32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 190200 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 10364 |
| 3 | 20250117 | 190100 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 4 | 20250117 | 190000 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 5 | 20250117 | 185900 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 6 | 20250117 | 185800 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 7 | 20250117 | 185700 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 8 | 20250117 | 185600 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 9 | 20250117 | 185500 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 10 | 20250117 | 185400 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 11 | 20250117 | 185300 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 12 | 20250117 | 185200 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 13 | 20250117 | 185100 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 14 | 20250117 | 185000 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 15 | 20250117 | 184900 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 16 | 20250117 | 184800 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 17 | 20250117 | 184700 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 18 | 20250117 | 184600 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 19 | 20250117 | 184500 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 20 | 20250117 | 184400 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 21 | 20250117 | 184300 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 22 | 20250117 | 184200 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 23 | 20250117 | 184100 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 24 | 20250117 | 184000 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 25 | 20250117 | 183900 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 26 | 20250117 | 183800 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 27 | 20250117 | 183700 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 28 | 20250117 | 183600 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 29 | 20250117 | 183500 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 30 | 20250117 | 183400 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 31 | 20250117 | 183300 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 32 | 20250117 | 183200 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 10364 |
| 33 | 20250117 | 183100 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 34 | 20250117 | 183000 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 35 | 20250117 | 182900 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 36 | 20250117 | 182800 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 37 | 20250117 | 182700 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 38 | 20250117 | 182600 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 39 | 20250117 | 182500 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 40 | 20250117 | 182400 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 41 | 20250117 | 182300 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 42 | 20250117 | 182200 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 43 | 20250117 | 182100 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 44 | 20250117 | 182000 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 45 | 20250117 | 181900 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 46 | 20250117 | 181800 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 47 | 20250117 | 181700 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 48 | 20250117 | 181600 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 49 | 20250117 | 181500 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 50 | 20250117 | 181400 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 51 | 20250117 | 181300 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 52 | 20250117 | 181200 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 53 | 20250117 | 181100 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 54 | 20250117 | 181000 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 55 | 20250117 | 180900 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 56 | 20250117 | 180800 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 57 | 20250117 | 180700 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 58 | 20250117 | 180600 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 59 | 20250117 | 180500 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 60 | 20250117 | 180400 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 61 | 20250117 | 180300 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 62 | 20250117 | 180200 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 10364 |
