | 20250114 | 161500 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 172 | 20250114 | 161400 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 173 | 20250114 | 161300 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 174 | 20250114 | 161200 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 175 | 20250114 | 161100 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 176 | 20250114 | 161000 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 177 | 20250114 | 160900 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 178 | 20250114 | 160800 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 179 | 20250114 | 160700 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 180 | 20250114 | 160600 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 181 | 20250114 | 160500 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 182 | 20250114 | 160400 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 16565 |
| 183 | 20250114 | 160300 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 184 | 20250114 | 160200 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 185 | 20250114 | 160100 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 186 | 20250114 | 160000 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 187 | 20250114 | 155900 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 188 | 20250114 | 155800 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 189 | 20250114 | 155700 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 190 | 20250114 | 155600 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 191 | 20250114 | 155500 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 192 | 20250114 | 155400 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 193 | 20250114 | 155300 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 194 | 20250114 | 155200 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 195 | 20250114 | 155100 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 196 | 20250114 | 155000 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 197 | 20250114 | 154900 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 198 | 20250114 | 154800 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 199 | 20250114 | 154700 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 200 | 20250114 | 154600 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 201 | 20250114 | 154500 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 202 | 20250114 | 154400 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 203 | 20250114 | 154300 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 204 | 20250114 | 154200 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 205 | 20250114 | 154100 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 206 | 20250114 | 154000 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 207 | 20250114 | 153900 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 208 | 20250114 | 153800 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 209 | 20250114 | 153700 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 210 | 20250114 | 153600 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 211 | 20250114 | 153500 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 212 | 20250114 | 153400 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 16565 |
| 213 | 20250114 | 153300 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 214 | 20250114 | 153200 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 215 | 20250114 | 153100 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 216 | 20250114 | 153000 | 18297730600 | 31400 | 31400 | 31400 | 31400 | 16565 |
| 217 | 20250114 | 152900 | 17777589600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 218 | 20250114 | 152800 | 17777589600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 219 | 20250114 | 152700 | 17777589600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 220 | 20250114 | 152600 | 17777589600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 221 | 20250114 | 152500 | 17777589600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 222 | 20250114 | 152400 | 17777589600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 223 | 20250114 | 152300 | 17777589600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 224 | 20250114 | 152200 | 17777589600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 225 | 20250114 | 152100 | 17777589600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 226 | 20250114 | 152000 | 17777589600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 227 | 20250114 | 151900 | 17777589600 | 31400 | 31500 | 31500 | 31400 | 1713 |
