33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250123 | 191100 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 7823 |
| 3 | 20250123 | 191000 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 4 | 20250123 | 190900 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 5 | 20250123 | 190800 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 6 | 20250123 | 190700 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 7 | 20250123 | 190600 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 8 | 20250123 | 190500 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 9 | 20250123 | 190400 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 10 | 20250123 | 190300 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 11 | 20250123 | 190200 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 12 | 20250123 | 190100 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 13 | 20250123 | 190000 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 14 | 20250123 | 185900 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 15 | 20250123 | 185800 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 16 | 20250123 | 185700 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 17 | 20250123 | 185600 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 18 | 20250123 | 185500 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 19 | 20250123 | 185400 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 20 | 20250123 | 185300 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 21 | 20250123 | 185200 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 22 | 20250123 | 185100 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 23 | 20250123 | 185000 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 24 | 20250123 | 184900 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 25 | 20250123 | 184800 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 26 | 20250123 | 184700 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 27 | 20250123 | 184600 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 28 | 20250123 | 184500 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 29 | 20250123 | 184400 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 30 | 20250123 | 184300 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 31 | 20250123 | 184200 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 32 | 20250123 | 184100 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 7823 |
| 33 | 20250123 | 184000 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 34 | 20250123 | 183900 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 35 | 20250123 | 183800 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 36 | 20250123 | 183700 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 37 | 20250123 | 183600 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 38 | 20250123 | 183500 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 39 | 20250123 | 183400 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 40 | 20250123 | 183300 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 41 | 20250123 | 183200 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 42 | 20250123 | 183100 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 43 | 20250123 | 183000 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 44 | 20250123 | 182900 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 45 | 20250123 | 182800 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 46 | 20250123 | 182700 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 47 | 20250123 | 182600 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 48 | 20250123 | 182500 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 49 | 20250123 | 182400 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 50 | 20250123 | 182300 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 51 | 20250123 | 182200 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 52 | 20250123 | 182100 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 53 | 20250123 | 182000 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 54 | 20250123 | 181900 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 55 | 20250123 | 181800 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 56 | 20250123 | 181700 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 57 | 20250123 | 181600 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 58 | 20250123 | 181500 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 59 | 20250123 | 181400 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 60 | 20250123 | 181300 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 61 | 20250123 | 181200 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 62 | 20250123 | 181100 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 7823 |
| 63 | 20250123 | 181000 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 64 | 20250123 | 180900 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 65 | 20250123 | 180800 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 66 | 20250123 | 180700 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 67 | 20250123 | 180600 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 68 | 20250123 | 180500 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 69 | 20250123 | 180400 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 70 | 20250123 | 180300 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 71 | 20250123 | 180200 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 72 | 20250123 | 180100 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 73 | 20250123 | 180000 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 74 | 20250123 | 175900 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 75 | 20250123 | 175800 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 76 | 20250123 | 175700 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 77 | 20250123 | 175600 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 78 | 20250123 | 175500 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 79 | 20250123 | 175400 