| 63 | 20250117 | 180100 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 64 | 20250117 | 180000 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 65 | 20250117 | 175900 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 66 | 20250117 | 175800 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 67 | 20250117 | 175700 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 68 | 20250117 | 175600 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 69 | 20250117 | 175500 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 70 | 20250117 | 175400 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 71 | 20250117 | 175300 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 72 | 20250117 | 175200 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 73 | 20250117 | 175100 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 74 | 20250117 | 175000 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 75 | 20250117 | 174900 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 76 | 20250117 | 174800 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 77 | 20250117 | 174700 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 78 | 20250117 | 174600 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 79 | 20250117 | 174500 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 80 | 20250117 | 174400 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 81 | 20250117 | 174300 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 82 | 20250117 | 174200 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 83 | 20250117 | 174100 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 84 | 20250117 | 174000 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 85 | 20250117 | 173900 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 86 | 20250117 | 173800 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 87 | 20250117 | 173700 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 88 | 20250117 | 173600 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 89 | 20250117 | 173500 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 90 | 20250117 | 173400 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 91 | 20250117 | 173300 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 92 | 20250117 | 173200 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 10364 |
| 93 | 20250117 | 173100 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 94 | 20250117 | 173000 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 95 | 20250117 | 172900 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 96 | 20250117 | 172800 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 97 | 20250117 | 172700 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 98 | 20250117 | 172600 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 99 | 20250117 | 172500 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 100 | 20250117 | 172400 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 101 | 20250117 | 172300 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 102 | 20250117 | 172200 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 103 | 20250117 | 172100 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 104 | 20250117 | 172000 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 105 | 20250117 | 171900 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 106 | 20250117 | 171800 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 107 | 20250117 | 171700 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 108 | 20250117 | 171600 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 109 | 20250117 | 171500 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 110 | 20250117 | 171400 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 111 | 20250117 | 171300 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 112 | 20250117 | 171200 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 113 | 20250117 | 171100 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 114 | 20250117 | 171000 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 115 | 20250117 | 170900 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 116 | 20250117 | 170800 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 117 | 20250117 | 170700 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 118 | 20250117 | 170600 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 119 | 20250117 | 170500 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 120 | 20250117 | 170400 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 121 | 20250117 | 170300 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 122 | 20250117 | 170200 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 10364 |
| 123 | 20250117 | 170100 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 124 | 20250117 | 170000 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 125 | 20250117 | 165900 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 126 | 20250117 | 165800 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 127 | 20250117 | 165700 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 128 | 20250117 | 165600 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 129 | 20250117 | 165500 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 130 | 20250117 | 165400 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 131 | 20250117 | 165300 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 132 | 20250117 | 165200 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 133 | 20250117 | 165100 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 134 | 20250117 | 165000 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 135 | 20250117 | 164900 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 136 | 20250117 | 164800 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 137 | 20250117 | 164700 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 138 | 20250117 | 164600 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 139 | 20250117 | 164500 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 140 | 20250117 | 164400 