| 228 | 20250114 | 151800 | 17723741800 | 31500 | 31450 | 31500 | 31450 | 1233 |
| 229 | 20250114 | 151700 | 17684954000 | 31450 | 31550 | 31550 | 31400 | 3480 |
| 230 | 20250114 | 151600 | 17575443400 | 31550 | 31550 | 31550 | 31500 | 5460 |
| 231 | 20250114 | 151500 | 17403385800 | 31550 | 31550 | 31550 | 31500 | 1673 |
| 232 | 20250114 | 151400 | 17350628500 | 31550 | 31600 | 31600 | 31550 | 2167 |
| 233 | 20250114 | 151300 | 17282256750 | 31600 | 31600 | 31650 | 31550 | 1179 |
| 234 | 20250114 | 151200 | 17245000350 | 31650 | 31600 | 31650 | 31600 | 942 |
| 235 | 20250114 | 151100 | 17215229350 | 31600 | 31600 | 31600 | 31550 | 191 |
| 236 | 20250114 | 151000 | 17209193800 | 31600 | 31600 | 31650 | 31600 | 1006 |
| 237 | 20250114 | 150900 | 17177404050 | 31650 | 31550 | 31650 | 31550 | 513 |
| 238 | 20250114 | 150800 | 17161196600 | 31550 | 31650 | 31650 | 31550 | 1379 |
| 239 | 20250114 | 150700 | 17117676750 | 31700 | 31550 | 31700 | 31500 | 1633 |
| 240 | 20250114 | 150600 | 17066118850 | 31550 | 31550 | 31550 | 31550 | 622 |
| 241 | 20250114 | 150500 | 17046494750 | 31600 | 31600 | 31600 | 31550 | 458 |
| 242 | 20250114 | 150400 | 17032022050 | 31600 | 31600 | 31600 | 31550 | 2818 |
| 243 | 20250114 | 150300 | 16943015550 | 31600 | 31600 | 31650 | 31600 | 1820 |
| 244 | 20250114 | 150200 | 16885459900 | 31650 | 31650 | 31650 | 31600 | 1067 |
| 245 | 20250114 | 150100 | 16851697400 | 31650 | 31650 | 31650 | 31650 | 2273 |
| 246 | 20250114 | 150000 | 16779756950 | 31650 | 31700 | 31750 | 31650 | 682 |
| 247 | 20250114 | 145900 | 16758157950 | 31700 | 31750 | 31750 | 31700 | 2264 |
| 248 | 20250114 | 145800 | 16686382250 | 31750 | 31700 | 31750 | 31700 | 83 |
| 249 | 20250114 | 145700 | 16683749650 | 31750 | 31750 | 31750 | 31700 | 501 |
| 250 | 20250114 | 145600 | 16667842950 | 31750 | 31700 | 31750 | 31700 | 1928 |
| 251 | 20250114 | 145500 | 16606631150 | 31750 | 31750 | 31750 | 31700 | 528 |
| 252 | 20250114 | 145400 | 16589869400 | 31700 | 31750 | 31750 | 31700 | 548 |
| 253 | 20250114 | 145300 | 16572489450 | 31750 | 31700 | 31750 | 31700 | 128 |
| 254 | 20250114 | 145200 | 16568425600 | 31750 | 31800 | 31800 | 31700 | 237 |
| 255 | 20250114 | 145100 | 16560901450 | 31800 | 31750 | 31800 | 31700 | 824 |
| 256 | 20250114 | 145000 | 16534737700 | 31750 | 31800 | 31800 | 31700 | 1060 |
| 257 | 20250114 | 144900 | 16501123550 | 31800 | 31750 | 31800 | 31750 | 104 |
| 258 | 20250114 | 144800 | 16497816750 | 31750 | 31750 | 31750 | 31700 | 635 |
| 259 | 20250114 | 144700 | 16477660550 | 31750 | 31750 | 31750 | 31700 | 240 |
| 260 | 20250114 | 144600 | 16470040850 | 31750 | 31750 | 31750 | 31750 | 486 |
| 261 | 20250114 | 144500 | 16454610350 | 31700 | 31750 | 31800 | 31700 | 751 |
| 262 | 20250114 | 144400 | 16430763550 | 31750 | 31750 | 31750 | 31750 | 736 |
| 263 | 20250114 | 144300 | 16407395550 | 31750 | 31650 | 31750 | 31650 | 1241 |
| 264 | 20250114 | 144200 | 16368055850 | 31700 | 31650 | 31700 | 31650 | 862 |
| 265 | 20250114 | 144100 | 16340773100 | 31650 | 31650 | 31650 | 31600 | 653 |
| 266 | 20250114 | 144000 | 16320115700 | 31600 | 31650 | 31700 | 31600 | 1045 |
| 267 | 20250114 | 143900 | 16287031200 | 31650 | 31700 | 31700 | 31600 | 89 |
| 268 | 20250114 | 143800 | 16284214350 | 31700 | 31650 | 31700 | 31650 | 745 |
| 269 | 20250114 | 143700 | 16260618750 | 31650 | 31650 | 31650 | 31600 | 359 |
| 270 | 20250114 | 143600 | 16249265750 | 31550 | 31600 | 31700 | 31550 | 1268 |
| 271 | 20250114 | 143500 | 16209167650 | 31600 | 31600 | 31650 | 31600 | 197 |
| 272 | 20250114 | 143400 | 16202940500 | 31650 | 31700 | 31700 | 31650 | 71 |
| 273 | 20250114 | 143300 | 16200693300 | 31700 | 31650 | 31700 | 31600 | 1971 |
| 274 | 20250114 | 143200 | 16138285550 | 31600 | 31650 | 31650 | 31600 | 712 |
| 275 | 20250114 | 143100 | 16115773650 | 31600 | 31650 | 31650 | 31550 | 2936 |
| 276 | 20250114 | 143000 | 16023080000 | 31600 | 31650 | 31650 | 31600 | 659 |
| 277 | 20250114 | 142900 | 16002230000 | 31650 | 31650 | 31700 | 31650 | 1041 |
| 278 | 20250114 | 142800 | 15969277400 | 31650 | 31650 | 31650 | 31550 | 1059 |