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 80 | 20250123 | 175300 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 81 | 20250123 | 175200 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 82 | 20250123 | 175100 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 83 | 20250123 | 175000 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 84 | 20250123 | 174900 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 85 | 20250123 | 174800 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 86 | 20250123 | 174700 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 87 | 20250123 | 174600 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 88 | 20250123 | 174500 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 89 | 20250123 | 174400 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 90 | 20250123 | 174300 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 91 | 20250123 | 174200 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 92 | 20250123 | 174100 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 7823 |
| 93 | 20250123 | 174000 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 94 | 20250123 | 173900 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 95 | 20250123 | 173800 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 96 | 20250123 | 173700 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 97 | 20250123 | 173600 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 98 | 20250123 | 173500 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 99 | 20250123 | 173400 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 100 | 20250123 | 173300 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 101 | 20250123 | 173200 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 102 | 20250123 | 173100 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 103 | 20250123 | 173000 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 104 | 20250123 | 172900 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 105 | 20250123 | 172800 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 106 | 20250123 | 172700 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 107 | 20250123 | 172600 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 108 | 20250123 | 172500 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 109 | 20250123 | 172400 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 110 | 20250123 | 172300 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 111 | 20250123 | 172200 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 112 | 20250123 | 172100 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 113 | 20250123 | 172000 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 114 | 20250123 | 171900 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 115 | 20250123 | 171800 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 116 | 20250123 | 171700 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 117 | 20250123 | 171600 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 118 | 20250123 | 171500 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 119 | 20250123 | 171400 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 120 | 20250123 | 171300 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 121 | 20250123 | 171200 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 122 | 20250123 | 171100 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 7823 |
| 123 | 20250123 | 171000 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 124 | 20250123 | 170900 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 125 | 20250123 | 170800 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 126 | 20250123 | 170700 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 127 | 20250123 | 170600 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 128 | 20250123 | 170500 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 129 | 20250123 | 170400 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 130 | 20250123 | 170300 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 131 | 20250123 | 170200 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 132 | 20250123 | 170100 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 133 | 20250123 | 170000 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 134 | 20250123 | 165900 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 135 | 20250123 | 165800 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 136 | 20250123 | 165700 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 137 | 20250123 | 165600 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 138 | 20250123 | 165500 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 139 | 20250123 | 165400 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 140 | 20250123 | 165300 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 141 | 20250123 | 165200 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 142 | 20250123 | 165100 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 143 | 20250123 | 165000 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 144 | 20250123 | 164900 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 145 | 20250123 | 164800 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 146 | 20250123 | 164700 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 147 | 20250123 | 164600 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 148 | 20250123 | 164500 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 149 | 20250123 | 164400 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 150 | 20250123 | 164300 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 151 | 20250123 | 164200 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 152 | 20250123 | 164100 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 7823 |