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 141 | 20250117 | 164300 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 142 | 20250117 | 164200 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 143 | 20250117 | 164100 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 144 | 20250117 | 164000 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 145 | 20250117 | 163900 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 146 | 20250117 | 163800 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 147 | 20250117 | 163700 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 148 | 20250117 | 163600 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 149 | 20250117 | 163500 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 150 | 20250117 | 163400 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 151 | 20250117 | 163300 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 152 | 20250117 | 163200 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 10364 |
| 153 | 20250117 | 163100 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 154 | 20250117 | 163000 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 155 | 20250117 | 162900 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 156 | 20250117 | 162800 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 157 | 20250117 | 162700 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 158 | 20250117 | 162600 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 159 | 20250117 | 162500 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 160 | 20250117 | 162400 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 161 | 20250117 | 162300 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 162 | 20250117 | 162200 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 163 | 20250117 | 162100 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 164 | 20250117 | 162000 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 165 | 20250117 | 161900 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 166 | 20250117 | 161800 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 167 | 20250117 | 161700 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 168 | 20250117 | 161600 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 169 | 20250117 | 161500 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 170 | 20250117 | 161400 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 171 | 20250117 | 161300 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 172 | 20250117 | 161200 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 173 | 20250117 | 161100 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 174 | 20250117 | 161000 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 175 | 20250117 | 160900 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 176 | 20250117 | 160800 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 177 | 20250117 | 160700 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 178 | 20250117 | 160600 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 179 | 20250117 | 160500 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 180 | 20250117 | 160400 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 181 | 20250117 | 160300 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 182 | 20250117 | 160200 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 10364 |
| 183 | 20250117 | 160100 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 184 | 20250117 | 160000 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 185 | 20250117 | 155900 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 186 | 20250117 | 155800 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 187 | 20250117 | 155700 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 188 | 20250117 | 155600 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 189 | 20250117 | 155500 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 190 | 20250117 | 155400 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 191 | 20250117 | 155300 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 192 | 20250117 | 155200 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 193 | 20250117 | 155100 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 194 | 20250117 | 155000 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 195 | 20250117 | 154900 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 196 | 20250117 | 154800 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 197 | 20250117 | 154700 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 198 | 20250117 | 154600 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 199 | 20250117 | 154500 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 200 | 20250117 | 154400 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 201 | 20250117 | 154300 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 202 | 20250117 | 154200 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 203 | 20250117 | 154100 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 204 | 20250117 | 154000 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 205 | 20250117 | 153900 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 206 | 20250117 | 153800 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 207 | 20250117 | 153700 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 208 | 20250117 | 153600 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 209 | 20250117 | 153500 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 210 | 20250117 | 153400 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 211 | 20250117 | 153300 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 212 | 20250117 | 153200 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 10364 |
