34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 192000 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 7731 |
| 3 | 20250116 | 191900 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 4 | 20250116 | 191800 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 5 | 20250116 | 191700 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 6 | 20250116 | 191600 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 7 | 20250116 | 191500 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 8 | 20250116 | 191400 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 9 | 20250116 | 191300 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 10 | 20250116 | 191200 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 11 | 20250116 | 191100 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 12 | 20250116 | 191000 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 13 | 20250116 | 190900 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 14 | 20250116 | 190800 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 15 | 20250116 | 190700 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 16 | 20250116 | 190600 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 17 | 20250116 | 190500 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 18 | 20250116 | 190400 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 19 | 20250116 | 190300 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 20 | 20250116 | 190200 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 21 | 20250116 | 190100 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 22 | 20250116 | 190000 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 23 | 20250116 | 185900 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 24 | 20250116 | 185800 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 25 | 20250116 | 185700 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 26 | 20250116 | 185600 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 27 | 20250116 | 185500 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 28 | 20250116 | 185400 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 29 | 20250116 | 185300 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 30 | 20250116 | 185200 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 31 | 20250116 | 185100 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 32 | 20250116 | 185000 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 7731 |
| 33 | 20250116 | 184900 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 34 | 20250116 | 184800 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 35 | 20250116 | 184700 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 36 | 20250116 | 184600 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 37 | 20250116 | 184500 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 38 | 20250116 | 184400 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 39 | 20250116 | 184300 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 40 | 20250116 | 184200 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 41 | 20250116 | 184100 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 42 | 20250116 | 184000 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 43 | 20250116 | 183900 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 44 | 20250116 | 183800 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 45 | 20250116 | 183700 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 46 | 20250116 | 183600 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 47 | 20250116 | 183500 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 48 | 20250116 | 183400 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 49 | 20250116 | 183300 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 50 | 20250116 | 183200 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 51 | 20250116 | 183100 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 52 | 20250116 | 183000 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 53 | 20250116 | 182900 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 54 | 20250116 | 182800 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 55 | 20250116 | 182700 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 56 | 20250116 | 182600 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 57 | 20250116 | 182500 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 58 | 20250116 | 182400 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 59 | 20250116 | 182300 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 60 | 20250116 | 182200 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 61 | 20250116 | 182100 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 62 | 20250116 | 182000 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 7731 |
| 63 | 20250116 | 181900 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 64 | 20250116 | 181800 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 65 | 20250116 | 181700 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 66 | 20250116 | 181600 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 67 | 20250116 | 181500 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 68 | 20250116 | 181400 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 69 | 20250116 | 181300 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 70 | 20250116 | 181200 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 71 | 20250116 | 181100 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 72 | 20250116 | 181000 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 73 | 20250116 | 180900 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 74 | 20250116 | 180800 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 75 | 20250116 | 180700 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 76 | 20250116 | 180600 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 77 | 20250116 | 180500 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 78 | 20250116 | 180400 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 79 | 20250116 | 180300 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 80 | 20250116 | 180200 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 