| 153 | 20250123 | 164000 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 154 | 20250123 | 163900 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 155 | 20250123 | 163800 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 156 | 20250123 | 163700 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 157 | 20250123 | 163600 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 158 | 20250123 | 163500 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 159 | 20250123 | 163400 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 160 | 20250123 | 163300 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 161 | 20250123 | 163200 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 162 | 20250123 | 163100 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 163 | 20250123 | 163000 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 164 | 20250123 | 162900 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 165 | 20250123 | 162800 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 166 | 20250123 | 162700 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 167 | 20250123 | 162600 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 168 | 20250123 | 162500 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 169 | 20250123 | 162400 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 170 | 20250123 | 162300 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 171 | 20250123 | 162200 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 172 | 20250123 | 162100 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 173 | 20250123 | 162000 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 174 | 20250123 | 161900 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 175 | 20250123 | 161800 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 176 | 20250123 | 161700 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 177 | 20250123 | 161600 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 178 | 20250123 | 161500 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 179 | 20250123 | 161400 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 180 | 20250123 | 161300 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 181 | 20250123 | 161200 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 182 | 20250123 | 161100 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 7823 |
| 183 | 20250123 | 161000 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 184 | 20250123 | 160900 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 185 | 20250123 | 160800 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 186 | 20250123 | 160700 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 187 | 20250123 | 160600 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 188 | 20250123 | 160500 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 189 | 20250123 | 160400 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 190 | 20250123 | 160300 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 191 | 20250123 | 160200 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 192 | 20250123 | 160100 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 193 | 20250123 | 160000 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 194 | 20250123 | 155900 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 195 | 20250123 | 155800 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 196 | 20250123 | 155700 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 197 | 20250123 | 155600 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 198 | 20250123 | 155500 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 199 | 20250123 | 155400 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 200 | 20250123 | 155300 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 201 | 20250123 | 155200 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 202 | 20250123 | 155100 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 203 | 20250123 | 155000 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 204 | 20250123 | 154900 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 205 | 20250123 | 154800 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 206 | 20250123 | 154700 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 207 | 20250123 | 154600 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 208 | 20250123 | 154500 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 209 | 20250123 | 154400 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 210 | 20250123 | 154300 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 211 | 20250123 | 154200 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 212 | 20250123 | 154100 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 7823 |
| 213 | 20250123 | 154000 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 214 | 20250123 | 153900 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 215 | 20250123 | 153800 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 216 | 20250123 | 153700 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 217 | 20250123 | 153600 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 218 | 20250123 | 153500 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 219 | 20250123 | 153400 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 220 | 20250123 | 153300 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 221 | 20250123 | 153200 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 222 | 20250123 | 153100 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 223 | 20250123 | 153000 | 10434002450 | 38950 | 38950 | 38950 | 38950 | 7823 |
| 224 | 20250123 | 152900 | 10129296600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 225 | 20250123 | 152800 | 10129296600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 226 | 20250123 | 152700 | 10129296600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 227 | 20250123 | 152600 | 10129296600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 228 | 20250123 | 152500 | 10129296600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 229 | 20250123 | 152400 | 10129296600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 230 | 20250123 | 152300 | 10129296600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 231 | 20250123 | 152200 | 10129296600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 232 | 20250123 | 152100 | 10129296600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 233 | 20250123 | 152000 | 10129296600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 234 | 20250123 | 151900 | 10129296600 | 39200 | 39300 | 39300 | 39000 | 5122 |