| 279 | 20250114 | 142700 | 15935769850 | 31550 | 31750 | 31750 | 31550 | 5046 |
| 280 | 20250114 | 142600 | 15776130200 | 31700 | 31700 | 31750 | 31700 | 492 |
| 281 | 20250114 | 142500 | 15760529650 | 31700 | 31800 | 31800 | 31700 | 1603 |
| 282 | 20250114 | 142400 | 15709645950 | 31800 | 31750 | 31800 | 31750 | 1472 |
| 283 | 20250114 | 142300 | 15662907400 | 31750 | 31700 | 31750 | 31700 | 475 |
| 284 | 20250114 | 142200 | 15647849300 | 31700 | 31750 | 31750 | 31700 | 1023 |
| 285 | 20250114 | 142100 | 15615405500 | 31700 | 31700 | 31750 | 31700 | 2301 |
| 286 | 20250114 | 142000 | 15542425200 | 31700 | 31700 | 31750 | 31700 | 820 |
| 287 | 20250114 | 141900 | 15516429400 | 31750 | 31700 | 31750 | 31700 | 592 |
| 288 | 20250114 | 141800 | 15497662950 | 31750 | 31700 | 31750 | 31700 | 289 |
| 289 | 20250114 | 141700 | 15488501150 | 31750 | 31700 | 31800 | 31700 | 1670 |
| 290 | 20250114 | 141600 | 15435524250 | 31700 | 31700 | 31800 | 31700 | 1107 |
| 291 | 20250114 | 141500 | 15400431150 | 31700 | 31800 | 31850 | 31700 | 3245 |
| 292 | 20250114 | 141400 | 15297371450 | 31850 | 31850 | 31900 | 31850 | 1783 |
| 293 | 20250114 | 141300 | 15240541900 | 31850 | 31800 | 31850 | 31750 | 1173 |
| 294 | 20250114 | 141200 | 15203209000 | 31800 | 31800 | 31800 | 31750 | 753 |
| 295 | 20250114 | 141100 | 15179276750 | 31800 | 31900 | 31900 | 31800 | 2942 |
| 296 | 20250114 | 141000 | 15085691700 | 31850 | 31850 | 31850 | 31800 | 1012 |
| 297 | 20250114 | 140900 | 15053462550 | 31900 | 31900 | 31900 | 31850 | 825 |
| 298 | 20250114 | 140800 | 15027154000 | 31900 | 31850 | 31950 | 31850 | 1924 |
| 299 | 20250114 | 140700 | 14965719850 | 31850 | 31950 | 31950 | 31850 | 1899 |
| 300 | 20250114 | 140600 | 14905163300 | 32000 | 32000 | 32050 | 31950 | 4247 |
| 301 | 20250114 | 140500 | 14769318900 | 32000 | 32000 | 32050 | 31950 | 2090 |
| 302 | 20250114 | 140400 | 14702427600 | 31900 | 31950 | 32000 | 31850 | 5442 |
| 303 | 20250114 | 140300 | 14528576800 | 31950 | 31950 | 32000 | 31900 | 1610 |
| 304 | 20250114 | 140200 | 14477135000 | 31950 | 31900 | 32000 | 31900 | 3283 |
| 305 | 20250114 | 140100 | 14372312450 | 31900 | 31850 | 31900 | 31800 | 975 |
| 306 | 20250114 | 140000 | 14341238300 | 31850 | 31800 | 31850 | 31800 | 836 |
| 307 | 20250114 | 135900 | 14314634750 | 31800 | 31700 | 31800 | 31700 | 1128 |
| 308 | 20250114 | 135800 | 14278780150 | 31700 | 31700 | 31700 | 31650 | 653 |
| 309 | 20250114 | 135700 | 14258087600 | 31700 | 31700 | 31800 | 31650 | 1336 |
| 310 | 20250114 | 135600 | 14215732550 | 31700 | 31800 | 31800 | 31700 | 3151 |
| 311 | 20250114 | 135500 | 14115719400 | 31800 | 31800 | 31800 | 31800 | 1113 |
| 312 | 20250114 | 135400 | 14080326000 | 31800 | 31800 | 31850 | 31800 | 1061 |
| 313 | 20250114 | 135300 | 14046579650 | 31850 | 31850 | 31900 | 31800 | 1960 |
| 314 | 20250114 | 135200 | 13984229050 | 31850 | 31850 | 31950 | 31800 | 1990 |
| 315 | 20250114 | 135100 | 13920788700 | 31850 | 32050 | 32050 | 31800 | 7269 |
| 316 | 20250114 | 135000 | 13689308800 | 32000 | 31950 | 32050 | 31950 | 5216 |
| 317 | 20250114 | 134900 | 13522374300 | 31900 | 31900 | 31950 | 31850 | 3050 |
| 318 | 20250114 | 134800 | 13425018450 | 31900 | 31950 | 31950 | 31850 | 3363 |
| 319 | 20250114 | 134700 | 13317727400 | 31950 | 31900 | 32000 | 31900 | 6427 |
| 320 | 20250114 | 134600 | 13112478850 | 31850 | 31800 | 31900 | 31750 | 3763 |
| 321 | 20250114 | 134500 | 12992644500 | 31800 | 31700 | 31800 | 31650 | 2035 |
| 322 | 20250114 | 134400 | 12928024100 | 31700 | 31700 | 31750 | 31700 | 719 |
| 323 | 20250114 | 134300 | 12905231750 | 31700 | 31700 | 31750 | 31650 | 1311 |
| 324 | 20250114 | 134200 | 12863663650 | 31700 | 31750 | 31750 | 31700 | 640 |
| 325 | 20250114 | 134100 | 12843359700 | 31750 | 31750 | 31750 | 31650 | 1961 |
| 326 | 20250114 | 134000 | 12781168950 | 31700 | 31750 | 31800 | 31700 | 4199 |
| 327 | 20250114 | 133900 | 12647925950 | 31750 | 31600 | 31750 | 31600 | 2119 |
| 328 | 20250114 | 133800 | 12580822550 | 31550 | 31600 | 31600 | 31550 | 985 |
| 329 | 20250114 | 133700 | 12549697000 | 31600 | 31500 | 31600 | 31500 | 332 |
| 330 | 20250114 | 133600 | 12539217650 | 31500 | 31500 | 31500 | 31500 | 247 |
| 331 | 20250114 | 133500 | 12531437150 | 31450 | 31350 | 31450 | 31300 | 1569 |
| 332 | 20250114 | 133400 | 12482258250 | 31250 | 31450 | 31500 | 31250 | 3478 |