81 | 20250116 | 180100 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 82 | 20250116 | 180000 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 83 | 20250116 | 175900 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 84 | 20250116 | 175800 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 85 | 20250116 | 175700 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 86 | 20250116 | 175600 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 87 | 20250116 | 175500 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 88 | 20250116 | 175400 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 89 | 20250116 | 175300 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 90 | 20250116 | 175200 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 91 | 20250116 | 175100 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 92 | 20250116 | 175000 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 7731 |
| 93 | 20250116 | 174900 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 94 | 20250116 | 174800 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 95 | 20250116 | 174700 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 96 | 20250116 | 174600 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 97 | 20250116 | 174500 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 98 | 20250116 | 174400 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 99 | 20250116 | 174300 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 100 | 20250116 | 174200 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 101 | 20250116 | 174100 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 102 | 20250116 | 174000 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 103 | 20250116 | 173900 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 104 | 20250116 | 173800 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 105 | 20250116 | 173700 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 106 | 20250116 | 173600 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 107 | 20250116 | 173500 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 108 | 20250116 | 173400 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 109 | 20250116 | 173300 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 110 | 20250116 | 173200 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 111 | 20250116 | 173100 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 112 | 20250116 | 173000 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 113 | 20250116 | 172900 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 114 | 20250116 | 172800 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 115 | 20250116 | 172700 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 116 | 20250116 | 172600 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 117 | 20250116 | 172500 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 118 | 20250116 | 172400 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 119 | 20250116 | 172300 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 120 | 20250116 | 172200 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 121 | 20250116 | 172100 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 122 | 20250116 | 172000 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 7731 |
| 123 | 20250116 | 171900 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 124 | 20250116 | 171800 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 125 | 20250116 | 171700 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 126 | 20250116 | 171600 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 127 | 20250116 | 171500 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 128 | 20250116 | 171400 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 129 | 20250116 | 171300 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 130 | 20250116 | 171200 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 131 | 20250116 | 171100 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 132 | 20250116 | 171000 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 133 | 20250116 | 170900 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 134 | 20250116 | 170800 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 135 | 20250116 | 170700 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 136 | 20250116 | 170600 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 137 | 20250116 | 170500 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 138 | 20250116 | 170400 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 139 | 20250116 | 170300 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 140 | 20250116 | 170200 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 141 | 20250116 | 170100 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 142 | 20250116 | 170000 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 143 | 20250116 | 165900 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 144 | 20250116 | 165800 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 145 | 20250116 | 165700 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 146 | 20250116 | 165600 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 147 | 20250116 | 165500 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 148 | 20250116 | 165400 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 149 | 20250116 | 165300 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 150 | 20250116 | 165200 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 151 | 20250116 | 165100 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 152 | 20250116 | 165000 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 7731 |