| 235 | 20250123 | 151800 | 9928753650 | 39300 | 39450 | 39450 | 39250 | 1762 |
| 236 | 20250123 | 151700 | 9859447600 | 39450 | 39400 | 39450 | 39400 | 409 |
| 237 | 20250123 | 151600 | 9843328950 | 39450 | 39400 | 39450 | 39400 | 123 |
| 238 | 20250123 | 151500 | 9838482400 | 39400 | 39500 | 39550 | 39400 | 571 |
| 239 | 20250123 | 151400 | 9815931450 | 39400 | 39400 | 39500 | 39400 | 1774 |
| 240 | 20250123 | 151300 | 9746027900 | 39400 | 39400 | 39450 | 39350 | 814 |
| 241 | 20250123 | 151200 | 9713959900 | 39400 | 39400 | 39450 | 39400 | 132 |
| 242 | 20250123 | 151100 | 9708756500 | 39400 | 39500 | 39500 | 39400 | 413 |
| 243 | 20250123 | 151000 | 9692478750 | 39400 | 39500 | 39500 | 39400 | 301 |
| 244 | 20250123 | 150900 | 9680602900 | 39450 | 39550 | 39550 | 39400 | 1692 |
| 245 | 20250123 | 150800 | 9613882600 | 39550 | 39500 | 39600 | 39450 | 847 |
| 246 | 20250123 | 150700 | 9580405850 | 39600 | 39650 | 39650 | 39600 | 42 |
| 247 | 20250123 | 150600 | 9578740650 | 39450 | 39650 | 39650 | 39450 | 2185 |
| 248 | 20250123 | 150500 | 9492448950 | 39500 | 39650 | 39650 | 39450 | 3295 |
| 249 | 20250123 | 150400 | 9362164300 | 39650 | 39650 | 39650 | 39600 | 233 |
| 250 | 20250123 | 150300 | 9352934350 | 39700 | 39600 | 39700 | 39600 | 176 |
| 251 | 20250123 | 150200 | 9345951500 | 39650 | 39600 | 39650 | 39600 | 1163 |
| 252 | 20250123 | 150100 | 9299865000 | 39600 | 39750 | 39750 | 39600 | 1528 |
| 253 | 20250123 | 150000 | 9239252550 | 39800 | 39800 | 39800 | 39750 | 874 |
| 254 | 20250123 | 145900 | 9204490250 | 39750 | 39900 | 39900 | 39750 | 1320 |
| 255 | 20250123 | 145800 | 9151960750 | 39900 | 39950 | 39950 | 39850 | 880 |
| 256 | 20250123 | 145700 | 9116858000 | 39950 | 40100 | 40100 | 39950 | 1452 |
| 257 | 20250123 | 145600 | 9058775750 | 40100 | 40050 | 40100 | 40050 | 156 |
| 258 | 20250123 | 145500 | 9052524800 | 40050 | 40150 | 40150 | 40050 | 994 |
| 259 | 20250123 | 145400 | 9012670550 | 40150 | 40200 | 40250 | 40150 | 533 |
| 260 | 20250123 | 145300 | 8991234250 | 40200 | 40250 | 40250 | 40200 | 422 |
| 261 | 20250123 | 145200 | 8974263900 | 40300 | 40250 | 40300 | 40250 | 196 |
| 262 | 20250123 | 145100 | 8966373200 | 40250 | 40350 | 40350 | 40250 | 125 |
| 263 | 20250123 | 145000 | 8961338950 | 40350 | 40350 | 40350 | 40250 | 948 |
| 264 | 20250123 | 144900 | 8923139000 | 40350 | 40350 | 40400 | 40350 | 202 |
| 265 | 20250123 | 144800 | 8914987750 | 40350 | 40300 | 40350 | 40300 | 302 |
| 266 | 20250123 | 144700 | 8902807100 | 40350 | 40350 | 40400 | 40350 | 82 |
| 267 | 20250123 | 144600 | 8899497400 | 40350 | 40400 | 40400 | 40350 | 235 |
| 268 | 20250123 | 144500 | 8890009150 | 40350 | 40350 | 40450 | 40350 | 711 |
| 269 | 20250123 | 144400 | 8861291900 | 40350 | 40350 | 40350 | 40300 | 63 |
| 270 | 20250123 | 144300 | 8858750100 | 40350 | 40350 | 40350 | 40250 | 228 |
| 271 | 20250123 | 144200 | 8849558850 | 40350 | 40300 | 40450 | 40250 | 509 |
| 272 | 20250123 | 144100 | 8828996600 | 40300 | 40350 | 40350 | 40300 | 5 |
| 273 | 20250123 | 144000 | 8828794950 | 40350 | 40300 | 40350 | 40300 | 873 |
| 274 | 20250123 | 143900 | 8793599500 | 40300 | 40350 | 40350 | 40300 | 121 |
| 275 | 20250123 | 143800 | 8788718450 | 40350 | 40250 | 40350 | 40250 | 230 |
| 276 | 20250123 | 143700 | 8779447750 | 40200 | 40200 | 40200 | 40200 | 15 |
| 277 | 20250123 | 143600 | 8778844750 | 40200 | 40200 | 40200 | 40150 | 1393 |
| 278 | 20250123 | 143500 | 8722850050 | 40200 | 40150 | 40200 | 40150 | 106 |
| 279 | 20250123 | 143400 | 8718594100 | 40150 | 40150 | 40150 | 40150 | 119 |
| 280 | 20250123 | 143300 | 8713816250 | 40150 | 40150 | 40150 | 40150 | 159 |
| 281 | 20250123 | 143200 | 8707432400 | 40150 | 40300 | 40300 | 40150 | 179 |
| 282 | 20250123 | 143100 | 8700236700 | 40300 | 40300 | 40300 | 40250 | 72 |
| 283 | 20250123 | 143000 | 8697338400 | 40250 | 40250 | 40250 | 40250 | 71 |
| 284 | 20250123 | 142900 | 8694480650 | 40250 | 40300 | 40300 | 40250 | 37 |
| 285 | 20250123 | 142800 | 8692991250 | 40300 | 40300 | 40300 | 40300 | 1 |
| 286 | 20250123 | 142700 | 8692950950 | 40300 | 40300 | 40300 | 40250 | 112 |
| 287 | 20250123 | 142600 | 8688439350 | 40300 | 40300 | 40300 | 40300 | 116 |
| 288 | 20250123 | 142500 | 8683764550 | 40300 | 40300 | 40300 | 40300 | 109 |
| 289 | 20250123 | 142400 | 8679371850 | 40350 | 40300 | 40350 | 40300 | 52 |
| 290 | 20250123 | 142300 | 8677276200 | 40250 | 40350 | 40350 | 40250 | 126 |
| 291 | 20250123 | 142200 | 8672203400 | 40350 | 40250 | 40350 | 40250 | 339 |
| 292 | 20250123 | 142100 | 8658526200 | 40200 | 40200 | 40200 | 40200 | 95 |
| 293 | 20250123 | 142000 | 8654707200 | 40250 | 40250 | 40250 | 40200 | 20 |
| 294 | 20250123 | 141900 | 8653902650 | 40300 | 40350 | 40350 | 40200 | 214 |
| 295 | 20250123 | 141800 | 8645288800 | 40400 | 40350 | 40400 | 40300 | 16 |
| 296 | 20250123 | 141700 | 8644643450 | 40350 | 40400 | 40400 | 40350 | 53 |
| 297 | 20250123 | 141600 | 8642504400 | 40400 | 40400 | 40400 | 40300 | 1017 |
| 298 | 20250123 | 141500 | 8601424950 | 40400 | 40250 | 40400 | 40250 | 895 |
| 299 | 20250123 | 141400 | 8565344650 | 40200 | 40200 | 40200 | 40200 | 13 |
| 300 | 20250123 | 141300 | 8564822050 | 40150 | 40250 | 40300 | 40150 | 113 |
| 301 | 20250123 | 141200 | 8560282350 | 40300 | 40200 | 40300 | 40200 | 167 |
| 302 | 20250123 | 141100 | 8553560600 | 40250 | 40250 | 40250 | 40250 | 10 |
| 303 | 20250123 | 141000 | 8553158100 | 40250 | 40200 | 40250 | 40200 | 157 |
| 304 | 20250123 | 140900 | 8546838900 | 40250 | 40250 | 40250 | 40250 | 3 |
| 305 | 20250123 | 140800 | 8546718150 | 40250 | 40200 | 40250 | 40200 | 39 |
| 306 | 20250123 | 140700 | 8545148700 | 40250 | 40150 | 40350 | 40100 | 1440 |
| 307 | 20250123 | 140600 | 8487162950 | 40100 | 40100 | 40100 | 40100 | 632 |