| 213 | 20250117 | 153100 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 0 |
| 214 | 20250117 | 153000 | 10876739200 | 43500 | 43500 | 43500 | 43500 | 10364 |
| 215 | 20250117 | 152900 | 10425905200 | 43350 | 43350 | 43350 | 43350 | 0 |
| 216 | 20250117 | 152800 | 10425905200 | 43350 | 43350 | 43350 | 43350 | 0 |
| 217 | 20250117 | 152700 | 10425905200 | 43350 | 43350 | 43350 | 43350 | 0 |
| 218 | 20250117 | 152600 | 10425905200 | 43350 | 43350 | 43350 | 43350 | 0 |
| 219 | 20250117 | 152500 | 10425905200 | 43350 | 43350 | 43350 | 43350 | 0 |
| 220 | 20250117 | 152400 | 10425905200 | 43350 | 43350 | 43350 | 43350 | 0 |
| 221 | 20250117 | 152300 | 10425905200 | 43350 | 43350 | 43350 | 43350 | 0 |
| 222 | 20250117 | 152200 | 10425905200 | 43350 | 43350 | 43350 | 43350 | 0 |
| 223 | 20250117 | 152100 | 10425905200 | 43350 | 43350 | 43350 | 43350 | 0 |
| 224 | 20250117 | 152000 | 10425905200 | 43350 | 43350 | 43350 | 43350 | 0 |
| 225 | 20250117 | 151900 | 10425905200 | 43350 | 43400 | 43450 | 43350 | 497 |
| 226 | 20250117 | 151800 | 10404341100 | 43400 | 43450 | 43450 | 43350 | 497 |
| 227 | 20250117 | 151700 | 10382778850 | 43450 | 43450 | 43450 | 43400 | 165 |
| 228 | 20250117 | 151600 | 10375614200 | 43450 | 43500 | 43500 | 43400 | 217 |
| 229 | 20250117 | 151500 | 10366185750 | 43450 | 43400 | 43450 | 43350 | 1198 |
| 230 | 20250117 | 151400 | 10314195750 | 43450 | 43450 | 43450 | 43400 | 134 |
| 231 | 20250117 | 151300 | 10308376400 | 43400 | 43450 | 43450 | 43400 | 691 |
| 232 | 20250117 | 151200 | 10278370950 | 43450 | 43450 | 43450 | 43400 | 239 |
| 233 | 20250117 | 151100 | 10267990050 | 43450 | 43450 | 43500 | 43400 | 473 |
| 234 | 20250117 | 151000 | 10247438550 | 43450 | 43400 | 43450 | 43350 | 1182 |
| 235 | 20250117 | 150900 | 10196156050 | 43450 | 43450 | 43450 | 43400 | 189 |
| 236 | 20250117 | 150800 | 10187947700 | 43400 | 43450 | 43500 | 43350 | 473 |
| 237 | 20250117 | 150700 | 10167397650 | 43450 | 43450 | 43450 | 43350 | 271 |
| 238 | 20250117 | 150600 | 10155629700 | 43400 | 43450 | 43450 | 43350 | 515 |
| 239 | 20250117 | 150500 | 10133266650 | 43450 | 43400 | 43450 | 43350 | 337 |
| 240 | 20250117 | 150400 | 10118647700 | 43400 | 43400 | 43400 | 43350 | 856 |
| 241 | 20250117 | 150300 | 10081521900 | 43350 | 43450 | 43450 | 43350 | 164 |
| 242 | 20250117 | 150200 | 10074401400 | 43450 | 43400 | 43450 | 43400 | 116 |
| 243 | 20250117 | 150100 | 10069366400 | 43400 | 43400 | 43400 | 43300 | 466 |
| 244 | 20250117 | 150000 | 10049151100 | 43350 | 43350 | 43400 | 43350 | 329 |
| 245 | 20250117 | 145900 | 10034882950 | 43350 | 43350 | 43450 | 43350 | 1037 |
| 246 | 20250117 | 145800 | 9989912800 | 43400 | 43350 | 43450 | 43350 | 312 |
| 247 | 20250117 | 145700 | 9976380100 | 43400 | 43350 | 43450 | 43350 | 401 |
| 248 | 20250117 | 145600 | 9958977000 | 43350 | 43400 | 43450 | 43350 | 723 |
| 249 | 20250117 | 145500 | 9927607750 | 43400 | 43350 | 43450 | 43350 | 634 |
| 250 | 20250117 | 145400 | 9900108750 | 43400 | 43400 | 43450 | 43350 | 500 |
| 251 | 20250117 | 145300 | 9878421350 | 43350 | 43400 | 43400 | 43350 | 580 |
| 252 | 20250117 | 145200 | 9853270850 | 43400 | 43400 | 43450 | 43350 | 530 |
| 253 | 20250117 | 145100 | 9830274500 | 43400 | 43400 | 43450 | 43350 | 393 |
| 254 | 20250117 | 145000 | 9813219600 | 43400 | 43350 | 43450 | 43300 | 1178 |
| 255 | 20250117 | 144900 | 9762128600 | 43350 | 43400 | 43450 | 43350 | 368 |
| 256 | 20250117 | 144800 | 9746170150 | 43450 | 43400 | 43450 | 43350 | 434 |
| 257 | 20250117 | 144700 | 9727346050 | 43400 | 43400 | 43450 | 43350 | 1135 |
| 258 | 20250117 | 144600 | 9678113350 | 43350 | 43350 | 43400 | 43350 | 299 |
| 259 | 20250117 | 144500 | 9665146400 | 43350 | 43400 | 43450 | 43350 | 366 |
| 260 | 20250117 | 144400 | 9649266400 | 43400 | 43350 | 43450 | 43350 | 773 |
| 261 | 20250117 | 144300 | 9615738600 | 43350 | 43450 | 43450 | 43300 | 683 |
| 262 | 20250117 | 144200 | 9586120500 | 43450 | 43350 | 43450 | 43300 | 881 |
| 263 | 20250117 | 144100 | 9547926050 | 43400 | 43400 | 43400 | 43350 | 596 |
| 264 | 20250117 | 144000 | 9522083400 | 43350 | 43350 | 43450 | 43350 | 728 |
| 265 | 20250117 | 143900 | 9490507200 | 43350 | 43400 | 43450 | 43350 | 627 |
| 266 | 20250117 | 143800 | 9463310550 | 43450 | 43400 | 43450 | 43350 | 442 |
| 267 | 20250117 | 143700 | 9444123100 | 43450 | 43400 | 43450 | 43350 | 818 |
| 268 | 20250117 | 143600 | 9408644550 | 43400 | 43400 | 43450 | 43400 | 651 |
| 269 | 20250117 | 143500 | 9380386550 | 43450 | 43400 | 43450 | 43300 | 1396 |
| 270 | 20250117 | 143400 | 9319833100 | 43400 | 43350 | 43450 | 43350 | 375 |
| 271 | 20250117 | 143300 | 9303569750 | 43350 | 43400 | 43400 | 43350 | 348 |
| 272 | 20250117 | 143200 | 9288469700 | 43350 | 43400 | 43400 | 43350 | 976 |
| 273 | 20250117 | 143100 | 9246150650 | 43350 | 43350 | 43400 | 43350 | 583 |
| 274 | 20250117 | 143000 | 9220868700 | 43350 | 43400 | 43400 | 43350 | 497 |
| 275 | 20250117 | 142900 | 9199314150 | 43400 | 43400 | 43400 | 43350 | 581 |
| 276 | 20250117 | 142800 | 9174120850 | 43350 | 43400 | 43400 | 43350 | 642 |
| 277 | 20250117 | 142700 | 9146278550 | 43400 | 43400 | 43450 | 43350 | 432 |