| 153 | 20250116 | 164900 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 154 | 20250116 | 164800 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 155 | 20250116 | 164700 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 156 | 20250116 | 164600 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 157 | 20250116 | 164500 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 158 | 20250116 | 164400 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 159 | 20250116 | 164300 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 160 | 20250116 | 164200 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 161 | 20250116 | 164100 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 162 | 20250116 | 164000 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 163 | 20250116 | 163900 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 164 | 20250116 | 163800 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 165 | 20250116 | 163700 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 166 | 20250116 | 163600 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 167 | 20250116 | 163500 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 168 | 20250116 | 163400 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 169 | 20250116 | 163300 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 170 | 20250116 | 163200 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 171 | 20250116 | 163100 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 172 | 20250116 | 163000 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 173 | 20250116 | 162900 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 174 | 20250116 | 162800 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 175 | 20250116 | 162700 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 176 | 20250116 | 162600 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 177 | 20250116 | 162500 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 178 | 20250116 | 162400 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 179 | 20250116 | 162300 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 180 | 20250116 | 162200 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 181 | 20250116 | 162100 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 182 | 20250116 | 162000 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 7731 |
| 183 | 20250116 | 161900 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 184 | 20250116 | 161800 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 185 | 20250116 | 161700 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 186 | 20250116 | 161600 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 187 | 20250116 | 161500 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 188 | 20250116 | 161400 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 189 | 20250116 | 161300 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 190 | 20250116 | 161200 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 191 | 20250116 | 161100 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 192 | 20250116 | 161000 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 193 | 20250116 | 160900 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 194 | 20250116 | 160800 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 195 | 20250116 | 160700 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 196 | 20250116 | 160600 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 197 | 20250116 | 160500 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 198 | 20250116 | 160400 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 199 | 20250116 | 160300 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 200 | 20250116 | 160200 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 201 | 20250116 | 160100 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 202 | 20250116 | 160000 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 203 | 20250116 | 155900 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 204 | 20250116 | 155800 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 205 | 20250116 | 155700 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 206 | 20250116 | 155600 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 207 | 20250116 | 155500 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 208 | 20250116 | 155400 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 209 | 20250116 | 155300 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 210 | 20250116 | 155200 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 211 | 20250116 | 155100 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 212 | 20250116 | 155000 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 7731 |
| 213 | 20250116 | 154900 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 214 | 20250116 | 154800 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 215 | 20250116 | 154700 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 216 | 20250116 | 154600 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 217 | 20250116 | 154500 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 218 | 20250116 | 154400 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 219 | 20250116 | 154300 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 220 | 20250116 | 154200 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 221 | 20250116 | 154100 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 222 | 20250116 | 154000 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 223 | 20250116 | 153900 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 224 | 20250116 | 153800 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 225 | 20250116 | 153700 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 226 | 20250116 | 153600 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 227 | 20250116 | 153500 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 228 | 20250116 | 153400 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 229 | 20250116 | 153300 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 230 | 20250116 | 153200 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 231 | 20250116 | 153100 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 232 | 20250116 | 153000 | 14840215700 | 35300 | 35300 | 35300 | 35300 | 7731 |
| 233 | 20250116 | 152900 | 14567311400 | 35250 | 35250 | 35250 | 35250 | 0 |
| 234 | 20250116 | 152800 | 14567311400 | 35250 | 35250 | 35250 | 35250 | 0 |
| 235 | 20250116 | 152700 | 14567311400 | 35250 | 35250 | 35250 | 35250 | 0 |
| 236 | 20250116 | 152600 | 14567311400 | 35250 | 35250 | 35250 | 35250 | 0 |
| 237 | 20250116 | 152500 | 14567311400 | 35250 | 35250 | 35250 | 35250 | 0 |