| 308 | 20250123 | 140500 | 8461819750 | 40100 | 40000 | 40100 | 40000 | 640 |
| 309 | 20250123 | 140400 | 8436185350 | 40000 | 40050 | 40050 | 40000 | 422 |
| 310 | 20250123 | 140300 | 8419284950 | 40050 | 40000 | 40050 | 40000 | 273 |
| 311 | 20250123 | 140200 | 8408356300 | 40050 | 40000 | 40050 | 40000 | 89 |
| 312 | 20250123 | 140100 | 8404796250 | 40050 | 40050 | 40050 | 40050 | 473 |
| 313 | 20250123 | 140000 | 8385852600 | 40050 | 40100 | 40150 | 40050 | 50 |
| 314 | 20250123 | 135900 | 8383849950 | 40050 | 40050 | 40050 | 40050 | 101 |
| 315 | 20250123 | 135800 | 8379804900 | 40050 | 40100 | 40100 | 40050 | 138 |
| 316 | 20250123 | 135700 | 8374275500 | 40100 | 40150 | 40150 | 40100 | 343 |
| 317 | 20250123 | 135600 | 8360516550 | 40200 | 40200 | 40200 | 40150 | 73 |
| 318 | 20250123 | 135500 | 8357582750 | 40200 | 40100 | 40200 | 40100 | 146 |
| 319 | 20250123 | 135400 | 8351724950 | 40100 | 40100 | 40150 | 40100 | 174 |
| 320 | 20250123 | 135300 | 8344744550 | 40150 | 40150 | 40150 | 40150 | 113 |
| 321 | 20250123 | 135200 | 8340207600 | 40150 | 40150 | 40150 | 40150 | 46 |
| 322 | 20250123 | 135100 | 8338360700 | 40150 | 40050 | 40150 | 40050 | 138 |
| 323 | 20250123 | 135000 | 8332831350 | 40050 | 40050 | 40050 | 40050 | 4 |
| 324 | 20250123 | 134900 | 8332671150 | 40050 | 40050 | 40050 | 40050 | 27 |
| 325 | 20250123 | 134800 | 8331589800 | 40050 | 40100 | 40150 | 40050 | 142 |
| 326 | 20250123 | 134700 | 8325902500 | 40150 | 40100 | 40150 | 40100 | 28 |
| 327 | 20250123 | 134600 | 8324779550 | 40100 | 40050 | 40100 | 40050 | 64 |
| 328 | 20250123 | 134500 | 8322213200 | 40100 | 40000 | 40100 | 40000 | 9 |
| 329 | 20250123 | 134400 | 8321852800 | 40000 | 40100 | 40100 | 40000 | 162 |
| 330 | 20250123 | 134300 | 8315362650 | 40100 | 40100 | 40100 | 40100 | 0 |
| 331 | 20250123 | 134200 | 8315362650 | 40100 | 40100 | 40100 | 40100 | 79 |
| 332 | 20250123 | 134100 | 8312194750 | 40150 | 40150 | 40150 | 40150 | 7 |
| 333 | 20250123 | 134000 | 8311913700 | 40100 | 40050 | 40100 | 40050 | 92 |
| 334 | 20250123 | 133900 | 8308226250 | 40200 | 40000 | 40200 | 40000 | 521 |
| 335 | 20250123 | 133800 | 8287382300 | 40000 | 40000 | 40000 | 40000 | 375 |
| 336 | 20250123 | 133700 | 8272382300 | 40000 | 40000 | 40000 | 40000 | 78 |
| 337 | 20250123 | 133600 | 8269262300 | 40000 | 40050 | 40050 | 40000 | 66 |
| 338 | 20250123 | 133500 | 8266622200 | 40000 | 40050 | 40050 | 40000 | 364 |
| 339 | 20250123 | 133400 | 8252062100 | 40200 | 40050 | 40200 | 40050 | 156 |
| 340 | 20250123 | 133300 | 8245791050 | 40200 | 40100 | 40200 | 40100 | 101 |
| 341 | 20250123 | 133200 | 8241734800 | 40200 | 40000 | 40250 | 40000 | 335 |
| 342 | 20250123 | 133100 | 8228322000 | 40000 | 40100 | 40150 | 40000 | 1118 |
| 343 | 20250123 | 133000 | 8183525950 | 40150 | 40150 | 40200 | 40150 | 151 |
| 344 | 20250123 | 132900 | 8177463250 | 40150 | 40150 | 40150 | 40150 | 15 |
| 345 | 20250123 | 132800 | 8176861000 | 40100 | 40200 | 40200 | 40100 | 687 |
| 346 | 20250123 | 132700 | 8149266700 | 40200 | 40200 | 40200 | 40200 | 30 |
| 347 | 20250123 | 132600 | 8148060700 | 40200 | 40250 | 40250 | 40200 | 56 |
| 348 | 20250123 | 132500 | 8145807750 | 40200 | 40250 | 40250 | 40200 | 206 |
| 349 | 20250123 | 132400 | 8137526250 | 40250 | 40250 | 40250 | 40250 | 5 |
| 350 | 20250123 | 132300 | 8137325000 | 40250 | 40200 | 40250 | 40200 | 108 |
| 351 | 20250123 | 132200 | 8132980000 | 40200 | 40250 | 40250 | 40200 | 165 |
| 352 | 20250123 | 132100 | 8126346000 | 40250 | 40300 | 40300 | 40250 | 217 |
| 353 | 20250123 | 132000 | 8117607000 | 40300 | 40300 | 40300 | 40300 | 1 |
| 354 | 20250123 | 131900 | 8117566700 | 40250 | 40250 | 40250 | 40250 | 32 |
| 355 | 20250123 | 131800 | 8116278700 | 40250 | 40250 | 40250 | 40250 | 139 |
| 356 | 20250123 | 131700 | 8110683950 | 40250 | 40300 | 40300 | 40250 | 31 |
| 357 | 20250123 | 131600 | 8109435150 | 40300 | 40300 | 40300 | 40300 | 3 |
| 358 | 20250123 | 131500 | 8109314250 | 40300 | 40200 | 40300 | 40200 | 39 |
| 359 | 20250123 | 131400 | 8107746350 | 40300 | 40300 | 40300 | 40300 | 0 |
| 360 | 20250123 | 131300 | 8107746350 | 40300 | 40150 | 40300 | 40150 | 25 |
| 361 | 20250123 | 131200 | 8106741450 | 40150 | 40250 | 40250 | 40150 | 98 |
| 362 | 20250123 | 131100 | 8102803950 | 40300 | 40300 | 40300 | 40300 | 25 |
| 363 | 20250123 | 131000 | 8101796450 | 40300 | 40200 | 40300 | 40150 | 107 |
| 364 | 20250123 | 130900 | 8097496500 | 40300 | 40300 | 40300 | 40300 | 16 |
| 365 | 20250123 | 130800 | 8096851700 | 40150 | 40150 | 40150 | 40150 | 56 |
| 366 | 20250123 | 130700 | 8094603300 | 40150 | 40150 | 40150 | 40150 | 25 |
| 367 | 20250123 | 130600 | 8093599550 | 40150 | 40200 | 40350 | 40150 | 273 |
| 368 | 20250123 | 130500 | 8082623900 | 40200 | 40200 | 40200 | 40200 | 98 |
| 369 | 20250123 | 130400 | 8078684300 | 40350 | 40350 | 40350 | 40350 | 0 |
| 370 | 20250123 | 130300 | 8078684300 | 40350 | 40250 | 40350 | 40150 | 721 |
| 371 | 20250123 | 130200 | 8049703000 | 40200 | 40300 | 40300 | 40200 | 536 |
| 372 | 20250123 | 130100 | 8028147250 | 40350 | 40350 | 40350 | 40350 | 10 |
| 373 | 20250123 | 130000 | 8027743750 | 40350 | 40350 | 40350 | 40350 | 315 |
| 374 | 20250123 | 125900 | 8015033500 | 40350 | 40400 | 40400 | 40350 | 31 |
| 375 | 20250123 | 125800 | 8013781150 | 40400 | 40400 | 40400 | 40400 | 1 |
| 376 | 20250123 | 125700 | 8013740750 | 40400 | 40250 | 40400 | 40250 | 1407 |
| 377 | 20250123 | 125600 | 7957046400 | 40200 | 40200 | 40200 | 40200 | 1120 |
| 378 | 20250123 | 125500 | 7912022400 | 40200 | 40200 | 40200 | 40200 | 124 |
| 379 | 20250123 | 125400 | 7907037600 | 40200 | 40250 | 40250 | 40200 | 129 |
| 380 | 20250123 | 125300 | 7901851250 | 40250 | 40200 | 40250 | 40200 | 266 |
| 381 | 20250123 | 125200 | 7891157450 | 40200 | 40250 | 40250 | 40200 | 307 |
| 382 | 20250123 | 125100 | 7878801900 | 40250 | 40250 | 40250 | 40250 | 59 |
| 383 | 20250123 | 125000 | 7876427150 | 40350 | 40350 | 40350 | 40300 | 141 |
| 384 | 20250123 | 124900 | 7870740300 | 40350 | 40350 | 40350 | 40350 | 23 |