| 278 | 20250117 | 142600 | 9127539600 | 43400 | 43400 | 43450 | 43350 | 632 |
| 279 | 20250117 | 142500 | 9100124150 | 43450 | 43350 | 43450 | 43350 | 759 |
| 280 | 20250117 | 142400 | 9067193200 | 43350 | 43400 | 43400 | 43350 | 900 |
| 281 | 20250117 | 142300 | 9028164500 | 43400 | 43400 | 43400 | 43350 | 313 |
| 282 | 20250117 | 142200 | 9014591150 | 43350 | 43400 | 43400 | 43350 | 664 |
| 283 | 20250117 | 142100 | 8985801750 | 43400 | 43350 | 43400 | 43300 | 1928 |
| 284 | 20250117 | 142000 | 8902238450 | 43300 | 43350 | 43350 | 43300 | 347 |
| 285 | 20250117 | 141900 | 8887208450 | 43350 | 43350 | 43400 | 43300 | 1001 |
| 286 | 20250117 | 141800 | 8843847000 | 43300 | 43350 | 43400 | 43300 | 443 |
| 287 | 20250117 | 141700 | 8824657550 | 43400 | 43350 | 43400 | 43300 | 419 |
| 288 | 20250117 | 141600 | 8806490600 | 43350 | 43300 | 43350 | 43300 | 522 |
| 289 | 20250117 | 141500 | 8783881900 | 43300 | 43350 | 43400 | 43300 | 685 |
| 290 | 20250117 | 141400 | 8754214800 | 43350 | 43350 | 43400 | 43300 | 1036 |
| 291 | 20250117 | 141300 | 8709315050 | 43350 | 43300 | 43350 | 43300 | 715 |
| 292 | 20250117 | 141200 | 8678349100 | 43350 | 43300 | 43350 | 43300 | 275 |
| 293 | 20250117 | 141100 | 8666436200 | 43350 | 43350 | 43350 | 43300 | 13246 |
| 294 | 20250117 | 141000 | 8092873300 | 43350 | 43400 | 43400 | 43300 | 656 |
| 295 | 20250117 | 140900 | 8064446250 | 43350 | 43350 | 43400 | 43300 | 112 |
| 296 | 20250117 | 140800 | 8059591800 | 43350 | 43350 | 43400 | 43300 | 849 |
| 297 | 20250117 | 140700 | 8022821700 | 43350 | 43300 | 43400 | 43300 | 511 |
| 298 | 20250117 | 140600 | 8000667700 | 43300 | 43300 | 43350 | 43300 | 1117 |
| 299 | 20250117 | 140500 | 7952274800 | 43350 | 43350 | 43400 | 43300 | 1034 |
| 300 | 20250117 | 140400 | 7907470850 | 43400 | 43300 | 43400 | 43300 | 516 |
| 301 | 20250117 | 140300 | 7885106450 | 43300 | 43350 | 43350 | 43300 | 639 |
| 302 | 20250117 | 140200 | 7857431650 | 43350 | 43300 | 43350 | 43300 | 809 |
| 303 | 20250117 | 140100 | 7822395750 | 43350 | 43350 | 43350 | 43300 | 260 |
| 304 | 20250117 | 140000 | 7811130850 | 43350 | 43300 | 43350 | 43300 | 590 |
| 305 | 20250117 | 135900 | 7785577850 | 43300 | 43350 | 43350 | 43300 | 590 |
| 306 | 20250117 | 135800 | 7760021800 | 43350 | 43350 | 43400 | 43300 | 317 |
| 307 | 20250117 | 135700 | 7746276050 | 43400 | 43300 | 43400 | 43300 | 807 |
| 308 | 20250117 | 135600 | 7711319350 | 43300 | 43350 | 43350 | 43300 | 416 |
| 309 | 20250117 | 135500 | 7693295700 | 43350 | 43350 | 43400 | 43300 | 501 |
| 310 | 20250117 | 135400 | 7671578600 | 43350 | 43350 | 43450 | 43350 | 718 |
| 311 | 20250117 | 135300 | 7640437800 | 43400 | 43350 | 43400 | 43350 | 552 |
| 312 | 20250117 | 135200 | 7616502600 | 43350 | 43350 | 43400 | 43350 | 655 |
| 313 | 20250117 | 135100 | 7588100800 | 43400 | 43400 | 43400 | 43350 | 371 |
| 314 | 20250117 | 135000 | 7572010350 | 43350 | 43350 | 43450 | 43350 | 597 |
| 315 | 20250117 | 134900 | 7546118100 | 43400 | 43350 | 43400 | 43350 | 533 |
| 316 | 20250117 | 134800 | 7523005100 | 43400 | 43400 | 43400 | 43350 | 392 |
| 317 | 20250117 | 134700 | 7506001700 | 43400 | 43350 | 43400 | 43350 | 621 |
| 318 | 20250117 | 134600 | 7479077250 | 43400 | 43400 | 43400 | 43350 | 254 |
| 319 | 20250117 | 134500 | 7468059150 | 43400 | 43450 | 43450 | 43350 | 535 |
| 320 | 20250117 | 134400 | 7444843850 | 43350 | 43450 | 43450 | 43350 | 590 |
| 321 | 20250117 | 134300 | 7419259400 | 43450 | 43400 | 43450 | 43350 | 223 |
| 322 | 20250117 | 134200 | 7409581950 | 43400 | 43400 | 43450 | 43350 | 794 |
| 323 | 20250117 | 134100 | 7375150600 | 43450 | 43400 | 43450 | 43350 | 608 |
| 324 | 20250117 | 134000 | 7348781300 | 43400 | 43400 | 43400 | 43350 | 521 |
| 325 | 20250117 | 133900 | 7326187900 | 43400 | 43350 | 43450 | 43350 | 360 |
| 326 | 20250117 | 133800 | 7310564400 | 43350 | 43400 | 43450 | 43350 | 227 |
| 327 | 20250117 | 133700 | 7300706800 | 43400 | 43350 | 43450 | 43350 | 865 |
| 328 | 20250117 | 133600 | 7263196900 | 43400 | 43350 | 43450 | 43350 | 494 |
| 329 | 20250117 | 133500 | 7241773250 | 43400 | 43400 | 43450 | 43350 | 522 |
| 330 | 20250117 | 133400 | 7219116250 | 43350 | 43450 | 43450 | 43350 | 297 |
| 331 | 20250117 | 133300 | 7206221800 | 43400 | 43400 | 43450 | 43350 | 862 |
| 332 | 20250117 | 133200 | 7168833500 | 43400 | 43350 | 43450 | 43350 | 314 |
| 333 | 20250117 | 133100 | 7155208400 | 43350 | 43450 | 43450 | 43350 | 442 |
| 334 | 20250117 | 133000 | 7136033650 | 43450 | 43400 | 43450 | 43350 | 358 |
| 335 | 20250117 | 132900 | 7120507400 | 43400 | 43450 | 43450 | 43350 | 721 |
| 336 | 20250117 | 132800 | 7089221900 | 43400 | 43400 | 43450 | 43350 | 460 |
| 337 | 20250117 | 132700 | 7069269450 | 43400 | 43400 | 43450 | 43350 | 970 |
| 338 | 20250117 | 132600 | 7027184550 | 43400 | 43400 | 43450 | 43350 | 502 |
| 339 | 20250117 | 132500 | 7005398000 | 43400 | 43400 | 43450 | 43350 | 710 |
| 340 | 20250117 | 132400 | 6974584150 | 43400 | 43400 | 43450 | 43400 | 293 |
| 341 | 20250117 | 132300 | 6961864600 | 43450 | 43450 | 43450 | 43400 | 764 |
| 342 | 20250117 | 132200 | 6928703550 | 43400 | 43450 | 43450 | 43400 | 241 |
| 343 | 20250117 | 132100 | 6918238900 | 43450 | 43400 | 43450 | 43400 | 452 |
| 344 | 20250117 | 132000 | 6898618600 | 43400 | 43400 | 43500 | 43400 | 311 |
| 345 | 20250117 | 131900 | 6885117300 | 43450 | 43450 | 43500 | 43400 | 335 |