| 333 | 20250114 | 133300 | 12373130700 | 31450 | 31600 | 31600 | 31450 | 2163 |
| 334 | 20250114 | 133200 | 12304974650 | 31550 | 31600 | 31600 | 31550 | 1103 |
| 335 | 20250114 | 133100 | 12270161250 | 31600 | 31550 | 31600 | 31550 | 1037 |
| 336 | 20250114 | 133000 | 12237441250 | 31600 | 31650 | 31650 | 31600 | 3473 |
| 337 | 20250114 | 132900 | 12127611650 | 31650 | 31500 | 31650 | 31500 | 1850 |
| 338 | 20250114 | 132800 | 12069195700 | 31500 | 31550 | 31550 | 31450 | 795 |
| 339 | 20250114 | 132700 | 12044142300 | 31550 | 31600 | 31650 | 31500 | 1820 |
| 340 | 20250114 | 132600 | 11986692450 | 31600 | 31550 | 31600 | 31500 | 4061 |
| 341 | 20250114 | 132500 | 11858629250 | 31550 | 31500 | 31550 | 31500 | 914 |
| 342 | 20250114 | 132400 | 11829796400 | 31500 | 31550 | 31550 | 31500 | 1873 |
| 343 | 20250114 | 132300 | 11770793150 | 31550 | 31350 | 31550 | 31350 | 7113 |
| 344 | 20250114 | 132200 | 11547198900 | 31250 | 31300 | 31350 | 31250 | 1769 |
| 345 | 20250114 | 132100 | 11491830300 | 31250 | 31250 | 31250 | 31250 | 1063 |
| 346 | 20250114 | 132000 | 11458611550 | 31250 | 31250 | 31250 | 31200 | 31 |
| 347 | 20250114 | 131900 | 11457642850 | 31250 | 31200 | 31250 | 31200 | 50 |
| 348 | 20250114 | 131800 | 11456082050 | 31250 | 31250 | 31250 | 31250 | 1 |
| 349 | 20250114 | 131700 | 11456050800 | 31250 | 31250 | 31250 | 31200 | 592 |
| 350 | 20250114 | 131600 | 11437575950 | 31250 | 31150 | 31250 | 31150 | 578 |
| 351 | 20250114 | 131500 | 11419542250 | 31150 | 31200 | 31200 | 31150 | 918 |
| 352 | 20250114 | 131400 | 11390904250 | 31200 | 31200 | 31250 | 31200 | 295 |
| 353 | 20250114 | 131300 | 11381700150 | 31200 | 31200 | 31200 | 31200 | 75 |
| 354 | 20250114 | 131200 | 11379360150 | 31250 | 31250 | 31250 | 31250 | 0 |
| 355 | 20250114 | 131100 | 11379360150 | 31250 | 31250 | 31250 | 31200 | 66 |
| 356 | 20250114 | 131000 | 11377299850 | 31250 | 31200 | 31250 | 31200 | 33 |
| 357 | 20250114 | 130900 | 11376269600 | 31200 | 31200 | 31200 | 31200 | 154 |
| 358 | 20250114 | 130800 | 11371464800 | 31200 | 31200 | 31200 | 31200 | 200 |
| 359 | 20250114 | 130700 | 11365224800 | 31200 | 31200 | 31200 | 31200 | 786 |
| 360 | 20250114 | 130600 | 11340701600 | 31200 | 31250 | 31250 | 31200 | 431 |
| 361 | 20250114 | 130500 | 11327241750 | 31250 | 31250 | 31250 | 31150 | 131 |
| 362 | 20250114 | 130400 | 11323159650 | 31200 | 31250 | 31250 | 31200 | 350 |
| 363 | 20250114 | 130300 | 11312228450 | 31250 | 31200 | 31250 | 31200 | 7 |
| 364 | 20250114 | 130200 | 11312009750 | 31250 | 31250 | 31250 | 31250 | 232 |
| 365 | 20250114 | 130100 | 11304759750 | 31250 | 31250 | 31300 | 31250 | 422 |
| 366 | 20250114 | 130000 | 11291571350 | 31200 | 31250 | 31250 | 31200 | 237 |
| 367 | 20250114 | 125900 | 11284176900 | 31250 | 31250 | 31250 | 31200 | 116 |
| 368 | 20250114 | 125800 | 11280556450 | 31200 | 31250 | 31250 | 31200 | 189 |
| 369 | 20250114 | 125700 | 11274652200 | 31250 | 31250 | 31300 | 31250 | 267 |
| 370 | 20250114 | 125600 | 11266308300 | 31250 | 31250 | 31250 | 31200 | 225 |
| 371 | 20250114 | 125500 | 11259279550 | 31200 | 31250 | 31250 | 31200 | 38 |
| 372 | 20250114 | 125400 | 11258092150 | 31250 | 31150 | 31250 | 31150 | 806 |
| 373 | 20250114 | 125300 | 11232969900 | 31150 | 31250 | 31250 | 31150 | 1056 |
| 374 | 20250114 | 125200 | 11200022650 | 31250 | 31250 | 31250 | 31250 | 14 |
| 375 | 20250114 | 125100 | 11199585150 | 31250 | 31250 | 31300 | 31200 | 494 |
| 376 | 20250114 | 125000 | 11184147550 | 31300 | 31300 | 31300 | 31250 | 976 |
| 377 | 20250114 | 124900 | 11153599000 | 31300 | 31300 | 31350 | 31200 | 1258 |
| 378 | 20250114 | 124800 | 11114225600 | 31300 | 31300 | 31300 | 31250 | 757 |
| 379 | 20250114 | 124700 | 11090541750 | 31300 | 31250 | 31300 | 31250 | 1280 |
| 380 | 20250114 | 124600 | 11050516400 | 31250 | 31200 | 31250 | 31200 | 649 |
| 381 | 20250114 | 124500 | 11030235500 | 31250 | 31250 | 31250 | 31200 | 629 |
| 382 | 20250114 | 124400 | 11010580400 | 31200 | 31150 | 31200 | 31150 | 2213 |
| 383 | 20250114 | 124300 | 10941548950 | 31200 | 31150 | 31200 | 31150 | 60 |
| 384 | 20250114 | 124200 | 10939678850 | 31150 | 31150 | 31150 | 31150 | 325 |
| 385 | 20250114 | 124100 | 10929555100 | 31100 | 31200 | 31200 | 31100 | 432 |
| 386 | 20250114 | 124000 | 10916103250 | 31150 | 31150 | 31200 | 31150 | 254 |
| 387 | 20250114 | 123900 | 10908184650 | 31150 | 31150 | 31200 | 31150 | 134 |