| 385 | 20250123 | 124800 | 7869812250 | 40350 | 40300 | 40350 | 40300 | 16 |
| 386 | 20250123 | 124700 | 7869166900 | 40200 | 40350 | 40350 | 40200 | 180 |
| 387 | 20250123 | 124600 | 7861922550 | 40300 | 40350 | 40350 | 40300 | 50 |
| 388 | 20250123 | 124500 | 7859906650 | 40350 | 40300 | 40400 | 40300 | 62 |
| 389 | 20250123 | 124400 | 7857406800 | 40300 | 40300 | 40300 | 40300 | 145 |
| 390 | 20250123 | 124300 | 7851563300 | 40250 | 40250 | 40250 | 40200 | 330 |
| 391 | 20250123 | 124200 | 7838288300 | 40250 | 40300 | 40300 | 40250 | 295 |
| 392 | 20250123 | 124100 | 7826407000 | 40300 | 40400 | 40450 | 40250 | 119 |
| 393 | 20250123 | 124000 | 7821596500 | 40200 | 40400 | 40400 | 40200 | 433 |
| 394 | 20250123 | 123900 | 7804143800 | 40400 | 40350 | 40400 | 40350 | 305 |
| 395 | 20250123 | 123800 | 7791829100 | 40350 | 40350 | 40350 | 40350 | 71 |
| 396 | 20250123 | 123700 | 7788964250 | 40350 | 40300 | 40400 | 40300 | 91 |
| 397 | 20250123 | 123600 | 7785292750 | 40300 | 40150 | 40300 | 40150 | 417 |
| 398 | 20250123 | 123500 | 7768550050 | 40150 | 40200 | 40300 | 40100 | 609 |
| 399 | 20250123 | 123400 | 7744086550 | 40300 | 40300 | 40350 | 40200 | 484 |
| 400 | 20250123 | 123300 | 7724594100 | 40300 | 40200 | 40300 | 40200 | 2 |
| 401 | 20250123 | 123200 | 7724513600 | 40350 | 40350 | 40350 | 40150 | 1124 |
| 402 | 20250123 | 123100 | 7679292350 | 40350 | 40400 | 40400 | 40350 | 347 |
| 403 | 20250123 | 123000 | 7665275900 | 40400 | 40400 | 40400 | 40400 | 44 |
| 404 | 20250123 | 122900 | 7663498300 | 40400 | 40450 | 40450 | 40400 | 499 |
| 405 | 20250123 | 122800 | 7643314100 | 40450 | 40450 | 40450 | 40450 | 45 |
| 406 | 20250123 | 122700 | 7641493850 | 40450 | 40450 | 40450 | 40450 | 20 |
| 407 | 20250123 | 122600 | 7640684850 | 40500 | 40450 | 40500 | 40450 | 15 |
| 408 | 20250123 | 122500 | 7640078050 | 40450 | 40500 | 40500 | 40450 | 56 |
| 409 | 20250123 | 122400 | 7637812750 | 40450 | 40450 | 40550 | 40450 | 461 |
| 410 | 20250123 | 122300 | 7619144900 | 40450 | 40550 | 40550 | 40350 | 637 |
| 411 | 20250123 | 122200 | 7593399800 | 40450 | 40450 | 40450 | 40450 | 262 |
| 412 | 20250123 | 122100 | 7582801900 | 40450 | 40500 | 40550 | 40450 | 277 |
| 413 | 20250123 | 122000 | 7571586600 | 40500 | 40500 | 40550 | 40500 | 134 |
| 414 | 20250123 | 121900 | 7566159450 | 40500 | 40600 | 40650 | 40500 | 224 |
| 415 | 20250123 | 121800 | 7557068600 | 40600 | 40600 | 40600 | 40600 | 88 |
| 416 | 20250123 | 121700 | 7553495800 | 40600 | 40650 | 40650 | 40600 | 146 |
| 417 | 20250123 | 121600 | 7547562050 | 40650 | 40600 | 40700 | 40600 | 133 |
| 418 | 20250123 | 121500 | 7542152100 | 40600 | 40700 | 40700 | 40600 | 115 |
| 419 | 20250123 | 121400 | 7537480300 | 40700 | 40700 | 40700 | 40700 | 1 |
| 420 | 20250123 | 121300 | 7537439600 | 40700 | 40550 | 40700 | 40550 | 36 |
| 421 | 20250123 | 121200 | 7535977600 | 40600 | 40600 | 40600 | 40500 | 102 |
| 422 | 20250123 | 121100 | 7531841400 | 40700 | 40700 | 40700 | 40500 | 21 |
| 423 | 20250123 | 121000 | 7530986900 | 40500 | 40700 | 40700 | 40500 | 226 |
| 424 | 20250123 | 120900 | 7521817950 | 40700 | 40700 | 40700 | 40600 | 1168 |
| 425 | 20250123 | 120800 | 7474300300 | 40650 | 40650 | 40700 | 40650 | 26 |
| 426 | 20250123 | 120700 | 7473243250 | 40700 | 40700 | 40700 | 40700 | 115 |
| 427 | 20250123 | 120600 | 7468562750 | 40700 | 40650 | 40700 | 40650 | 207 |
| 428 | 20250123 | 120500 | 7460143100 | 40650 | 40700 | 40700 | 40650 | 123 |
| 429 | 20250123 | 120400 | 7455138600 | 40700 | 40650 | 40700 | 40650 | 119 |
| 430 | 20250123 | 120300 | 7450301000 | 40650 | 40650 | 40650 | 40650 | 27 |
| 431 | 20250123 | 120200 | 7449203450 | 40650 | 40650 | 40700 | 40650 | 200 |
| 432 | 20250123 | 120100 | 7441073400 | 40650 | 40600 | 40650 | 40600 | 40 |
| 433 | 20250123 | 120000 | 7439447500 | 40600 | 40550 | 40600 | 40550 | 263 |
| 434 | 20250123 | 115900 | 7428769750 | 40550 | 40500 | 40550 | 40500 | 283 |
| 435 | 20250123 | 115800 | 7417295750 | 40500 | 40500 | 40500 | 40500 | 368 |
| 436 | 20250123 | 115700 | 7402391750 | 40500 | 40550 | 40550 | 40500 | 116 |
| 437 | 20250123 | 115600 | 7397693200 | 40550 | 40500 | 40550 | 40500 | 116 |
| 438 | 20250123 | 115500 | 7392993850 | 40450 | 40450 | 40450 | 40450 | 2 |
| 439 | 20250123 | 115400 | 7392912950 | 40500 | 40500 | 40500 | 40500 | 10 |
| 440 | 20250123 | 115300 | 7392507950 | 40500 | 40450 | 40500 | 40450 | 49 |
| 441 | 20250123 | 115200 | 7390523700 | 40500 | 40500 | 40500 | 40500 | 110 |
| 442 | 20250123 | 115100 | 7386068700 | 40500 | 40550 | 40550 | 40500 | 56 |
| 443 | 20250123 | 115000 | 7383799400 | 40550 | 40450 | 40550 | 40400 | 137 |
| 444 | 20250123 | 114900 | 7378259150 | 40500 | 40350 | 40500 | 40350 | 173 |
| 445 | 20250123 | 114800 | 7371260300 | 40350 | 40450 | 40450 | 40350 | 36 |
| 446 | 20250123 | 114700 | 7369807550 | 40450 | 40400 | 40450 | 40350 | 237 |
| 447 | 20250123 | 114600 | 7360240600 | 40450 | 40450 | 40450 | 40450 | 242 |
| 448 | 20250123 | 114500 | 7350451700 | 40450 | 40500 | 40500 | 40450 | 521 |
| 449 | 20250123 | 114400 | 7329354000 | 40500 | 40550 | 40550 | 40500 | 182 |
| 450 | 20250123 | 114300 | 7321982500 | 40550 | 40550 | 40550 | 40550 | 14 |
| 451 | 20250123 | 114200 | 7321414800 | 40500 | 40500 | 40500 | 40500 | 78 |
| 452 | 20250123 | 114100 | 7318255800 | 40500 | 40550 | 40550 | 40500 | 192 |
| 453 | 20250123 | 114000 | 7310478750 | 40550 | 40600 | 40600 | 40500 | 584 |
| 454 | 20250123 | 113900 | 7286807200 | 40500 | 40500 | 40500 | 40500 | 36 |
| 455 | 20250123 | 113800 | 7285349200 | 40500 | 40650 | 40650 | 40500 | 1787 |
| 456 | 20250123 | 113700 | 7212846050 | 40700 | 40700 | 40750 | 40700 | 113 |
| 457 | 20250123 | 113600 | 7208246800 | 40700 | 40650 | 40700 | 40650 | 23 |
| 458 | 20250123 | 113500 | 7207311150 | 40650 | 40650 | 40650 | 40600 | 156 |
| 459 | 20250123 | 113400 | 7200972850 | 40650 | 40650 | 40700 | 40650 | 35 |
| 460 | 20250123 | 113300 | 7199549450 | 40600 | 40600 | 40600 | 40550 | 267 |
| 461 | 20250123 | 113200 | 7188712100 | 40600 | 40550 | 40600 | 40550 | 159 |