| 238 | 20250116 | 152400 | 14567311400 | 35250 | 35250 | 35250 | 35250 | 0 |
| 239 | 20250116 | 152300 | 14567311400 | 35250 | 35250 | 35250 | 35250 | 0 |
| 240 | 20250116 | 152200 | 14567311400 | 35250 | 35250 | 35250 | 35250 | 0 |
| 241 | 20250116 | 152100 | 14567311400 | 35250 | 35250 | 35250 | 35250 | 0 |
| 242 | 20250116 | 152000 | 14567311400 | 35250 | 35250 | 35250 | 35250 | 0 |
| 243 | 20250116 | 151900 | 14567311400 | 35250 | 35200 | 35250 | 35150 | 2498 |
| 244 | 20250116 | 151800 | 14479362300 | 35250 | 35250 | 35250 | 35200 | 2691 |
| 245 | 20250116 | 151700 | 14384610900 | 35200 | 35250 | 35300 | 35200 | 2401 |
| 246 | 20250116 | 151600 | 14299973150 | 35250 | 35300 | 35300 | 35250 | 295 |
| 247 | 20250116 | 151500 | 14289563950 | 35300 | 35300 | 35350 | 35250 | 4738 |
| 248 | 20250116 | 151400 | 14122303600 | 35300 | 35300 | 35300 | 35250 | 662 |
| 249 | 20250116 | 151300 | 14098955000 | 35250 | 35250 | 35300 | 35250 | 981 |
| 250 | 20250116 | 151200 | 14064374050 | 35250 | 35300 | 35300 | 35200 | 280 |
| 251 | 20250116 | 151100 | 14054509200 | 35250 | 35250 | 35250 | 35200 | 986 |
| 252 | 20250116 | 151000 | 14019773700 | 35250 | 35250 | 35250 | 35200 | 1097 |
| 253 | 20250116 | 150900 | 13981107000 | 35250 | 35250 | 35250 | 35200 | 194 |
| 254 | 20250116 | 150800 | 13974277900 | 35150 | 35250 | 35250 | 35150 | 983 |
| 255 | 20250116 | 150700 | 13939673150 | 35250 | 35250 | 35250 | 35200 | 5637 |
| 256 | 20250116 | 150600 | 13740976400 | 35200 | 35250 | 35250 | 35200 | 508 |
| 257 | 20250116 | 150500 | 13723089350 | 35250 | 35250 | 35250 | 35200 | 1134 |
| 258 | 20250116 | 150400 | 13683172000 | 35200 | 35250 | 35250 | 35200 | 325 |
| 259 | 20250116 | 150300 | 13671725850 | 35200 | 35250 | 35250 | 35200 | 215 |
| 260 | 20250116 | 150200 | 13664157100 | 35200 | 35200 | 35250 | 35150 | 2386 |
| 261 | 20250116 | 150100 | 13580169400 | 35150 | 35200 | 35200 | 35150 | 144 |
| 262 | 20250116 | 150000 | 13575107500 | 35150 | 35200 | 35200 | 35150 | 253 |
| 263 | 20250116 | 145900 | 13566213850 | 35150 | 35150 | 35200 | 35150 | 218 |
| 264 | 20250116 | 145800 | 13558550850 | 35150 | 35150 | 35200 | 35150 | 448 |
| 265 | 20250116 | 145700 | 13542794700 | 35150 | 35200 | 35200 | 35150 | 1158 |
| 266 | 20250116 | 145600 | 13502089900 | 35200 | 35150 | 35200 | 35150 | 316 |
| 267 | 20250116 | 145500 | 13490982200 | 35150 | 35200 | 35200 | 35150 | 52 |
| 268 | 20250116 | 145400 | 13489153750 | 35150 | 35200 | 35200 | 35150 | 704 |
| 269 | 20250116 | 145300 | 13464395250 | 35150 | 35200 | 35200 | 35150 | 1119 |
| 270 | 20250116 | 145200 | 13425061850 | 35150 | 35200 | 35200 | 35150 | 189 |
| 271 | 20250116 | 145100 | 13418418250 | 35150 | 35150 | 35150 | 35100 | 460 |
| 272 | 20250116 | 145000 | 13402258900 | 35150 | 35100 | 35150 | 35100 | 2654 |
| 273 | 20250116 | 144900 | 13309009450 | 35100 | 35150 | 35150 | 35100 | 1405 |
| 274 | 20250116 | 144800 | 13259692800 | 35100 | 35100 | 35100 | 35100 | 320 |
| 275 | 20250116 | 144700 | 13248460800 | 35100 | 35150 | 35150 | 35100 | 52 |
| 276 | 20250116 | 144600 | 13246633100 | 35100 | 35100 | 35150 | 35100 | 449 |
| 277 | 20250116 | 144500 | 13230869750 | 35100 | 35150 | 35150 | 35100 | 2496 |
| 278 | 20250116 | 144400 | 13143174400 | 35100 | 35150 | 35150 | 35100 | 191 |
| 279 | 20250116 | 144300 | 13136469800 | 35150 | 35150 | 35150 | 35150 | 2 |
| 280 | 20250116 | 144200 | 13136399500 | 35100 | 35100 | 35100 | 35100 | 486 |
| 281 | 20250116 | 144100 | 13119340900 | 35150 | 35150 | 35150 | 35100 | 629 |
| 282 | 20250116 | 144000 | 13097257800 | 35100 | 35100 | 35100 | 35050 | 1244 |
| 283 | 20250116 | 143900 | 13053602350 | 35100 | 35050 | 35100 | 35050 | 188 |
| 284 | 20250116 | 143800 | 13047006450 | 35050 | 35100 | 35100 | 35050 | 807 |
| 285 | 20250116 | 143700 | 13018702900 | 35100 | 35100 | 35100 | 35050 | 726 |
| 286 | 20250116 | 143600 | 12993229250 | 35100 | 35100 | 35100 | 35050 | 961 |
| 287 | 20250116 | 143500 | 12959503150 | 35150 | 35100 | 35150 | 35100 | 155 |
| 288 | 20250116 | 143400 | 12954062300 | 35150 | 35150 | 35150 | 35100 | 5475 |
| 289 | 20250116 | 143300 | 12761884200 | 35100 | 35200 | 35200 | 35100 | 911 |
| 290 | 20250116 | 143200 | 12729895700 | 35200 | 35100 | 35200 | 35100 | 67 |
| 291 | 20250116 | 143100 | 12727540650 | 35150 | 35100 | 35150 | 35100 | 719 |
| 292 | 20250116 | 143000 | 12702278150 | 35150 | 35200 | 35200 | 35100 | 545 |
| 293 | 20250116 | 142900 | 12683130050 | 35150 | 35150 | 35150 | 35150 | 601 |
| 294 | 20250116 | 142800 | 12662004900 | 35150 | 35150 | 35150 | 35100 | 347 |
| 295 | 20250116 | 142700 | 12649807900 | 35150 | 35150 | 35150 | 35100 | 558 |
| 296 | 20250116 | 142600 | 12630213650 | 35150 | 35150 | 35150 | 35150 | 863 |
| 297 | 20250116 | 142500 | 12599879200 | 35150 | 35150 | 35150 | 35150 | 631 |
| 298 | 20250116 | 142400 | 12577699550 | 35150 | 35150 | 35200 | 35150 | 27 |
| 299 | 20250116 | 142300 | 12576749850 | 35150 | 35150 | 35150 | 35150 | 2384 |
| 300 | 20250116 | 142200 | 12492952250 | 35150 | 35200 | 35200 | 35150 | 224 |
| 301 | 20250116 | 142100 | 12485076750 | 35150 | 35150 | 35150 | 35150 | 186 |
| 302 | 20250116 | 142000 | 12478538850 | 35150 | 35150 | 35150 | 35150 | 199 |
| 303 | 20250116 | 141900 | 12471544000 | 35150 | 35200 | 35200 | 35150 | 766 |
| 304 | 20250116 | 141800 | 12444603300 | 35200 | 35200 | 35200 | 35150 | 387 |
| 305 | 20250116 | 141700 | 12430989900 | 35150 | 35150 | 35200 | 35150 | 365 |
| 306 | 20250116 | 141600 | 12418151750 | 35200 | 35200 | 35200 | 35150 | 427 |
| 307 | 20250116 | 141500 | 12403121400 | 35200 | 35200 | 35200 | 35200 | 1207 |
| 308 | 20250116 | 141400 | 12360635000 | 35250 | 35200 | 35250 | 35200 | 372 |
| 309 | 20250116 | 141300 | 12347539200 | 35200 | 35200 | 35250 | 35200 | 193 |
| 310 | 20250116 | 141200 | 12340745150 | 35200 | 35200 | 35200 | 35200 | 774 |
| 311 | 20250116 | 141100 | 12313500350 | 35200 | 35250 | 35250 | 35200 | 499 |
| 312 | 20250116 | 141000 | 12295919650 | 35250 | 35250 | 35250 | 35200 | 464 |
| 313 | 20250116 | 140900 | 12279582800 | 35200 | 35200 | 35200 | 35200 | 358 |
| 314 | 20250116 | 140800 | 12266981200 | 35200 | 35250 | 35250 | 35200 | 258 |