| 388 | 20250114 | 123800 | 10904010400 | 31150 | 31150 | 31200 | 31150 | 276 |
| 389 | 20250114 | 123700 | 10895412850 | 31150 | 31150 | 31150 | 31150 | 332 |
| 390 | 20250114 | 123600 | 10885071050 | 31150 | 31200 | 31200 | 31150 | 607 |
| 391 | 20250114 | 123500 | 10866160000 | 31150 | 31150 | 31200 | 31150 | 128 |
| 392 | 20250114 | 123400 | 10862172700 | 31150 | 31150 | 31200 | 31100 | 4614 |
| 393 | 20250114 | 123300 | 10718437950 | 31100 | 31100 | 31150 | 31050 | 2211 |
| 394 | 20250114 | 123200 | 10649683750 | 31100 | 31050 | 31100 | 31000 | 432 |
| 395 | 20250114 | 123100 | 10636276000 | 31050 | 31050 | 31050 | 31000 | 81 |
| 396 | 20250114 | 123000 | 10633762400 | 31050 | 31050 | 31050 | 31000 | 466 |
| 397 | 20250114 | 122900 | 10619294800 | 31100 | 31100 | 31100 | 31100 | 122 |
| 398 | 20250114 | 122800 | 10615500600 | 31100 | 31100 | 31100 | 31100 | 2 |
| 399 | 20250114 | 122700 | 10615438400 | 31100 | 31050 | 31100 | 31050 | 135 |
| 400 | 20250114 | 122600 | 10611246550 | 31100 | 31050 | 31100 | 31050 | 227 |
| 401 | 20250114 | 122500 | 10604194350 | 31100 | 31150 | 31150 | 31050 | 1710 |
| 402 | 20250114 | 122400 | 10551015550 | 31100 | 31150 | 31150 | 31100 | 96 |
| 403 | 20250114 | 122300 | 10548029800 | 31100 | 31150 | 31150 | 31100 | 310 |
| 404 | 20250114 | 122200 | 10538388450 | 31150 | 31150 | 31150 | 31100 | 42 |
| 405 | 20250114 | 122100 | 10537082000 | 31150 | 31150 | 31150 | 31100 | 540 |
| 406 | 20250114 | 122000 | 10520286550 | 31100 | 31150 | 31150 | 31100 | 12 |
| 407 | 20250114 | 121900 | 10519913300 | 31100 | 31100 | 31150 | 31100 | 1141 |
| 408 | 20250114 | 121800 | 10484409200 | 31100 | 31100 | 31100 | 31050 | 835 |
| 409 | 20250114 | 121700 | 10458440850 | 31050 | 31100 | 31100 | 31050 | 395 |
| 410 | 20250114 | 121600 | 10446170950 | 31050 | 31100 | 31100 | 31050 | 49 |
| 411 | 20250114 | 121500 | 10444649400 | 31100 | 31100 | 31100 | 31050 | 43 |
| 412 | 20250114 | 121400 | 10443313700 | 31100 | 31100 | 31100 | 31100 | 6 |
| 413 | 20250114 | 121300 | 10443127100 | 31100 | 31050 | 31100 | 31000 | 335 |
| 414 | 20250114 | 121200 | 10432733550 | 31050 | 31050 | 31050 | 31000 | 32 |
| 415 | 20250114 | 121100 | 10431740950 | 31050 | 31050 | 31050 | 31000 | 186 |
| 416 | 20250114 | 121000 | 10425974100 | 31000 | 31050 | 31050 | 31000 | 103 |
| 417 | 20250114 | 120900 | 10422778150 | 31050 | 31050 | 31050 | 31000 | 681 |
| 418 | 20250114 | 120800 | 10401643450 | 31050 | 31050 | 31050 | 31050 | 13 |
| 419 | 20250114 | 120700 | 10401239800 | 31000 | 31050 | 31050 | 31000 | 139 |
| 420 | 20250114 | 120600 | 10396928700 | 31050 | 31050 | 31050 | 31050 | 113 |
| 421 | 20250114 | 120500 | 10393420050 | 31050 | 31000 | 31050 | 30950 | 274 |
| 422 | 20250114 | 120400 | 10384928200 | 30950 | 31000 | 31000 | 30950 | 92 |
| 423 | 20250114 | 120300 | 10382078150 | 30950 | 31000 | 31050 | 30950 | 172 |
| 424 | 20250114 | 120200 | 10376748550 | 31000 | 31050 | 31050 | 31000 | 134 |
| 425 | 20250114 | 120100 | 10372594300 | 31000 | 31050 | 31050 | 30950 | 695 |
| 426 | 20250114 | 120000 | 10351050700 | 31000 | 31050 | 31050 | 31000 | 600 |
| 427 | 20250114 | 115900 | 10332450550 | 31050 | 31000 | 31050 | 31000 | 113 |
| 428 | 20250114 | 115800 | 10328946100 | 31050 | 31000 | 31050 | 31000 | 58 |
| 429 | 20250114 | 115700 | 10327145500 | 31000 | 31050 | 31050 | 31000 | 239 |
| 430 | 20250114 | 115600 | 10319736200 | 31050 | 31050 | 31050 | 31000 | 331 |
| 431 | 20250114 | 115500 | 10309459050 | 31050 | 31000 | 31050 | 31000 | 638 |
| 432 | 20250114 | 115400 | 10289680550 | 30950 | 31000 | 31000 | 30950 | 143 |
| 433 | 20250114 | 115300 | 10285252450 | 31000 | 31000 | 31050 | 31000 | 210 |
| 434 | 20250114 | 115200 | 10278742350 | 31000 | 31000 | 31050 | 31000 | 125 |
| 435 | 20250114 | 115100 | 10274866900 | 31000 | 31000 | 31050 | 31000 | 303 |
| 436 | 20250114 | 115000 | 10265471400 | 31050 | 31000 | 31050 | 31000 | 1661 |
| 437 | 20250114 | 114900 | 10213980350 | 31050 | 31000 | 31050 | 31000 | 328 |
| 438 | 20250114 | 114800 | 10203810050 | 31050 | 31000 | 31050 | 31000 | 168 |
| 439 | 20250114 | 114700 | 10198595650 | 31050 | 31000 | 31050 | 31000 | 38 |
| 440 | 20250114 | 114600 | 10197417500 | 31000 | 31000 | 31050 | 31000 | 101 |
| 441 | 20250114 | 114500 | 10194284300 | 31000 | 31050 | 31050 | 31000 | 424 |