| 462 | 20250123 | 113100 | 7182264250 | 40550 | 40600 | 40600 | 40550 | 273 |
| 463 | 20250123 | 113000 | 7171182450 | 40650 | 40650 | 40650 | 40600 | 103 |
| 464 | 20250123 | 112900 | 7166995750 | 40650 | 40650 | 40650 | 40600 | 601 |
| 465 | 20250123 | 112800 | 7142584850 | 40650 | 40700 | 40700 | 40650 | 247 |
| 466 | 20250123 | 112700 | 7132533900 | 40700 | 40750 | 40750 | 40700 | 62 |
| 467 | 20250123 | 112600 | 7130008000 | 40750 | 40850 | 40900 | 40750 | 797 |
| 468 | 20250123 | 112500 | 7097488150 | 40850 | 40850 | 40900 | 40800 | 130 |
| 469 | 20250123 | 112400 | 7092178950 | 40850 | 40850 | 40900 | 40800 | 255 |
| 470 | 20250123 | 112300 | 7081754100 | 40850 | 40700 | 40900 | 40650 | 1102 |
| 471 | 20250123 | 112200 | 7036818700 | 40700 | 40700 | 40700 | 40700 | 157 |
| 472 | 20250123 | 112100 | 7030428800 | 40700 | 40700 | 40800 | 40650 | 126 |
| 473 | 20250123 | 112000 | 7025294900 | 40750 | 40700 | 40750 | 40650 | 1319 |
| 474 | 20250123 | 111900 | 6971606050 | 40750 | 40750 | 40750 | 40700 | 714 |
| 475 | 20250123 | 111800 | 6942523450 | 40800 | 40900 | 40900 | 40800 | 1311 |
| 476 | 20250123 | 111700 | 6889028900 | 40850 | 40850 | 40900 | 40850 | 798 |
| 477 | 20250123 | 111600 | 6856412350 | 40900 | 40850 | 40900 | 40850 | 388 |
| 478 | 20250123 | 111500 | 6840546650 | 40850 | 40850 | 40950 | 40800 | 657 |
| 479 | 20250123 | 111400 | 6813690350 | 40850 | 40950 | 40950 | 40800 | 686 |
| 480 | 20250123 | 111300 | 6785652650 | 40950 | 40950 | 41000 | 40900 | 1032 |
| 481 | 20250123 | 111200 | 6743362050 | 41000 | 40750 | 41100 | 40700 | 3170 |
| 482 | 20250123 | 111100 | 6613558250 | 40800 | 40650 | 40800 | 40650 | 572 |
| 483 | 20250123 | 111000 | 6590244150 | 40650 | 40650 | 40650 | 40500 | 527 |
| 484 | 20250123 | 110900 | 6568845350 | 40600 | 40600 | 40650 | 40600 | 144 |
| 485 | 20250123 | 110800 | 6562997250 | 40600 | 40700 | 40700 | 40600 | 412 |
| 486 | 20250123 | 110700 | 6546258100 | 40700 | 40450 | 40700 | 40450 | 2935 |
| 487 | 20250123 | 110600 | 6427217350 | 40450 | 40450 | 40450 | 40450 | 48 |
| 488 | 20250123 | 110500 | 6425275750 | 40500 | 40450 | 40500 | 40450 | 257 |
| 489 | 20250123 | 110400 | 6414878050 | 40450 | 40450 | 40500 | 40350 | 487 |
| 490 | 20250123 | 110300 | 6395192150 | 40450 | 40400 | 40450 | 40400 | 165 |
| 491 | 20250123 | 110200 | 6388521250 | 40400 | 40450 | 40450 | 40350 | 253 |
| 492 | 20250123 | 110100 | 6378300400 | 40400 | 40300 | 40400 | 40300 | 482 |
| 493 | 20250123 | 110000 | 6358845500 | 40300 | 40350 | 40350 | 40250 | 33 |
| 494 | 20250123 | 105900 | 6357515150 | 40350 | 40250 | 40350 | 40250 | 254 |
| 495 | 20250123 | 105800 | 6347278700 | 40250 | 40250 | 40250 | 40250 | 12 |
| 496 | 20250123 | 105700 | 6346795700 | 40100 | 40100 | 40200 | 40100 | 199 |
| 497 | 20250123 | 105600 | 6338814800 | 40100 | 40050 | 40100 | 40050 | 68 |
| 498 | 20250123 | 105500 | 6336090300 | 40100 | 40100 | 40100 | 40100 | 94 |
| 499 | 20250123 | 105400 | 6332320900 | 40150 | 40200 | 40200 | 40150 | 130 |
| 500 | 20250123 | 105300 | 6327096450 | 40200 | 40000 | 40200 | 40000 | 192 |
| 501 | 20250123 | 105200 | 6319384350 | 40000 | 40000 | 40150 | 40000 | 385 |
| 502 | 20250123 | 105100 | 6303964300 | 40050 | 40050 | 40100 | 40000 | 116 |
| 503 | 20250123 | 105000 | 6299317850 | 40050 | 40000 | 40150 | 40000 | 384 |
| 504 | 20250123 | 104900 | 6283938500 | 39950 | 39950 | 39950 | 39950 | 80 |
| 505 | 20250123 | 104800 | 6280742500 | 39950 | 39950 | 40000 | 39950 | 193 |
| 506 | 20250123 | 104700 | 6273029900 | 39950 | 39950 | 40050 | 39950 | 417 |
| 507 | 20250123 | 104600 | 6256352050 | 40050 | 40000 | 40050 | 40000 | 1850 |
| 508 | 20250123 | 104500 | 6182351850 | 40000 | 40050 | 40100 | 40000 | 738 |
| 509 | 20250123 | 104400 | 6152809700 | 40050 | 40150 | 40200 | 40050 | 1392 |
| 510 | 20250123 | 104300 | 6097001100 | 40150 | 40200 | 40200 | 40150 | 761 |
| 511 | 20250123 | 104200 | 6066440500 | 40200 | 40250 | 40250 | 40200 | 428 |
| 512 | 20250123 | 104100 | 6049233400 | 40250 | 40250 | 40300 | 40250 | 331 |
| 513 | 20250123 | 104000 | 6035905650 | 40250 | 40300 | 40300 | 40250 | 459 |
| 514 | 20250123 | 103900 | 6017430750 | 40300 | 40300 | 40300 | 40250 | 408 |
| 515 | 20250123 | 103800 | 6000994300 | 40300 | 40350 | 40400 | 40250 | 2395 |
| 516 | 20250123 | 103700 | 5904478550 | 40300 | 40300 | 40350 | 40300 | 140 |
| 517 | 20250123 | 103600 | 5898830000 | 40350 | 40400 | 40400 | 40300 | 67 |
| 518 | 20250123 | 103500 | 5896128700 | 40300 | 40350 | 40450 | 40300 | 673 |
| 519 | 20250123 | 103400 | 5868972750 | 40400 | 40350 | 40400 | 40350 | 50 |
| 520 | 20250123 | 103300 | 5866955000 | 40350 | 40300 | 40350 | 40300 | 298 |
| 521 | 20250123 | 103200 | 5854935200 | 40350 | 40350 | 40350 | 40300 | 80 |
| 522 | 20250123 | 103100 | 5851708700 | 40350 | 40350 | 40400 | 40350 | 111 |
| 523 | 20250123 | 103000 | 5847229800 | 40350 | 40350 | 40350 | 40350 | 442 |
| 524 | 20250123 | 102900 | 5829395100 | 40400 | 40400 | 40400 | 40400 | 173 |
| 525 | 20250123 | 102800 | 5822405900 | 40450 | 40450 | 40500 | 40400 | 231 |
| 526 | 20250123 | 102700 | 5813060100 | 40450 | 40450 | 40500 | 40400 | 336 |
| 527 | 20250123 | 102600 | 5799470950 | 40400 | 40400 | 40450 | 40400 | 227 |
| 528 | 20250123 | 102500 | 5790300000 | 40400 | 40400 | 40400 | 40400 | 42 |
| 529 | 20250123 | 102400 | 5788603200 | 40450 | 40350 | 40450 | 40350 | 274 |
| 530 | 20250123 | 102300 | 5777546300 | 40350 | 40350 | 40450 | 40350 | 1018 |
| 531 | 20250123 | 102200 | 5736458450 | 40350 | 40450 | 40450 | 40350 | 471 |
| 532 | 20250123 | 102100 | 5717430850 | 40450 | 40500 | 40500 | 40400 | 76 |
| 533 | 20250123 | 102000 | 5714355550 | 40500 | 40450 | 40500 | 40400 | 344 |
| 534 | 20250123 | 101900 | 5700449550 | 40550 | 40550 | 40550 | 40400 | 480 |
| 535 | 20250123 | 101800 | 5681009650 | 40600 | 40700 | 40700 | 40600 | 340 |
| 536 | 20250123 | 101700 | 5667197550 | 40700 | 40650 | 40700 | 40650 | 228 |
| 537 | 20250123 | 101600 | 5657926850 | 40600 | 40600 | 40650 | 40550 | 390 |