| 315 | 20250116 | 140700 | 12257897250 | 35250 | 35200 | 35250 | 35200 | 239 |
| 316 | 20250116 | 140600 | 12249481850 | 35250 | 35250 | 35250 | 35250 | 660 |
| 317 | 20250116 | 140500 | 12226216850 | 35250 | 35250 | 35300 | 35250 | 247 |
| 318 | 20250116 | 140400 | 12217509450 | 35250 | 35250 | 35300 | 35250 | 379 |
| 319 | 20250116 | 140300 | 12204145750 | 35250 | 35300 | 35300 | 35250 | 726 |
| 320 | 20250116 | 140200 | 12178528450 | 35250 | 35300 | 35300 | 35250 | 285 |
| 321 | 20250116 | 140100 | 12168479850 | 35250 | 35300 | 35300 | 35250 | 284 |
| 322 | 20250116 | 140000 | 12158459950 | 35250 | 35300 | 35300 | 35250 | 2263 |
| 323 | 20250116 | 135900 | 12078599750 | 35250 | 35250 | 35300 | 35250 | 310 |
| 324 | 20250116 | 135800 | 12067671000 | 35250 | 35250 | 35300 | 35250 | 257 |
| 325 | 20250116 | 135700 | 12058609200 | 35250 | 35250 | 35300 | 35250 | 14 |
| 326 | 20250116 | 135600 | 12058115350 | 35250 | 35250 | 35250 | 35250 | 607 |
| 327 | 20250116 | 135500 | 12036718600 | 35200 | 35200 | 35250 | 35200 | 276 |
| 328 | 20250116 | 135400 | 12026999050 | 35250 | 35200 | 35250 | 35200 | 236 |
| 329 | 20250116 | 135300 | 12018689150 | 35250 | 35250 | 35250 | 35250 | 928 |
| 330 | 20250116 | 135200 | 11985977150 | 35250 | 35250 | 35250 | 35250 | 320 |
| 331 | 20250116 | 135100 | 11974697150 | 35250 | 35300 | 35300 | 35250 | 223 |
| 332 | 20250116 | 135000 | 11966834900 | 35300 | 35250 | 35300 | 35250 | 256 |
| 333 | 20250116 | 134900 | 11957810400 | 35250 | 35300 | 35300 | 35250 | 214 |
| 334 | 20250116 | 134800 | 11950266500 | 35250 | 35250 | 35250 | 35250 | 186 |
| 335 | 20250116 | 134700 | 11943710000 | 35300 | 35300 | 35300 | 35250 | 397 |
| 336 | 20250116 | 134600 | 11929707100 | 35300 | 35250 | 35300 | 35250 | 285 |
| 337 | 20250116 | 134500 | 11919657100 | 35250 | 35250 | 35300 | 35250 | 160 |
| 338 | 20250116 | 134400 | 11914015800 | 35300 | 35250 | 35300 | 35250 | 236 |
| 339 | 20250116 | 134300 | 11905694100 | 35250 | 35250 | 35300 | 35250 | 410 |
| 340 | 20250116 | 134200 | 11891230350 | 35250 | 35250 | 35300 | 35250 | 150 |
| 341 | 20250116 | 134100 | 11885942600 | 35250 | 35300 | 35300 | 35250 | 629 |
| 342 | 20250116 | 134000 | 11863761300 | 35300 | 35300 | 35300 | 35250 | 429 |
| 343 | 20250116 | 133900 | 11848636450 | 35250 | 35250 | 35250 | 35250 | 188 |
| 344 | 20250116 | 133800 | 11842009450 | 35300 | 35300 | 35300 | 35250 | 62 |
| 345 | 20250116 | 133700 | 11839820900 | 35250 | 35250 | 35300 | 35250 | 1149 |
| 346 | 20250116 | 133600 | 11799284650 | 35250 | 35250 | 35300 | 35250 | 602 |
| 347 | 20250116 | 133500 | 11778046550 | 35250 | 35250 | 35300 | 35250 | 294 |
| 348 | 20250116 | 133400 | 11767680550 | 35250 | 35300 | 35300 | 35250 | 1633 |
| 349 | 20250116 | 133300 | 11710038100 | 35300 | 35300 | 35300 | 35300 | 483 |
| 350 | 20250116 | 133200 | 11692988200 | 35350 | 35300 | 35350 | 35300 | 844 |
| 351 | 20250116 | 133100 | 11663189350 | 35300 | 35350 | 35350 | 35300 | 181 |
| 352 | 20250116 | 133000 | 11656800000 | 35350 | 35300 | 35350 | 35300 | 482 |
| 353 | 20250116 | 132900 | 11639772700 | 35350 | 35350 | 35400 | 35350 | 639 |
| 354 | 20250116 | 132800 | 11617178650 | 35350 | 35350 | 35400 | 35300 | 388 |
| 355 | 20250116 | 132700 | 11603461450 | 35350 | 35400 | 35400 | 35300 | 710 |
| 356 | 20250116 | 132600 | 11578367350 | 35350 | 35350 | 35350 | 35350 | 987 |
| 357 | 20250116 | 132500 | 11543476900 | 35350 | 35300 | 35350 | 35300 | 2525 |
| 358 | 20250116 | 132400 | 11454220800 | 35300 | 35350 | 35350 | 35300 | 712 |
| 359 | 20250116 | 132300 | 11429062800 | 35300 | 35300 | 35350 | 35300 | 372 |
| 360 | 20250116 | 132200 | 11415930700 | 35350 | 35350 | 35350 | 35300 | 378 |
| 361 | 20250116 | 132100 | 11402584900 | 35300 | 35300 | 35350 | 35300 | 314 |
| 362 | 20250116 | 132000 | 11391500300 | 35350 | 35300 | 35350 | 35300 | 416 |
| 363 | 20250116 | 131900 | 11376806950 | 35300 | 35350 | 35350 | 35300 | 639 |
| 364 | 20250116 | 131800 | 11354225250 | 35300 | 35350 | 35350 | 35300 | 897 |
| 365 | 20250116 | 131700 | 11322530800 | 35300 | 35350 | 35350 | 35300 | 420 |
| 366 | 20250116 | 131600 | 11307696300 | 35300 | 35350 | 35350 | 35300 | 254 |
| 367 | 20250116 | 131500 | 11298729650 | 35350 | 35300 | 35350 | 35250 | 1135 |
| 368 | 20250116 | 131400 | 11258663900 | 35300 | 35300 | 35350 | 35300 | 620 |
| 369 | 20250116 | 131300 | 11236765650 | 35300 | 35350 | 35350 | 35250 | 1722 |
| 370 | 20250116 | 131200 | 11175987600 | 35350 | 35250 | 35350 | 35250 | 317 |
| 371 | 20250116 | 131100 | 11164800500 | 35300 | 35300 | 35300 | 35300 | 1118 |
| 372 | 20250116 | 131000 | 11125335100 | 35300 | 35300 | 35350 | 35250 | 2473 |
| 373 | 20250116 | 130900 | 11038035550 | 35250 | 35250 | 35250 | 35250 | 252 |
| 374 | 20250116 | 130800 | 11029152550 | 35250 | 35250 | 35300 | 35250 | 820 |
| 375 | 20250116 | 130700 | 11000219300 | 35250 | 35250 | 35300 | 35250 | 337 |
| 376 | 20250116 | 130600 | 10988339400 | 35250 | 35300 | 35300 | 35250 | 306 |
| 377 | 20250116 | 130500 | 10977552850 | 35300 | 35300 | 35300 | 35250 | 274 |
| 378 | 20250116 | 130400 | 10967892900 | 35300 | 35250 | 35300 | 35250 | 218 |
| 379 | 20250116 | 130300 | 10960207150 | 35250 | 35300 | 35300 | 35250 | 244 |
| 380 | 20250116 | 130200 | 10951606100 | 35300 | 35250 | 35300 | 35250 | 306 |
| 381 | 20250116 | 130100 | 10940819100 | 35250 | 35250 | 35300 | 35250 | 526 |
| 382 | 20250116 | 130000 | 10922277500 | 35200 | 35200 | 35250 | 35200 | 314 |
| 383 | 20250116 | 125900 | 10911221300 | 35250 | 35250 | 35300 | 35250 | 1481 |
| 384 | 20250116 | 125800 | 10859015700 | 35250 | 35250 | 35300 | 35250 | 404 |
| 385 | 20250116 | 125700 | 10844767650 | 35250 | 35250 | 35300 | 35250 | 219 |
| 386 | 20250116 | 125600 | 10837046850 | 35250 | 35250 | 35300 | 35250 | 192 |
| 387 | 20250116 | 125500 | 10830271800 | 35250 | 35250 | 35300 | 35250 | 436 |
| 388 | 20250116 | 125400 | 10814902750 | 35250 | 35250 | 35250 | 35200 | 270 |
| 389 | 20250116 | 125300 | 10805394350 | 35250 | 35200 | 35250 | 35200 | 391 |
| 390 | 20250116 | 125200 | 10791621850 | 35200 | 35200 | 35250 | 35200 | 18 |