| 346 | 20250117 | 131800 | 6870573200 | 43450 | 43450 | 43500 | 43400 | 566 |
| 347 | 20250117 | 131700 | 6845994750 | 43500 | 43400 | 43500 | 43400 | 700 |
| 348 | 20250117 | 131600 | 6815597200 | 43450 | 43450 | 43450 | 43400 | 304 |
| 349 | 20250117 | 131500 | 6802395200 | 43450 | 43450 | 43500 | 43400 | 672 |
| 350 | 20250117 | 131400 | 6773207050 | 43500 | 43450 | 43500 | 43450 | 187 |
| 351 | 20250117 | 131300 | 6765079700 | 43400 | 43500 | 43500 | 43400 | 582 |
| 352 | 20250117 | 131200 | 6739792650 | 43450 | 43500 | 43550 | 43450 | 875 |
| 353 | 20250117 | 131100 | 6701760950 | 43500 | 43500 | 43500 | 43450 | 309 |
| 354 | 20250117 | 131000 | 6688329850 | 43500 | 43450 | 43500 | 43450 | 593 |
| 355 | 20250117 | 130900 | 6662561050 | 43450 | 43450 | 43500 | 43450 | 409 |
| 356 | 20250117 | 130800 | 6644783400 | 43500 | 43450 | 43550 | 43450 | 313 |
| 357 | 20250117 | 130700 | 6631177650 | 43450 | 43500 | 43500 | 43450 | 552 |
| 358 | 20250117 | 130600 | 6607172750 | 43550 | 43550 | 43550 | 43500 | 168 |
| 359 | 20250117 | 130500 | 6599863850 | 43550 | 43550 | 43600 | 43500 | 424 |
| 360 | 20250117 | 130400 | 6581417800 | 43550 | 43550 | 43600 | 43500 | 560 |
| 361 | 20250117 | 130300 | 6557047700 | 43500 | 43500 | 43600 | 43450 | 1191 |
| 362 | 20250117 | 130200 | 6505211800 | 43450 | 43500 | 43550 | 43400 | 507 |
| 363 | 20250117 | 130100 | 6483169300 | 43500 | 43550 | 43550 | 43450 | 83 |
| 364 | 20250117 | 130000 | 6479558450 | 43500 | 43550 | 43550 | 43450 | 672 |
| 365 | 20250117 | 125900 | 6450326800 | 43500 | 43550 | 43550 | 43500 | 363 |
| 366 | 20250117 | 125800 | 6434534600 | 43500 | 43500 | 43550 | 43400 | 342 |
| 367 | 20250117 | 125700 | 6419669050 | 43500 | 43500 | 43550 | 43500 | 225 |
| 368 | 20250117 | 125600 | 6409880550 | 43500 | 43400 | 43550 | 43400 | 199 |
| 369 | 20250117 | 125500 | 6401224900 | 43450 | 43450 | 43550 | 43350 | 3535 |
| 370 | 20250117 | 125400 | 6247490900 | 43500 | 43450 | 43500 | 43450 | 366 |
| 371 | 20250117 | 125300 | 6231585350 | 43450 | 43500 | 43500 | 43400 | 357 |
| 372 | 20250117 | 125200 | 6216076150 | 43450 | 43450 | 43500 | 43450 | 271 |
| 373 | 20250117 | 125100 | 6204298050 | 43500 | 43500 | 43500 | 43450 | 189 |
| 374 | 20250117 | 125000 | 6196082300 | 43450 | 43500 | 43500 | 43400 | 390 |
| 375 | 20250117 | 124900 | 6179135700 | 43500 | 43450 | 43500 | 43400 | 241 |
| 376 | 20250117 | 124800 | 6168670700 | 43450 | 43450 | 43500 | 43350 | 717 |
| 377 | 20250117 | 124700 | 6137536150 | 43450 | 43500 | 43500 | 43400 | 124 |
| 378 | 20250117 | 124600 | 6132150550 | 43450 | 43450 | 43450 | 43400 | 271 |
| 379 | 20250117 | 124500 | 6120382700 | 43400 | 43450 | 43450 | 43350 | 355 |
| 380 | 20250117 | 124400 | 6104978650 | 43450 | 43450 | 43500 | 43400 | 306 |
| 381 | 20250117 | 124300 | 6091691650 | 43500 | 43400 | 43500 | 43400 | 248 |
| 382 | 20250117 | 124200 | 6080917550 | 43450 | 43500 | 43500 | 43400 | 166 |
| 383 | 20250117 | 124100 | 6073707650 | 43450 | 43450 | 43450 | 43400 | 360 |
| 384 | 20250117 | 124000 | 6058068650 | 43450 | 43400 | 43450 | 43350 | 469 |
| 385 | 20250117 | 123900 | 6037714100 | 43450 | 43500 | 43500 | 43400 | 119 |
| 386 | 20250117 | 123800 | 6032542850 | 43400 | 43500 | 43500 | 43400 | 228 |
| 387 | 20250117 | 123700 | 6022637200 | 43500 | 43450 | 43500 | 43400 | 477 |
| 388 | 20250117 | 123600 | 6001923300 | 43450 | 43400 | 43500 | 43400 | 690 |
| 389 | 20250117 | 123500 | 5971917800 | 43450 | 43400 | 43450 | 43400 | 302 |
| 390 | 20250117 | 123400 | 5958806900 | 43400 | 43450 | 43450 | 43400 | 256 |
| 391 | 20250117 | 123300 | 5947693350 | 43450 | 43400 | 43450 | 43350 | 325 |
| 392 | 20250117 | 123200 | 5933589150 | 43400 | 43500 | 43500 | 43400 | 234 |
| 393 | 20250117 | 123100 | 5923429100 | 43450 | 43450 | 43500 | 43400 | 279 |
| 394 | 20250117 | 123000 | 5911314500 | 43400 | 43450 | 43450 | 43400 | 355 |
| 395 | 20250117 | 122900 | 5895903350 | 43450 | 43400 | 43500 | 43400 | 180 |
| 396 | 20250117 | 122800 | 5888087450 | 43450 | 43450 | 43450 | 43350 | 287 |
| 397 | 20250117 | 122700 | 5875638850 | 43450 | 43400 | 43450 | 43400 | 156 |
| 398 | 20250117 | 122600 | 5868865450 | 43350 | 43300 | 43400 | 43300 | 5398 |
| 399 | 20250117 | 122500 | 5635122200 | 43350 | 43400 | 43400 | 43300 | 273 |
| 400 | 20250117 | 122400 | 5623295500 | 43300 | 43300 | 43400 | 43300 | 232 |
| 401 | 20250117 | 122300 | 5613236550 | 43300 | 43400 | 43400 | 43300 | 346 |
| 402 | 20250117 | 122200 | 5598236450 | 43400 | 43400 | 43400 | 43300 | 472 |
| 403 | 20250117 | 122100 | 5577774900 | 43350 | 43350 | 43400 | 43300 | 305 |
| 404 | 20250117 | 122000 | 5564550200 | 43300 | 43400 | 43400 | 43300 | 515 |
| 405 | 20250117 | 121900 | 5542229250 | 43350 | 43400 | 43400 | 43300 | 1147 |
| 406 | 20250117 | 121800 | 5492535200 | 43350 | 43400 | 43400 | 43350 | 139 |
| 407 | 20250117 | 121700 | 5486507150 | 43400 | 43350 | 43400 | 43300 | 265 |
| 408 | 20250117 | 121600 | 5475021000 | 43350 | 43400 | 43400 | 43300 | 119 |
| 409 | 20250117 | 121500 | 5469862350 | 43400 | 43400 | 43450 | 43350 | 703 |
| 410 | 20250117 | 121400 | 5439381700 | 43350 | 43350 | 43400 | 43350 | 669 |
| 411 | 20250117 | 121300 | 5410376400 | 43400 | 43350 | 43400 | 43350 | 556 |
| 412 | 20250117 | 121200 | 5386269300 | 43350 | 43350 | 43450 | 43350 | 266 |
| 413 | 20250117 | 121100 | 5374733200 | 43350 | 43400 | 43400 | 43350 | 174 |