| 538 | 20250123 | 101500 | 5642095300 | 40600 | 40400 | 40600 | 40400 | 485 |
| 539 | 20250123 | 101400 | 5622450150 | 40400 | 40300 | 40400 | 40300 | 285 |
| 540 | 20250123 | 101300 | 5610951250 | 40300 | 40300 | 40300 | 40250 | 502 |
| 541 | 20250123 | 101200 | 5590735550 | 40300 | 40350 | 40400 | 40250 | 2113 |
| 542 | 20250123 | 101100 | 5505573150 | 40300 | 40350 | 40400 | 40300 | 1188 |
| 543 | 20250123 | 101000 | 5457663050 | 40350 | 40450 | 40500 | 40350 | 1586 |
| 544 | 20250123 | 100900 | 5393561000 | 40450 | 40600 | 40600 | 40450 | 809 |
| 545 | 20250123 | 100800 | 5360789600 | 40550 | 40800 | 40800 | 40550 | 1793 |
| 546 | 20250123 | 100700 | 5287940800 | 40800 | 40700 | 40800 | 40700 | 969 |
| 547 | 20250123 | 100600 | 5248467750 | 40700 | 40750 | 40750 | 40700 | 315 |
| 548 | 20250123 | 100500 | 5235643750 | 40750 | 40750 | 40750 | 40600 | 677 |
| 549 | 20250123 | 100400 | 5208117250 | 40800 | 40800 | 40850 | 40650 | 836 |
| 550 | 20250123 | 100300 | 5174040800 | 40800 | 40600 | 40800 | 40600 | 963 |
| 551 | 20250123 | 100200 | 5134832600 | 40600 | 40700 | 40700 | 40500 | 295 |
| 552 | 20250123 | 100100 | 5122867150 | 40700 | 40500 | 40700 | 40500 | 1371 |
| 553 | 20250123 | 100000 | 5067258550 | 40500 | 40550 | 40600 | 40450 | 1300 |
| 554 | 20250123 | 095900 | 5014593250 | 40550 | 40650 | 40700 | 40500 | 3205 |
| 555 | 20250123 | 095800 | 4884452400 | 40700 | 40700 | 40750 | 40650 | 1050 |
| 556 | 20250123 | 095700 | 4841740100 | 40700 | 40600 | 40800 | 40600 | 898 |
| 557 | 20250123 | 095600 | 4805179700 | 40650 | 40800 | 40900 | 40650 | 1841 |
| 558 | 20250123 | 095500 | 4730147800 | 40800 | 40950 | 41100 | 40800 | 2727 |
| 559 | 20250123 | 095400 | 4618704950 | 40950 | 41150 | 41250 | 40950 | 4152 |
| 560 | 20250123 | 095300 | 4448085700 | 41200 | 41600 | 41650 | 41100 | 9286 |
| 561 | 20250123 | 095200 | 4064118000 | 41650 | 41150 | 41700 | 41150 | 14449 |
| 562 | 20250123 | 095100 | 3464274950 | 41200 | 40900 | 41200 | 40850 | 7113 |
| 563 | 20250123 | 095000 | 3172655250 | 40900 | 40850 | 40950 | 40700 | 6812 |
| 564 | 20250123 | 094900 | 2894287100 | 40900 | 40300 | 40950 | 40300 | 6976 |
| 565 | 20250123 | 094800 | 2611329050 | 40300 | 40200 | 40350 | 40200 | 1567 |
| 566 | 20250123 | 094700 | 2548175900 | 40300 | 40250 | 40300 | 40150 | 3159 |
| 567 | 20250123 | 094600 | 2421169600 | 40250 | 40300 | 40350 | 40200 | 2646 |
| 568 | 20250123 | 094500 | 2314608400 | 40300 | 40250 | 40300 | 40150 | 1652 |
| 569 | 20250123 | 094400 | 2248122650 | 40250 | 40000 | 40300 | 40000 | 4119 |
| 570 | 20250123 | 094300 | 2082705150 | 40000 | 39950 | 40000 | 39900 | 885 |
| 571 | 20250123 | 094200 | 2047354900 | 39950 | 39900 | 39950 | 39900 | 915 |
| 572 | 20250123 | 094100 | 2010836700 | 39900 | 39800 | 39950 | 39800 | 938 |
| 573 | 20250123 | 094000 | 1973406800 | 39850 | 39550 | 39850 | 39550 | 252 |
| 574 | 20250123 | 093900 | 1963379550 | 39550 | 39550 | 39700 | 39500 | 876 |
| 575 | 20250123 | 093800 | 1928727650 | 39650 | 39550 | 39650 | 39550 | 793 |
| 576 | 20250123 | 093700 | 1897349950 | 39550 | 39650 | 39700 | 39550 | 1218 |
| 577 | 20250123 | 093600 | 1849095750 | 39650 | 39750 | 39750 | 39650 | 1038 |
| 578 | 20250123 | 093500 | 1807890400 | 39750 | 39750 | 39800 | 39700 | 492 |
| 579 | 20250123 | 093400 | 1788337800 | 39800 | 39750 | 39850 | 39700 | 677 |
| 580 | 20250123 | 093300 | 1761421200 | 39750 | 39700 | 39750 | 39700 | 82 |
| 581 | 20250123 | 093200 | 1758165600 | 39700 | 39700 | 39800 | 39700 | 149 |
| 582 | 20250123 | 093100 | 1752242000 | 39700 | 39650 | 39700 | 39650 | 670 |
| 583 | 20250123 | 093000 | 1725676350 | 39650 | 39750 | 39800 | 39650 | 224 |
| 584 | 20250123 | 092900 | 1716771500 | 39800 | 39550 | 39850 | 39550 | 1129 |
| 585 | 20250123 | 092800 | 1671951850 | 39550 | 39550 | 39550 | 39400 | 1212 |
| 586 | 20250123 | 092700 | 1624105750 | 39550 | 39550 | 39650 | 39550 | 487 |
| 587 | 20250123 | 092600 | 1604843000 | 39500 | 39500 | 39500 | 39400 | 136 |
| 588 | 20250123 | 092500 | 1599475050 | 39450 | 39500 | 39500 | 39400 | 846 |
| 589 | 20250123 | 092400 | 1566110650 | 39500 | 39400 | 39500 | 39400 | 1849 |
| 590 | 20250123 | 092300 | 1493104050 | 39250 | 39400 | 39400 | 39200 | 960 |
| 591 | 20250123 | 092200 | 1455283200 | 39400 | 39250 | 39450 | 39100 | 1494 |
| 592 | 20250123 | 092100 | 1396482000 | 39300 | 39150 | 39300 | 39050 | 1330 |
| 593 | 20250123 | 092000 | 1344450750 | 39150 | 39400 | 39400 | 39150 | 1341 |
| 594 | 20250123 | 091900 | 1291808100 | 39350 | 39350 | 39350 | 39300 | 113 |
| 595 | 20250123 | 091800 | 1287361600 | 39350 | 39450 | 39450 | 39350 | 729 |
| 596 | 20250123 | 091700 | 1258627400 | 39400 | 39350 | 39450 | 39350 | 26 |
| 597 | 20250123 | 091600 | 1257603000 | 39350 | 39350 | 39500 | 39300 | 185 |
| 598 | 20250123 | 091500 | 1250305850 | 39350 | 39250 | 39350 | 39250 | 466 |
| 599 | 20250123 | 091400 | 1231992750 | 39250 | 39250 | 39300 | 39200 | 1324 |
| 600 | 20250123 | 091300 | 1180032000 | 39250 | 39500 | 39500 | 39250 | 1414 |
| 601 | 20250123 | 091200 | 1124380950 | 39500 | 39600 | 39700 | 39450 | 1352 |
| 602 | 20250123 | 091100 | 1070938200 | 39700 | 39750 | 39750 | 39650 | 821 |
| 603 | 20250123 | 091000 | 1038338350 | 39750 | 40050 | 40100 | 39700 | 5365 |
| 604 | 20250123 | 090900 | 824322000 | 40050 | 40050 | 40100 | 40000 | 1712 |
| 605 | 20250123 | 090800 | 755754900 | 40050 | 40150 | 40200 | 39950 | 1489 |
| 606 | 20250123 | 090700 | 696086200 | 40150 | 40000 | 40150 | 39850 | 4221 |
| 607 | 20250123 | 090600 | 527230400 | 40000 | 39800 | 40200 | 39800 | 4671 |
| 608 | 20250123 | 090500 | 340357250 | 39850 | 39700 | 39850 | 39700 | 1226 |
| 609 | 20250123 | 090400 | 291637450 | 39750 | 39600 | 39800 | 39500 | 1436 |
| 610 | 20250123 | 090300 | 234711950 | 39600 | 39600 | 39600 | 39300 | 969 |
| 611 | 20250123 | 090200 | 196463800 | 39700 | 39200 | 39700 | 39200 | 1747 |
| 612 | 20250123 | 090100 | 127585750 | 39250 | 39350 | 39400 | 39200 | 742 |
| 613 | 20250123 | 090000 | 98441700 | 39400 | 39400 | 39450 | 39250 | 2185 |