| 391 | 20250116 | 125100 | 10790987450 | 35200 | 35200 | 35250 | 35200 | 787 |
| 392 | 20250116 | 125000 | 10763269300 | 35250 | 35200 | 35250 | 35200 | 440 |
| 393 | 20250116 | 124900 | 10747768750 | 35200 | 35250 | 35250 | 35200 | 200 |
| 394 | 20250116 | 124800 | 10740728550 | 35200 | 35250 | 35250 | 35200 | 289 |
| 395 | 20250116 | 124700 | 10730552350 | 35250 | 35300 | 35300 | 35250 | 338 |
| 396 | 20250116 | 124600 | 10718637550 | 35300 | 35300 | 35300 | 35250 | 297 |
| 397 | 20250116 | 124500 | 10708163150 | 35300 | 35300 | 35350 | 35250 | 571 |
| 398 | 20250116 | 124400 | 10688006600 | 35300 | 35300 | 35300 | 35250 | 1657 |
| 399 | 20250116 | 124300 | 10629534950 | 35250 | 35300 | 35300 | 35250 | 258 |
| 400 | 20250116 | 124200 | 10620440050 | 35250 | 35250 | 35250 | 35200 | 220 |
| 401 | 20250116 | 124100 | 10612685100 | 35250 | 35200 | 35250 | 35200 | 249 |
| 402 | 20250116 | 124000 | 10603916850 | 35200 | 35250 | 35250 | 35200 | 1613 |
| 403 | 20250116 | 123900 | 10547058650 | 35200 | 35250 | 35250 | 35200 | 680 |
| 404 | 20250116 | 123800 | 10523097600 | 35250 | 35250 | 35250 | 35200 | 676 |
| 405 | 20250116 | 123700 | 10499268650 | 35250 | 35200 | 35250 | 35200 | 429 |
| 406 | 20250116 | 123600 | 10484155350 | 35200 | 35250 | 35250 | 35200 | 435 |
| 407 | 20250116 | 123500 | 10468838450 | 35250 | 35200 | 35250 | 35200 | 246 |
| 408 | 20250116 | 123400 | 10460176700 | 35200 | 35250 | 35250 | 35200 | 345 |
| 409 | 20250116 | 123300 | 10448028200 | 35250 | 35250 | 35250 | 35250 | 473 |
| 410 | 20250116 | 123200 | 10431354950 | 35250 | 35300 | 35300 | 35250 | 247 |
| 411 | 20250116 | 123100 | 10422647450 | 35250 | 35250 | 35250 | 35250 | 227 |
| 412 | 20250116 | 123000 | 10414645700 | 35300 | 35250 | 35300 | 35250 | 197 |
| 413 | 20250116 | 122900 | 10407701400 | 35250 | 35250 | 35300 | 35250 | 216 |
| 414 | 20250116 | 122800 | 10400086950 | 35250 | 35250 | 35250 | 35250 | 183 |
| 415 | 20250116 | 122700 | 10393636200 | 35250 | 35300 | 35300 | 35250 | 180 |
| 416 | 20250116 | 122600 | 10387291150 | 35250 | 35250 | 35300 | 35250 | 240 |
| 417 | 20250116 | 122500 | 10378828200 | 35250 | 35250 | 35300 | 35250 | 317 |
| 418 | 20250116 | 122400 | 10367651500 | 35250 | 35250 | 35300 | 35250 | 519 |
| 419 | 20250116 | 122300 | 10349349800 | 35250 | 35300 | 35300 | 35250 | 220 |
| 420 | 20250116 | 122200 | 10341594250 | 35250 | 35250 | 35300 | 35250 | 282 |
| 421 | 20250116 | 122100 | 10331649300 | 35250 | 35300 | 35300 | 35250 | 148 |
| 422 | 20250116 | 122000 | 10326431600 | 35250 | 35300 | 35300 | 35250 | 448 |
| 423 | 20250116 | 121900 | 10310626200 | 35300 | 35300 | 35300 | 35300 | 218 |
| 424 | 20250116 | 121800 | 10302930800 | 35300 | 35300 | 35350 | 35300 | 248 |
| 425 | 20250116 | 121700 | 10294175650 | 35300 | 35300 | 35350 | 35300 | 447 |
| 426 | 20250116 | 121600 | 10278396500 | 35300 | 35350 | 35350 | 35300 | 508 |
| 427 | 20250116 | 121500 | 10260447950 | 35350 | 35350 | 35350 | 35300 | 1023 |
| 428 | 20250116 | 121400 | 10224293900 | 35300 | 35300 | 35300 | 35300 | 280 |
| 429 | 20250116 | 121300 | 10214409900 | 35300 | 35300 | 35350 | 35300 | 2340 |
| 430 | 20250116 | 121200 | 10131701450 | 35350 | 35300 | 35350 | 35300 | 212 |
| 431 | 20250116 | 121100 | 10124217450 | 35300 | 35350 | 35350 | 35300 | 278 |
| 432 | 20250116 | 121000 | 10114403400 | 35300 | 35350 | 35350 | 35300 | 188 |
| 433 | 20250116 | 120900 | 10107766600 | 35300 | 35350 | 35350 | 35300 | 368 |
| 434 | 20250116 | 120800 | 10094773950 | 35350 | 35300 | 35350 | 35250 | 4534 |
| 435 | 20250116 | 120700 | 9934516200 | 35300 | 35200 | 35300 | 35200 | 923 |
| 436 | 20250116 | 120600 | 9901955500 | 35200 | 35200 | 35250 | 35200 | 256 |
| 437 | 20250116 | 120500 | 9892943050 | 35200 | 35200 | 35200 | 35200 | 360 |
| 438 | 20250116 | 120400 | 9880271050 | 35200 | 35200 | 35250 | 35200 | 355 |
| 439 | 20250116 | 120300 | 9867766600 | 35200 | 35250 | 35250 | 35200 | 462 |
| 440 | 20250116 | 120200 | 9851493050 | 35250 | 35250 | 35250 | 35250 | 124 |
| 441 | 20250116 | 120100 | 9847122050 | 35300 | 35300 | 35350 | 35250 | 2806 |
| 442 | 20250116 | 120000 | 9748069800 | 35300 | 35150 | 35300 | 35150 | 2162 |
| 443 | 20250116 | 115900 | 9671915150 | 35150 | 35250 | 35250 | 35150 | 904 |
| 444 | 20250116 | 115800 | 9640106200 | 35200 | 35200 | 35200 | 35150 | 778 |
| 445 | 20250116 | 115700 | 9612746050 | 35150 | 35150 | 35200 | 35150 | 436 |
| 446 | 20250116 | 115600 | 9597420500 | 35150 | 35200 | 35250 | 35150 | 534 |
| 447 | 20250116 | 115500 | 9578628250 | 35250 | 35200 | 35250 | 35200 | 1939 |
| 448 | 20250116 | 115400 | 9510375350 | 35200 | 35150 | 35250 | 35150 | 484 |
| 449 | 20250116 | 115300 | 9493339600 | 35200 | 35050 | 35200 | 35050 | 2747 |
| 450 | 20250116 | 115200 | 9396673300 | 35050 | 35050 | 35100 | 35050 | 264 |
| 451 | 20250116 | 115100 | 9387408000 | 35100 | 35050 | 35100 | 35050 | 431 |
| 452 | 20250116 | 115000 | 9372300950 | 35050 | 35100 | 35100 | 35050 | 361 |
| 453 | 20250116 | 114900 | 9359640250 | 35050 | 35150 | 35150 | 35050 | 776 |
| 454 | 20250116 | 114800 | 9332416700 | 35150 | 35150 | 35150 | 35100 | 243 |
| 455 | 20250116 | 114700 | 9323885200 | 35100 | 35100 | 35150 | 35100 | 557 |
| 456 | 20250116 | 114600 | 9304334400 | 35150 | 35150 | 35200 | 35150 | 1400 |
| 457 | 20250116 | 114500 | 9255122800 | 35150 | 35150 | 35200 | 35150 | 969 |
| 458 | 20250116 | 114400 | 9221062050 | 35150 | 35150 | 35200 | 35150 | 208 |
| 459 | 20250116 | 114300 | 9213750750 | 35150 | 35100 | 35200 | 35100 | 1277 |
| 460 | 20250116 | 114200 | 9168869250 | 35100 | 35100 | 35150 | 35100 | 1553 |
| 461 | 20250116 | 114100 | 9114301800 | 35150 | 35100 | 35150 | 35050 | 682 |
| 462 | 20250116 | 114000 | 9090380950 | 35050 | 35050 | 35100 | 35050 | 773 |
| 463 | 20250116 | 113900 | 9063280500 | 35100 | 35050 | 35100 | 35050 | 415 |
| 464 | 20250116 | 113800 | 9048724200 | 35050 | 35050 | 35100 | 35050 | 672 |
| 465 | 20250116 | 113700 | 9025157900 | 35100 | 35100 | 35100 | 35050 | 233 |
| 466 | 20250116 | 113600 | 9016979650 | 35100 | 35100 | 35100 | 35050 | 505 |
| 467 | 20250116 | 113500 | 8999263100 | 35100 | 35100 | 35150 | 35050 | 775 |