| 442 | 20250114 | 114400 | 10181138050 | 31050 | 31050 | 31050 | 31000 | 83 |
| 443 | 20250114 | 114300 | 10178563450 | 31050 | 31000 | 31050 | 31000 | 179 |
| 444 | 20250114 | 114200 | 10173013750 | 31000 | 31050 | 31050 | 31000 | 78 |
| 445 | 20250114 | 114100 | 10170595600 | 31000 | 31050 | 31050 | 31000 | 112 |
| 446 | 20250114 | 114000 | 10167121650 | 31050 | 31050 | 31050 | 31000 | 1260 |
| 447 | 20250114 | 113900 | 10128059550 | 31000 | 31050 | 31050 | 31000 | 426 |
| 448 | 20250114 | 113800 | 10114836350 | 31100 | 31100 | 31100 | 31100 | 1466 |
| 449 | 20250114 | 113700 | 10069243750 | 31100 | 31150 | 31150 | 31100 | 155 |
| 450 | 20250114 | 113600 | 10064423050 | 31150 | 31200 | 31200 | 31150 | 838 |
| 451 | 20250114 | 113500 | 10038318900 | 31200 | 31150 | 31200 | 31150 | 412 |
| 452 | 20250114 | 113400 | 10025484350 | 31200 | 31200 | 31200 | 31150 | 765 |
| 453 | 20250114 | 113300 | 10001637900 | 31200 | 31150 | 31200 | 31150 | 817 |
| 454 | 20250114 | 113200 | 9976188300 | 31100 | 31100 | 31150 | 31100 | 590 |
| 455 | 20250114 | 113100 | 9957822250 | 31100 | 31150 | 31150 | 31100 | 252 |
| 456 | 20250114 | 113000 | 9949974000 | 31150 | 31050 | 31150 | 31050 | 816 |
| 457 | 20250114 | 112900 | 9924586950 | 31050 | 31050 | 31100 | 31050 | 581 |
| 458 | 20250114 | 112800 | 9906546800 | 31050 | 31050 | 31050 | 31000 | 862 |
| 459 | 20250114 | 112700 | 9879782850 | 31050 | 31000 | 31050 | 31000 | 105 |
| 460 | 20250114 | 112600 | 9876527750 | 31050 | 31000 | 31050 | 30950 | 2154 |
| 461 | 20250114 | 112500 | 9809776800 | 30950 | 30950 | 30950 | 30900 | 2237 |
| 462 | 20250114 | 112400 | 9740559250 | 30900 | 30900 | 30950 | 30900 | 1296 |
| 463 | 20250114 | 112300 | 9700512450 | 30900 | 30950 | 30950 | 30900 | 424 |
| 464 | 20250114 | 112200 | 9687406300 | 30950 | 30950 | 30950 | 30950 | 155 |
| 465 | 20250114 | 112100 | 9682609050 | 30950 | 30950 | 30950 | 30900 | 344 |
| 466 | 20250114 | 112000 | 9671968050 | 30900 | 30950 | 30950 | 30900 | 989 |
| 467 | 20250114 | 111900 | 9641391000 | 30950 | 30950 | 30950 | 30900 | 983 |
| 468 | 20250114 | 111800 | 9610971250 | 30950 | 30950 | 31000 | 30950 | 155 |
| 469 | 20250114 | 111700 | 9606173150 | 31000 | 31000 | 31000 | 30950 | 232 |
| 470 | 20250114 | 111600 | 9598992550 | 31000 | 30950 | 31000 | 30950 | 72 |
| 471 | 20250114 | 111500 | 9596763800 | 30950 | 31000 | 31000 | 30950 | 615 |
| 472 | 20250114 | 111400 | 9577699300 | 31000 | 31000 | 31050 | 30950 | 1716 |
| 473 | 20250114 | 111300 | 9524520200 | 30950 | 31000 | 31000 | 30950 | 289 |
| 474 | 20250114 | 111200 | 9515575450 | 30950 | 30950 | 31000 | 30900 | 1166 |
| 475 | 20250114 | 111100 | 9479489750 | 30950 | 30950 | 31000 | 30950 | 1256 |
| 476 | 20250114 | 111000 | 9440616300 | 31000 | 31000 | 31000 | 30950 | 242 |
| 477 | 20250114 | 110900 | 9433125550 | 30950 | 31000 | 31000 | 30950 | 94 |
| 478 | 20250114 | 110800 | 9430215200 | 30950 | 31000 | 31000 | 30950 | 1190 |
| 479 | 20250114 | 110700 | 9393384350 | 30950 | 31000 | 31000 | 30950 | 235 |
| 480 | 20250114 | 110600 | 9386107250 | 30950 | 30950 | 31000 | 30950 | 593 |
| 481 | 20250114 | 110500 | 9367734950 | 30950 | 31000 | 31000 | 30950 | 653 |
| 482 | 20250114 | 110400 | 9347498750 | 31000 | 31000 | 31050 | 30950 | 899 |
| 483 | 20250114 | 110300 | 9319633500 | 31000 | 31000 | 31050 | 31000 | 480 |
| 484 | 20250114 | 110200 | 9304751550 | 31000 | 31000 | 31050 | 31000 | 79 |
| 485 | 20250114 | 110100 | 9302300950 | 31000 | 31050 | 31050 | 31000 | 285 |
| 486 | 20250114 | 110000 | 9293457750 | 31050 | 31000 | 31050 | 31000 | 189 |
| 487 | 20250114 | 105900 | 9287595550 | 31050 | 31000 | 31050 | 31000 | 77 |
| 488 | 20250114 | 105800 | 9285205000 | 31000 | 30950 | 31050 | 30950 | 2203 |
| 489 | 20250114 | 105700 | 9216986550 | 30950 | 31000 | 31000 | 30950 | 1782 |
| 490 | 20250114 | 105600 | 9161833150 | 31000 | 31000 | 31000 | 30950 | 217 |
| 491 | 20250114 | 105500 | 9155110750 | 31000 | 31000 | 31050 | 30950 | 2155 |
| 492 | 20250114 | 105400 | 9088348050 | 31000 | 31000 | 31050 | 31000 | 609 |
| 493 | 20250114 | 105300 | 9069468950 | 31000 | 31000 | 31050 | 31000 | 300 |
| 494 | 20250114 | 105200 | 9060167850 | 31050 | 31000 | 31050 | 30950 | 813 |
| 495 | 20250114 | 105100 | 9034964200 | 31000 | 30950 | 31000 | 30900 | 1905 |
| 496 | 20250114 | 105000 | 8976007750 | 30950 | 31000 | 31000 | 30950 | 161 |