| 414 | 20250117 | 121000 | 5367186200 | 43350 | 43400 | 43450 | 43350 | 500 |
| 415 | 20250117 | 120900 | 5345494400 | 43400 | 43400 | 43400 | 43350 | 221 |
| 416 | 20250117 | 120800 | 5335907450 | 43350 | 43400 | 43450 | 43350 | 222 |
| 417 | 20250117 | 120700 | 5326279050 | 43400 | 43400 | 43450 | 43350 | 862 |
| 418 | 20250117 | 120600 | 5288881050 | 43400 | 43400 | 43400 | 43350 | 176 |
| 419 | 20250117 | 120500 | 5281247950 | 43350 | 43350 | 43400 | 43350 | 244 |
| 420 | 20250117 | 120400 | 5270665750 | 43400 | 43400 | 43450 | 43350 | 526 |
| 421 | 20250117 | 120300 | 5247844700 | 43350 | 43400 | 43400 | 43350 | 200 |
| 422 | 20250117 | 120200 | 5239169350 | 43350 | 43400 | 43400 | 43350 | 168 |
| 423 | 20250117 | 120100 | 5231883800 | 43350 | 43350 | 43400 | 43350 | 225 |
| 424 | 20250117 | 120000 | 5222126200 | 43350 | 43350 | 43400 | 43350 | 330 |
| 425 | 20250117 | 115900 | 5207816150 | 43350 | 43350 | 43400 | 43350 | 404 |
| 426 | 20250117 | 115800 | 5190296900 | 43400 | 43400 | 43400 | 43350 | 283 |
| 427 | 20250117 | 115700 | 5178025450 | 43350 | 43400 | 43400 | 43300 | 379 |
| 428 | 20250117 | 115600 | 5161593100 | 43400 | 43300 | 43400 | 43300 | 433 |
| 429 | 20250117 | 115500 | 5142827550 | 43350 | 43400 | 43400 | 43300 | 323 |
| 430 | 20250117 | 115400 | 5128826050 | 43350 | 43400 | 43400 | 43300 | 144 |
| 431 | 20250117 | 115300 | 5122580200 | 43350 | 43350 | 43400 | 43300 | 543 |
| 432 | 20250117 | 115200 | 5099036450 | 43400 | 43350 | 43400 | 43350 | 152 |
| 433 | 20250117 | 115100 | 5092444450 | 43400 | 43300 | 43400 | 43300 | 185 |
| 434 | 20250117 | 115000 | 5084428950 | 43350 | 43300 | 43350 | 43300 | 536 |
| 435 | 20250117 | 114900 | 5061205300 | 43300 | 43350 | 43350 | 43300 | 502 |
| 436 | 20250117 | 114800 | 5039455950 | 43300 | 43300 | 43400 | 43300 | 825 |
| 437 | 20250117 | 114700 | 5003714600 | 43300 | 43300 | 43350 | 43300 | 292 |
| 438 | 20250117 | 114600 | 4991062900 | 43350 | 43400 | 43400 | 43300 | 702 |
| 439 | 20250117 | 114500 | 4960651250 | 43350 | 43400 | 43400 | 43300 | 2200 |
| 440 | 20250117 | 114400 | 4865279050 | 43400 | 43350 | 43400 | 43350 | 479 |
| 441 | 20250117 | 114300 | 4844511700 | 43400 | 43400 | 43400 | 43350 | 242 |
| 442 | 20250117 | 114200 | 4834014550 | 43400 | 43400 | 43400 | 43350 | 329 |
| 443 | 20250117 | 114100 | 4819743800 | 43350 | 43350 | 43400 | 43350 | 313 |
| 444 | 20250117 | 114000 | 4806169400 | 43350 | 43350 | 43400 | 43350 | 361 |
| 445 | 20250117 | 113900 | 4790514550 | 43350 | 43350 | 43400 | 43350 | 171 |
| 446 | 20250117 | 113800 | 4783098350 | 43350 | 43400 | 43400 | 43350 | 955 |
| 447 | 20250117 | 113700 | 4741694950 | 43350 | 43400 | 43400 | 43350 | 261 |
| 448 | 20250117 | 113600 | 4730375550 | 43400 | 43400 | 43400 | 43350 | 181 |
| 449 | 20250117 | 113500 | 4722524350 | 43350 | 43400 | 43400 | 43350 | 469 |
| 450 | 20250117 | 113400 | 4702189600 | 43350 | 43350 | 43400 | 43350 | 461 |
| 451 | 20250117 | 113300 | 4682201250 | 43350 | 43350 | 43400 | 43350 | 298 |
| 452 | 20250117 | 113200 | 4669276500 | 43350 | 43350 | 43400 | 43350 | 295 |
| 453 | 20250117 | 113100 | 4656484000 | 43400 | 43450 | 43450 | 43350 | 1200 |
| 454 | 20250117 | 113000 | 4604419950 | 43400 | 43450 | 43450 | 43400 | 1399 |
| 455 | 20250117 | 112900 | 4543700300 | 43400 | 43400 | 43450 | 43400 | 331 |
| 456 | 20250117 | 112800 | 4529332500 | 43450 | 43400 | 43450 | 43400 | 144 |
| 457 | 20250117 | 112700 | 4523081200 | 43450 | 43450 | 43450 | 43400 | 137 |
| 458 | 20250117 | 112600 | 4517133150 | 43400 | 43400 | 43450 | 43400 | 1010 |
| 459 | 20250117 | 112500 | 4473296850 | 43450 | 43400 | 43450 | 43400 | 538 |
| 460 | 20250117 | 112400 | 4449945550 | 43450 | 43450 | 43450 | 43400 | 168 |
| 461 | 20250117 | 112300 | 4442652250 | 43450 | 43400 | 43500 | 43400 | 179 |
| 462 | 20250117 | 112200 | 4434879000 | 43450 | 43400 | 43450 | 43400 | 137 |
| 463 | 20250117 | 112100 | 4428928050 | 43450 | 43400 | 43450 | 43350 | 775 |
| 464 | 20250117 | 112000 | 4395295050 | 43350 | 43350 | 43400 | 43350 | 871 |
| 465 | 20250117 | 111900 | 4357505100 | 43350 | 43400 | 43450 | 43350 | 6146 |
| 466 | 20250117 | 111800 | 4090867450 | 43350 | 43400 | 43450 | 43350 | 1339 |
| 467 | 20250117 | 111700 | 4032754600 | 43400 | 43350 | 43450 | 43350 | 935 |
| 468 | 20250117 | 111600 | 3992185300 | 43400 | 43400 | 43400 | 43350 | 283 |
| 469 | 20250117 | 111500 | 3979910100 | 43400 | 43400 | 43400 | 43350 | 329 |
| 470 | 20250117 | 111400 | 3965645650 | 43400 | 43350 | 43400 | 43350 | 359 |
| 471 | 20250117 | 111300 | 3950078800 | 43400 | 43400 | 43400 | 43350 | 357 |
| 472 | 20250117 | 111200 | 3934600050 | 43350 | 43400 | 43400 | 43350 | 221 |
| 473 | 20250117 | 111100 | 3925017600 | 43350 | 43400 | 43400 | 43350 | 448 |
| 474 | 20250117 | 111000 | 3905589200 | 43400 | 43400 | 43450 | 43350 | 250 |
| 475 | 20250117 | 110900 | 3894740650 | 43400 | 43450 | 43450 | 43400 | 106 |
| 476 | 20250117 | 110800 | 3890138800 | 43450 | 43350 | 43450 | 43350 | 588 |
| 477 | 20250117 | 110700 | 3864621700 | 43350 | 43400 | 43400 | 43350 | 311 |
| 478 | 20250117 | 110600 | 3851135550 | 43450 | 43450 | 43500 | 43350 | 1680 |
| 479 | 20250117 | 110500 | 3778216150 | 43450 | 43400 | 43450 | 43400 | 604 |
| 480 | 20250117 | 110400 | 3751990650 | 43450 | 43450 | 43450 | 43400 | 1573 |
| 481 | 20250117 | 110300 | 3683682700 | 43450 | 43400 | 43450 | 43400 | 212 |