| 468 | 20250116 | 113400 | 8972071200 | 35100 | 35150 | 35150 | 35100 | 591 |
| 469 | 20250116 | 113300 | 8951323700 | 35100 | 35100 | 35150 | 35100 | 182 |
| 470 | 20250116 | 113200 | 8944935400 | 35100 | 35100 | 35150 | 35100 | 528 |
| 471 | 20250116 | 113100 | 8926402450 | 35100 | 35050 | 35100 | 35050 | 670 |
| 472 | 20250116 | 113000 | 8902901750 | 35050 | 35050 | 35050 | 35050 | 487 |
| 473 | 20250116 | 112900 | 8885832400 | 35100 | 35050 | 35100 | 35050 | 298 |
| 474 | 20250116 | 112800 | 8875383150 | 35050 | 35100 | 35100 | 35050 | 687 |
| 475 | 20250116 | 112700 | 8851302300 | 35100 | 35100 | 35100 | 35050 | 1221 |
| 476 | 20250116 | 112600 | 8808491850 | 35100 | 35100 | 35100 | 35050 | 2186 |
| 477 | 20250116 | 112500 | 8731841350 | 35050 | 35050 | 35100 | 35050 | 450 |
| 478 | 20250116 | 112400 | 8716068650 | 35050 | 35050 | 35100 | 35050 | 477 |
| 479 | 20250116 | 112300 | 8699347700 | 35100 | 35100 | 35100 | 35050 | 640 |
| 480 | 20250116 | 112200 | 8676896450 | 35100 | 35100 | 35100 | 35050 | 811 |
| 481 | 20250116 | 112100 | 8648446550 | 35100 | 35100 | 35100 | 35050 | 1049 |
| 482 | 20250116 | 112000 | 8611628150 | 35100 | 35100 | 35150 | 35100 | 467 |
| 483 | 20250116 | 111900 | 8595235950 | 35100 | 35150 | 35150 | 35100 | 248 |
| 484 | 20250116 | 111800 | 8586531050 | 35100 | 35100 | 35150 | 35100 | 224 |
| 485 | 20250116 | 111700 | 8578668400 | 35150 | 35150 | 35150 | 35100 | 758 |
| 486 | 20250116 | 111600 | 8552061350 | 35100 | 35100 | 35150 | 35100 | 1682 |
| 487 | 20250116 | 111500 | 8493023050 | 35100 | 35150 | 35150 | 35100 | 947 |
| 488 | 20250116 | 111400 | 8459757350 | 35150 | 35100 | 35150 | 35100 | 188 |
| 489 | 20250116 | 111300 | 8453158150 | 35100 | 35100 | 35150 | 35100 | 595 |
| 490 | 20250116 | 111200 | 8432273600 | 35100 | 35100 | 35150 | 35100 | 495 |
| 491 | 20250116 | 111100 | 8414893950 | 35100 | 35100 | 35150 | 35100 | 536 |
| 492 | 20250116 | 111000 | 8396080250 | 35100 | 35100 | 35150 | 35100 | 398 |
| 493 | 20250116 | 110900 | 8382110350 | 35100 | 35100 | 35100 | 35050 | 1373 |
| 494 | 20250116 | 110800 | 8333932850 | 35150 | 35100 | 35150 | 35100 | 249 |
| 495 | 20250116 | 110700 | 8325192850 | 35100 | 35100 | 35150 | 35050 | 3972 |
| 496 | 20250116 | 110600 | 8185907550 | 35100 | 35100 | 35150 | 35100 | 1917 |
| 497 | 20250116 | 110500 | 8118620450 | 35100 | 35100 | 35150 | 35100 | 363 |
| 498 | 20250116 | 110400 | 8105879050 | 35100 | 35150 | 35200 | 35100 | 1179 |
| 499 | 20250116 | 110300 | 8064451550 | 35150 | 35150 | 35150 | 35100 | 409 |
| 500 | 20250116 | 110200 | 8050075250 | 35150 | 35100 | 35150 | 35100 | 507 |
| 501 | 20250116 | 110100 | 8032279500 | 35100 | 35150 | 35150 | 35100 | 561 |
| 502 | 20250116 | 110000 | 8012579450 | 35150 | 35150 | 35150 | 35100 | 338 |
| 503 | 20250116 | 105900 | 8000710800 | 35150 | 35150 | 35200 | 35150 | 1473 |
| 504 | 20250116 | 105800 | 7948933350 | 35150 | 35150 | 35200 | 35150 | 699 |
| 505 | 20250116 | 105700 | 7924363000 | 35150 | 35200 | 35200 | 35150 | 1913 |
| 506 | 20250116 | 105600 | 7857025500 | 35250 | 35250 | 35250 | 35200 | 298 |
| 507 | 20250116 | 105500 | 7846533150 | 35250 | 35200 | 35250 | 35200 | 248 |
| 508 | 20250116 | 105400 | 7837800600 | 35250 | 35250 | 35250 | 35200 | 2609 |
| 509 | 20250116 | 105300 | 7745854650 | 35200 | 35250 | 35250 | 35200 | 1560 |
| 510 | 20250116 | 105200 | 7690877950 | 35250 | 35250 | 35300 | 35250 | 453 |
| 511 | 20250116 | 105100 | 7674909550 | 35250 | 35250 | 35250 | 35200 | 726 |
| 512 | 20250116 | 105000 | 7649327700 | 35200 | 35200 | 35250 | 35200 | 406 |
| 513 | 20250116 | 104900 | 7635033100 | 35200 | 35200 | 35250 | 35200 | 378 |
| 514 | 20250116 | 104800 | 7621720750 | 35200 | 35250 | 35250 | 35200 | 336 |
| 515 | 20250116 | 104700 | 7609890250 | 35250 | 35200 | 35250 | 35200 | 1550 |
| 516 | 20250116 | 104600 | 7555263300 | 35250 | 35200 | 35250 | 35200 | 386 |
| 517 | 20250116 | 104500 | 7541673500 | 35200 | 35250 | 35250 | 35200 | 386 |
| 518 | 20250116 | 104400 | 7528079150 | 35250 | 35250 | 35250 | 35200 | 359 |
| 519 | 20250116 | 104300 | 7515424450 | 35200 | 35250 | 35250 | 35200 | 813 |
| 520 | 20250116 | 104200 | 7486787250 | 35250 | 35250 | 35300 | 35250 | 1163 |
| 521 | 20250116 | 104100 | 7445791450 | 35250 | 35250 | 35250 | 35250 | 169 |
| 522 | 20250116 | 104000 | 7439834200 | 35250 | 35250 | 35300 | 35250 | 253 |
| 523 | 20250116 | 103900 | 7430915800 | 35250 | 35250 | 35300 | 35250 | 202 |
| 524 | 20250116 | 103800 | 7423795100 | 35250 | 35250 | 35300 | 35250 | 622 |
| 525 | 20250116 | 103700 | 7401864700 | 35250 | 35300 | 35300 | 35250 | 1542 |
| 526 | 20250116 | 103600 | 7347438150 | 35300 | 35300 | 35350 | 35300 | 225 |
| 527 | 20250116 | 103500 | 7339495550 | 35300 | 35300 | 35350 | 35300 | 348 |
| 528 | 20250116 | 103400 | 7327205050 | 35350 | 35250 | 35350 | 35250 | 3032 |
| 529 | 20250116 | 103300 | 7220242800 | 35250 | 35300 | 35300 | 35250 | 278 |
| 530 | 20250116 | 103200 | 7210432600 | 35300 | 35250 | 35300 | 35250 | 340 |
| 531 | 20250116 | 103100 | 7198445350 | 35250 | 35300 | 35300 | 35250 | 678 |
| 532 | 20250116 | 103000 | 7174535500 | 35300 | 35250 | 35300 | 35200 | 180 |
| 533 | 20250116 | 102900 | 7168187900 | 35250 | 35250 | 35250 | 35250 | 734 |
| 534 | 20250116 | 102800 | 7142314400 | 35250 | 35200 | 35250 | 35200 | 121 |
| 535 | 20250116 | 102700 | 7138049700 | 35200 | 35250 | 35250 | 35200 | 1024 |
| 536 | 20250116 | 102600 | 7101961600 | 35250 | 35250 | 35250 | 35250 | 178 |
| 537 | 20250116 | 102500 | 7095687100 | 35250 | 35250 | 35300 | 35250 | 36 |
| 538 | 20250116 | 102400 | 7094418000 | 35250 | 35300 | 35350 | 35250 | 307 |
| 539 | 20250116 | 102300 | 7083584850 | 35300 | 35250 | 35300 | 35200 | 2657 |
| 540 | 20250116 | 102200 | 6989847400 | 35250 | 35200 | 35250 | 35200 | 602 |
| 541 | 20250116 | 102100 | 6968629750 | 35200 | 35250 | 35250 | 35200 | 12 |
| 542 | 20250116 | 102000 | 6968207250 | 35200 | 35200 | 35250 | 35200 | 661 |
| 543 | 20250116 | 101900 | 6944934900 | 35200 | 35250 | 35250 | 35200 | 636 |
| 544 | 20250116 | 101800 | 6922544600 | 35250 | 35250 | 35250 | 35200 | 174 |
| 545 | 20250116 | 101700 | 6916411150 | 35250 | 35250 | 35250 | 35200 | 568 |