| 497 | 20250114 | 104900 | 8971023650 | 31000 | 31000 | 31000 | 30950 | 1239 |
| 498 | 20250114 | 104800 | 8932671550 | 31000 | 31000 | 31050 | 30950 | 124 |
| 499 | 20250114 | 104700 | 8928827750 | 31000 | 31000 | 31000 | 30950 | 257 |
| 500 | 20250114 | 104600 | 8920860800 | 31000 | 31000 | 31000 | 31000 | 232 |
| 501 | 20250114 | 104500 | 8913668800 | 31050 | 30950 | 31050 | 30950 | 481 |
| 502 | 20250114 | 104400 | 8898781150 | 31050 | 30950 | 31050 | 30950 | 488 |
| 503 | 20250114 | 104300 | 8883677000 | 30950 | 30950 | 31000 | 30900 | 4300 |
| 504 | 20250114 | 104200 | 8750578650 | 31000 | 31000 | 31050 | 30950 | 828 |
| 505 | 20250114 | 104100 | 8724910800 | 31050 | 31150 | 31150 | 31050 | 1059 |
| 506 | 20250114 | 104000 | 8692028350 | 31150 | 31050 | 31150 | 31050 | 1174 |
| 507 | 20250114 | 103900 | 8655563550 | 31000 | 31150 | 31150 | 31000 | 586 |
| 508 | 20250114 | 103800 | 8637393900 | 31050 | 31150 | 31200 | 31050 | 652 |
| 509 | 20250114 | 103700 | 8617145500 | 31200 | 31050 | 31200 | 31000 | 1374 |
| 510 | 20250114 | 103600 | 8574412400 | 31100 | 31100 | 31100 | 31050 | 401 |
| 511 | 20250114 | 103500 | 8561945850 | 31050 | 31050 | 31100 | 31050 | 161 |
| 512 | 20250114 | 103400 | 8556946700 | 31050 | 31000 | 31100 | 30950 | 950 |
| 513 | 20250114 | 103300 | 8527487900 | 31050 | 31100 | 31100 | 31000 | 1159 |
| 514 | 20250114 | 103200 | 8491541500 | 31100 | 31100 | 31150 | 31100 | 175 |
| 515 | 20250114 | 103100 | 8486098400 | 31100 | 31050 | 31100 | 31050 | 1068 |
| 516 | 20250114 | 103000 | 8452914450 | 31050 | 31000 | 31050 | 30950 | 1422 |
| 517 | 20250114 | 102900 | 8408874750 | 31000 | 31000 | 31050 | 31000 | 262 |
| 518 | 20250114 | 102800 | 8400752400 | 31000 | 31000 | 31000 | 30950 | 553 |
| 519 | 20250114 | 102700 | 8383622750 | 31000 | 31000 | 31000 | 30950 | 496 |
| 520 | 20250114 | 102600 | 8368263200 | 31000 | 31000 | 31000 | 31000 | 324 |
| 521 | 20250114 | 102500 | 8358219200 | 31000 | 31050 | 31050 | 31000 | 172 |
| 522 | 20250114 | 102400 | 8352886900 | 31050 | 31050 | 31050 | 31000 | 16 |
| 523 | 20250114 | 102300 | 8352390150 | 31050 | 31000 | 31050 | 30950 | 717 |
| 524 | 20250114 | 102200 | 8330165650 | 31050 | 31100 | 31100 | 31000 | 440 |
| 525 | 20250114 | 102100 | 8316512400 | 31100 | 31100 | 31100 | 31050 | 427 |
| 526 | 20250114 | 102000 | 8303245200 | 31050 | 31100 | 31150 | 31050 | 186 |
| 527 | 20250114 | 101900 | 8297461450 | 31100 | 31150 | 31150 | 31100 | 68 |
| 528 | 20250114 | 101800 | 8295345850 | 31150 | 30950 | 31200 | 30950 | 3899 |
| 529 | 20250114 | 101700 | 8174420900 | 30950 | 31000 | 31000 | 30950 | 3137 |
| 530 | 20250114 | 101600 | 8077322800 | 31000 | 31000 | 31000 | 30950 | 591 |
| 531 | 20250114 | 101500 | 8059015550 | 31000 | 31000 | 31050 | 30950 | 2278 |
| 532 | 20250114 | 101400 | 7988398950 | 31050 | 31100 | 31100 | 31000 | 2377 |
| 533 | 20250114 | 101300 | 7914696650 | 31050 | 31050 | 31100 | 31050 | 1893 |
| 534 | 20250114 | 101200 | 7855890450 | 31100 | 31100 | 31100 | 31050 | 133 |
| 535 | 20250114 | 101100 | 7851754400 | 31100 | 31100 | 31150 | 31050 | 1975 |
| 536 | 20250114 | 101000 | 7790371300 | 31050 | 31100 | 31150 | 31050 | 2032 |
| 537 | 20250114 | 100900 | 7727177150 | 31150 | 31200 | 31200 | 31100 | 1519 |
| 538 | 20250114 | 100800 | 7679846400 | 31250 | 31200 | 31250 | 31200 | 422 |
| 539 | 20250114 | 100700 | 7666674650 | 31200 | 31250 | 31250 | 31200 | 569 |
| 540 | 20250114 | 100600 | 7648896500 | 31200 | 31200 | 31250 | 31200 | 351 |
| 541 | 20250114 | 100500 | 7637940300 | 31200 | 31150 | 31200 | 31150 | 359 |
| 542 | 20250114 | 100400 | 7626744900 | 31200 | 31150 | 31200 | 31150 | 1662 |
| 543 | 20250114 | 100300 | 7574965550 | 31150 | 31100 | 31200 | 31100 | 194 |
| 544 | 20250114 | 100200 | 7568929050 | 31100 | 31050 | 31100 | 31000 | 4217 |
| 545 | 20250114 | 100100 | 7438131250 | 31050 | 31050 | 31050 | 30950 | 2991 |
| 546 | 20250114 | 100000 | 7345397300 | 31100 | 31100 | 31200 | 31050 | 1243 |
| 547 | 20250114 | 095900 | 7306722550 | 31150 | 31250 | 31250 | 31100 | 1129 |
| 548 | 20250114 | 095800 | 7271520350 | 31250 | 31100 | 31250 | 31100 | 1379 |
| 549 | 20250114 | 095700 | 7228499850 | 31100 | 31000 | 31150 | 31000 | 3465 |
| 550 | 20250114 | 095600 | 7120811700 | 31000 | 30950 | 31050 | 30900 | 4180 |
| 551 | 20250114 | 095500 | 6991296850 | 31000 | 31000 | 31050 | 30900 | 5689 |