| 546 | 20250116 | 101600 | 6896389250 | 35250 | 35250 | 35250 | 35200 | 428 |
| 547 | 20250116 | 101500 | 6881304850 | 35250 | 35250 | 35300 | 35250 | 963 |
| 548 | 20250116 | 101400 | 6847359050 | 35250 | 35250 | 35250 | 35250 | 540 |
| 549 | 20250116 | 101300 | 6828324050 | 35300 | 35250 | 35300 | 35250 | 201 |
| 550 | 20250116 | 101200 | 6821232550 | 35250 | 35250 | 35300 | 35250 | 417 |
| 551 | 20250116 | 101100 | 6806530250 | 35250 | 35250 | 35300 | 35250 | 55 |
| 552 | 20250116 | 101000 | 6804591450 | 35250 | 35200 | 35250 | 35200 | 660 |
| 553 | 20250116 | 100900 | 6781327050 | 35200 | 35200 | 35250 | 35200 | 1031 |
| 554 | 20250116 | 100800 | 6745003750 | 35200 | 35200 | 35250 | 35200 | 254 |
| 555 | 20250116 | 100700 | 6736062650 | 35250 | 35200 | 35250 | 35200 | 2150 |
| 556 | 20250116 | 100600 | 6660329800 | 35200 | 35200 | 35250 | 35200 | 210 |
| 557 | 20250116 | 100500 | 6652937000 | 35200 | 35150 | 35200 | 35150 | 579 |
| 558 | 20250116 | 100400 | 6632561550 | 35200 | 35150 | 35200 | 35150 | 1822 |
| 559 | 20250116 | 100300 | 6568486750 | 35150 | 35150 | 35200 | 35150 | 1366 |
| 560 | 20250116 | 100200 | 6520470650 | 35150 | 35250 | 35250 | 35150 | 1775 |
| 561 | 20250116 | 100100 | 6457992300 | 35250 | 35200 | 35250 | 35200 | 46 |
| 562 | 20250116 | 100000 | 6456372750 | 35250 | 35200 | 35250 | 35200 | 1684 |
| 563 | 20250116 | 095900 | 6397013350 | 35200 | 35250 | 35250 | 35150 | 2498 |
| 564 | 20250116 | 095800 | 6309072050 | 35250 | 35200 | 35250 | 35200 | 213 |
| 565 | 20250116 | 095700 | 6301565950 | 35250 | 35250 | 35250 | 35200 | 541 |
| 566 | 20250116 | 095600 | 6282497100 | 35250 | 35250 | 35250 | 35200 | 1746 |
| 567 | 20250116 | 095500 | 6220955950 | 35300 | 35250 | 35300 | 35250 | 562 |
| 568 | 20250116 | 095400 | 6201120300 | 35300 | 35250 | 35350 | 35250 | 2806 |
| 569 | 20250116 | 095300 | 6102080500 | 35250 | 35250 | 35300 | 35250 | 2261 |
| 570 | 20250116 | 095200 | 6022359300 | 35300 | 35250 | 35300 | 35250 | 2793 |
| 571 | 20250116 | 095100 | 5923894350 | 35250 | 35150 | 35250 | 35150 | 1015 |
| 572 | 20250116 | 095000 | 5888168350 | 35150 | 35150 | 35150 | 35100 | 964 |
| 573 | 20250116 | 094900 | 5854286300 | 35200 | 35150 | 35200 | 35100 | 1953 |
| 574 | 20250116 | 094800 | 5785674950 | 35200 | 35100 | 35200 | 35100 | 304 |
| 575 | 20250116 | 094700 | 5774985800 | 35100 | 35100 | 35150 | 35050 | 925 |
| 576 | 20250116 | 094600 | 5742507250 | 35050 | 35100 | 35100 | 35050 | 623 |
| 577 | 20250116 | 094500 | 5720643300 | 35100 | 35150 | 35150 | 35050 | 3705 |
| 578 | 20250116 | 094400 | 5590602550 | 35150 | 35100 | 35150 | 35100 | 3154 |
| 579 | 20250116 | 094300 | 5479815350 | 35150 | 35100 | 35200 | 35100 | 2128 |
| 580 | 20250116 | 094200 | 5405046700 | 35100 | 35150 | 35150 | 35100 | 2169 |
| 581 | 20250116 | 094100 | 5328837150 | 35150 | 35150 | 35200 | 35100 | 2373 |
| 582 | 20250116 | 094000 | 5245444200 | 35150 | 35150 | 35200 | 35100 | 2264 |
| 583 | 20250116 | 093900 | 5165872100 | 35200 | 35200 | 35200 | 35150 | 247 |
| 584 | 20250116 | 093800 | 5157184400 | 35150 | 35100 | 35150 | 35100 | 1564 |
| 585 | 20250116 | 093700 | 5102258900 | 35150 | 35150 | 35200 | 35150 | 2421 |
| 586 | 20250116 | 093600 | 5017154900 | 35150 | 35250 | 35250 | 35150 | 3936 |
| 587 | 20250116 | 093500 | 4878527900 | 35250 | 35250 | 35250 | 35200 | 1710 |
| 588 | 20250116 | 093400 | 4818254150 | 35300 | 35300 | 35300 | 35200 | 707 |
| 589 | 20250116 | 093300 | 4793336750 | 35250 | 35250 | 35300 | 35250 | 256 |
| 590 | 20250116 | 093200 | 4784311250 | 35250 | 35350 | 35350 | 35200 | 4089 |
| 591 | 20250116 | 093100 | 4640125000 | 35300 | 35250 | 35400 | 35250 | 1177 |
| 592 | 20250116 | 093000 | 4598574850 | 35250 | 35350 | 35400 | 35250 | 4061 |
| 593 | 20250116 | 092900 | 4455169000 | 35350 | 35400 | 35400 | 35350 | 1050 |
| 594 | 20250116 | 092800 | 4417999200 | 35400 | 35400 | 35400 | 35350 | 2124 |
| 595 | 20250116 | 092700 | 4342811350 | 35400 | 35350 | 35400 | 35300 | 850 |
| 596 | 20250116 | 092600 | 4312752550 | 35350 | 35300 | 35400 | 35300 | 1810 |
| 597 | 20250116 | 092500 | 4248825350 | 35250 | 35200 | 35300 | 35200 | 631 |
| 598 | 20250116 | 092400 | 4226578200 | 35250 | 35250 | 35250 | 35200 | 955 |
| 599 | 20250116 | 092300 | 4192918600 | 35250 | 35250 | 35300 | 35250 | 759 |
| 600 | 20250116 | 092200 | 4166154200 | 35300 | 35300 | 35350 | 35250 | 1909 |
| 601 | 20250116 | 092100 | 4098792750 | 35300 | 35300 | 35350 | 35250 | 719 |
| 602 | 20250116 | 092000 | 4073419750 | 35250 | 35300 | 35350 | 35250 | 5224 |
| 603 | 20250116 | 091900 | 3889107050 | 35300 | 35450 | 35450 | 35300 | 6848 |
| 604 | 20250116 | 091800 | 3646923800 | 35400 | 35450 | 35500 | 35400 | 742 |
| 605 | 20250116 | 091700 | 3620634000 | 35400 | 35450 | 35500 | 35400 | 1223 |
| 606 | 20250116 | 091600 | 3577280350 | 35450 | 35550 | 35550 | 35450 | 1064 |
| 607 | 20250116 | 091500 | 3539509650 | 35550 | 35450 | 35550 | 35400 | 4323 |
| 608 | 20250116 | 091400 | 3386171900 | 35450 | 35400 | 35450 | 35350 | 2487 |
| 609 | 20250116 | 091300 | 3298134600 | 35400 | 35400 | 35450 | 35350 | 1180 |
| 610 | 20250116 | 091200 | 3256368800 | 35400 | 35450 | 35450 | 35350 | 2080 |
| 611 | 20250116 | 091100 | 3182717350 | 35450 | 35400 | 35450 | 35400 | 2464 |
| 612 | 20250116 | 091000 | 3095460400 | 35400 | 35450 | 35550 | 35400 | 5069 |
| 613 | 20250116 | 090900 | 2915621550 | 35450 | 35450 | 35500 | 35450 | 3530 |
| 614 | 20250116 | 090800 | 2790402850 | 35500 | 35450 | 35500 | 35450 | 2307 |
| 615 | 20250116 | 090700 | 2708556000 | 35550 | 35500 | 35550 | 35450 | 1284 |
| 616 | 20250116 | 090600 | 2662975800 | 35500 | 35550 | 35550 | 35450 | 2944 |
| 617 | 20250116 | 090500 | 2558498550 | 35550 | 35800 | 35800 | 35500 | 2406 |
| 618 | 20250116 | 090400 | 2472856850 | 35800 | 35700 | 35800 | 35450 | 19963 |
| 619 | 20250116 | 090300 | 1760486900 | 35700 | 35700 | 35750 | 35650 | 6576 |
| 620 | 20250116 | 090200 | 1525725150 | 35700 | 35750 | 35800 | 35650 | 9359 |
| 621 | 20250116 | 090100 | 1191089500 | 35750 | 35750 | 35850 | 35550 | 13388 |
| 622 | 20250116 | 090000 | 712900250 | 35650 | 35350 | 35750 | 35350 | 19980 |