| 552 | 20250114 | 095400 | 6815314650 | 31000 | 31100 | 31150 | 30950 | 2565 |
| 553 | 20250114 | 095300 | 6735740450 | 31100 | 31100 | 31150 | 31050 | 2646 |
| 554 | 20250114 | 095200 | 6653468100 | 31100 | 31400 | 31450 | 30800 | 53583 |
| 555 | 20250114 | 095100 | 4992615550 | 31450 | 31450 | 31500 | 31400 | 1012 |
| 556 | 20250114 | 095000 | 4960793300 | 31500 | 31450 | 31500 | 31450 | 250 |
| 557 | 20250114 | 094900 | 4952926750 | 31500 | 31450 | 31500 | 31450 | 1471 |
| 558 | 20250114 | 094800 | 4906659500 | 31450 | 31450 | 31500 | 31400 | 2666 |
| 559 | 20250114 | 094700 | 4822815350 | 31500 | 31500 | 31500 | 31450 | 45 |
| 560 | 20250114 | 094600 | 4821398300 | 31500 | 31450 | 31500 | 31450 | 777 |
| 561 | 20250114 | 094500 | 4796936850 | 31500 | 31500 | 31500 | 31450 | 1520 |
| 562 | 20250114 | 094400 | 4749101100 | 31500 | 31550 | 31550 | 31450 | 1368 |
| 563 | 20250114 | 094300 | 4706026950 | 31550 | 31550 | 31550 | 31500 | 1651 |
| 564 | 20250114 | 094200 | 4654019400 | 31550 | 31600 | 31600 | 31550 | 1925 |
| 565 | 20250114 | 094100 | 4593263500 | 31600 | 31600 | 31650 | 31550 | 1656 |
| 566 | 20250114 | 094000 | 4540923100 | 31550 | 31600 | 31650 | 31550 | 1890 |
| 567 | 20250114 | 093900 | 4481204400 | 31600 | 31600 | 31650 | 31600 | 1266 |
| 568 | 20250114 | 093800 | 4441150700 | 31600 | 31650 | 31650 | 31600 | 359 |
| 569 | 20250114 | 093700 | 4429803250 | 31650 | 31650 | 31700 | 31650 | 1295 |
| 570 | 20250114 | 093600 | 4388815750 | 31650 | 31650 | 31700 | 31600 | 877 |
| 571 | 20250114 | 093500 | 4361064550 | 31650 | 31700 | 31700 | 31600 | 631 |
| 572 | 20250114 | 093400 | 4341097800 | 31650 | 31650 | 31700 | 31650 | 243 |
| 573 | 20250114 | 093300 | 4333402950 | 31650 | 31700 | 31700 | 31600 | 739 |
| 574 | 20250114 | 093200 | 4310005950 | 31700 | 31700 | 31750 | 31650 | 218 |
| 575 | 20250114 | 093100 | 4303097250 | 31700 | 31700 | 31750 | 31650 | 653 |
| 576 | 20250114 | 093000 | 4282397450 | 31700 | 31650 | 31700 | 31600 | 801 |
| 577 | 20250114 | 092900 | 4257038450 | 31650 | 31700 | 31700 | 31600 | 1086 |
| 578 | 20250114 | 092800 | 4222665450 | 31700 | 31650 | 31700 | 31600 | 2280 |
| 579 | 20250114 | 092700 | 4150476300 | 31650 | 31650 | 31700 | 31600 | 1487 |
| 580 | 20250114 | 092600 | 4103412750 | 31600 | 31550 | 31650 | 31550 | 801 |
| 581 | 20250114 | 092500 | 4078128400 | 31550 | 31650 | 31700 | 31550 | 1329 |
| 582 | 20250114 | 092400 | 4036108150 | 31600 | 31500 | 31600 | 31450 | 1820 |
| 583 | 20250114 | 092300 | 3978721850 | 31500 | 31450 | 31500 | 31450 | 982 |
| 584 | 20250114 | 092200 | 3947810150 | 31450 | 31500 | 31500 | 31400 | 2524 |
| 585 | 20250114 | 092100 | 3868418850 | 31500 | 31550 | 31550 | 31500 | 1760 |
| 586 | 20250114 | 092000 | 3812972900 | 31550 | 31550 | 31550 | 31500 | 3787 |
| 587 | 20250114 | 091900 | 3693648900 | 31550 | 31650 | 31700 | 31500 | 4910 |
| 588 | 20250114 | 091800 | 3538616050 | 31650 | 31650 | 31650 | 31600 | 1555 |
| 589 | 20250114 | 091700 | 3489424100 | 31650 | 31700 | 31700 | 31600 | 2148 |
| 590 | 20250114 | 091600 | 3421475800 | 31650 | 31750 | 31750 | 31650 | 1558 |
| 591 | 20250114 | 091500 | 3372080800 | 31750 | 31700 | 31800 | 31700 | 3075 |
| 592 | 20250114 | 091400 | 3274485450 | 31750 | 31700 | 31750 | 31650 | 3982 |
| 593 | 20250114 | 091300 | 3148373100 | 31650 | 31800 | 31850 | 31650 | 7708 |
| 594 | 20250114 | 091200 | 2903730000 | 31850 | 31900 | 31900 | 31800 | 2334 |
| 595 | 20250114 | 091100 | 2829455850 | 32000 | 32050 | 32150 | 31800 | 5448 |
| 596 | 20250114 | 091000 | 2655393250 | 32050 | 32100 | 32150 | 32000 | 3763 |
| 597 | 20250114 | 090900 | 2534701250 | 32100 | 32150 | 32200 | 32050 | 3429 |
| 598 | 20250114 | 090800 | 2424548350 | 32150 | 32350 | 32400 | 32100 | 11816 |
| 599 | 20250114 | 090700 | 2043519150 | 32350 | 31750 | 32400 | 31750 | 19485 |
| 600 | 20250114 | 090600 | 1417954650 | 31750 | 31800 | 31850 | 31750 | 1962 |
| 601 | 20250114 | 090500 | 1355541800 | 31800 | 31700 | 31850 | 31650 | 5573 |
| 602 | 20250114 | 090400 | 1178576050 | 31750 | 31800 | 31900 | 31700 | 10154 |
| 603 | 20250114 | 090300 | 855724800 | 31800 | 31700 | 31800 | 31650 | 7359 |
| 604 | 20250114 | 090200 | 622094050 | 31700 | 31600 | 31700 | 31550 | 3373 |
| 605 | 20250114 | 090100 | 515482850 | 31600 | 31550 | 31650 | 31500 | 7318 |
| 606 | 20250114 | 090000 | 284531250 | 31550 | 31600 | 31650 | 31500 | 7071 |