| 482 | 20250117 | 110200 | 3674480600 | 43450 | 43450 | 43450 | 43400 | 1137 |
| 483 | 20250117 | 110100 | 3625130150 | 43450 | 43450 | 43500 | 43400 | 377 |
| 484 | 20250117 | 110000 | 3608757250 | 43450 | 43450 | 43500 | 43400 | 583 |
| 485 | 20250117 | 105900 | 3583433500 | 43500 | 43450 | 43500 | 43450 | 230 |
| 486 | 20250117 | 105800 | 3573438450 | 43450 | 43450 | 43500 | 43400 | 725 |
| 487 | 20250117 | 105700 | 3541937550 | 43450 | 43450 | 43450 | 43400 | 428 |
| 488 | 20250117 | 105600 | 3523347600 | 43400 | 43400 | 43450 | 43400 | 327 |
| 489 | 20250117 | 105500 | 3509153450 | 43450 | 43400 | 43450 | 43400 | 430 |
| 490 | 20250117 | 105400 | 3490489200 | 43400 | 43400 | 43450 | 43400 | 442 |
| 491 | 20250117 | 105300 | 3471304550 | 43450 | 43400 | 43450 | 43400 | 760 |
| 492 | 20250117 | 105200 | 3438318350 | 43450 | 43450 | 43450 | 43400 | 1010 |
| 493 | 20250117 | 105100 | 3394472600 | 43450 | 43450 | 43500 | 43400 | 754 |
| 494 | 20250117 | 105000 | 3361727900 | 43500 | 43400 | 43500 | 43400 | 869 |
| 495 | 20250117 | 104900 | 3323949850 | 43400 | 43500 | 43500 | 43400 | 815 |
| 496 | 20250117 | 104800 | 3288563550 | 43450 | 43450 | 43500 | 43450 | 582 |
| 497 | 20250117 | 104700 | 3263274400 | 43500 | 43500 | 43500 | 43450 | 44 |
| 498 | 20250117 | 104600 | 3261361250 | 43450 | 43500 | 43500 | 43450 | 80 |
| 499 | 20250117 | 104500 | 3257884400 | 43450 | 43500 | 43500 | 43450 | 419 |
| 500 | 20250117 | 104400 | 3239674950 | 43450 | 43500 | 43500 | 43450 | 71 |
| 501 | 20250117 | 104300 | 3236587700 | 43500 | 43450 | 43500 | 43450 | 132 |
| 502 | 20250117 | 104200 | 3230850750 | 43450 | 43500 | 43500 | 43450 | 300 |
| 503 | 20250117 | 104100 | 3217815150 | 43450 | 43500 | 43500 | 43450 | 110 |
| 504 | 20250117 | 104000 | 3213034450 | 43450 | 43500 | 43500 | 43450 | 138 |
| 505 | 20250117 | 103900 | 3207035350 | 43450 | 43500 | 43500 | 43450 | 2252 |
| 506 | 20250117 | 103800 | 3109181950 | 43500 | 43450 | 43550 | 43400 | 1750 |
| 507 | 20250117 | 103700 | 3033129150 | 43450 | 43400 | 43450 | 43400 | 50 |
| 508 | 20250117 | 103600 | 3030957550 | 43400 | 43450 | 43500 | 43400 | 1716 |
| 509 | 20250117 | 103500 | 2956429800 | 43450 | 43500 | 43500 | 43450 | 162 |
| 510 | 20250117 | 103400 | 2949388300 | 43500 | 43450 | 43500 | 43450 | 132 |
| 511 | 20250117 | 103300 | 2943649750 | 43500 | 43450 | 43500 | 43400 | 1692 |
| 512 | 20250117 | 103200 | 2870133700 | 43450 | 43500 | 43500 | 43450 | 1026 |
| 513 | 20250117 | 103100 | 2825552050 | 43450 | 43450 | 43500 | 43450 | 131 |
| 514 | 20250117 | 103000 | 2819855350 | 43500 | 43500 | 43550 | 43450 | 8239 |
| 515 | 20250117 | 102900 | 2461479550 | 43550 | 43500 | 43550 | 43500 | 1809 |
| 516 | 20250117 | 102800 | 2382786350 | 43550 | 43550 | 43550 | 43500 | 54 |
| 517 | 20250117 | 102700 | 2380435400 | 43500 | 43550 | 43550 | 43500 | 418 |
| 518 | 20250117 | 102600 | 2362244600 | 43550 | 43550 | 43550 | 43500 | 64 |
| 519 | 20250117 | 102500 | 2359459050 | 43500 | 43500 | 43550 | 43500 | 231 |
| 520 | 20250117 | 102400 | 2349408700 | 43500 | 43550 | 43550 | 43500 | 143 |
| 521 | 20250117 | 102300 | 2343185950 | 43550 | 43500 | 43550 | 43500 | 78 |
| 522 | 20250117 | 102200 | 2339789650 | 43500 | 43500 | 43550 | 43500 | 54 |
| 523 | 20250117 | 102100 | 2337438950 | 43550 | 43550 | 43550 | 43500 | 200 |
| 524 | 20250117 | 102000 | 2328736400 | 43550 | 43500 | 43600 | 43500 | 314 |
| 525 | 20250117 | 101900 | 2315066900 | 43550 | 43550 | 43550 | 43500 | 1309 |
| 526 | 20250117 | 101800 | 2258071500 | 43550 | 43550 | 43550 | 43500 | 245 |
| 527 | 20250117 | 101700 | 2247410850 | 43550 | 43550 | 43550 | 43500 | 84 |
| 528 | 20250117 | 101600 | 2243753150 | 43550 | 43550 | 43550 | 43500 | 221 |
| 529 | 20250117 | 101500 | 2234128850 | 43550 | 43550 | 43600 | 43500 | 1714 |
| 530 | 20250117 | 101400 | 2159433400 | 43550 | 43600 | 43600 | 43550 | 384 |
| 531 | 20250117 | 101300 | 2142707800 | 43550 | 43600 | 43600 | 43550 | 459 |
| 532 | 20250117 | 101200 | 2122695650 | 43600 | 43550 | 43600 | 43500 | 182 |
| 533 | 20250117 | 101100 | 2114769450 | 43550 | 43550 | 43550 | 43500 | 279 |
| 534 | 20250117 | 101000 | 2102619200 | 43550 | 43550 | 43650 | 43500 | 889 |
| 535 | 20250117 | 100900 | 2063903200 | 43600 | 43600 | 43600 | 43550 | 52 |
| 536 | 20250117 | 100800 | 2061636800 | 43600 | 43600 | 43600 | 43550 | 501 |
| 537 | 20250117 | 100700 | 2039817600 | 43600 | 43600 | 43600 | 43550 | 535 |
| 538 | 20250117 | 100600 | 2016515550 | 43600 | 43600 | 43650 | 43550 | 69 |
| 539 | 20250117 | 100500 | 2013507000 | 43650 | 43600 | 43650 | 43550 | 282 |
| 540 | 20250117 | 100400 | 2001216900 | 43600 | 43650 | 43700 | 43600 | 305 |
| 541 | 20250117 | 100300 | 1987905100 | 43700 | 43650 | 43700 | 43650 | 39 |
| 542 | 20250117 | 100200 | 1986201200 | 43650 | 43700 | 43750 | 43650 | 733 |
| 543 | 20250117 | 100100 | 1954171100 | 43700 | 43600 | 43700 | 43550 | 710 |
| 544 | 20250117 | 100000 | 1923198350 | 43600 | 43600 | 43650 | 43600 | 420 |
| 545 | 20250117 | 095900 | 1904885600 | 43650 | 43650 | 43650 | 43600 | 176 |
| 546 | 20250117 | 095800 | 1897205000 | 43650 | 43650 | 43650 | 43600 | 156 |
| 547 | 20250117 | 095700 | 1890397150 | 43650 | 43650 | 43700 | 43600 | 233 |
| 548 | 20250117 | 095600 | 1880233000 | 43650 | 43700 | 43700 | 43600 | 277 |
| 549 | 20250117 | 095500 | 1868141000 | 43650 | 43700 | 43700 | 43600 | 329 |
| 550 | 20250117 | 095400 | 1853779050 | 43700 | 43700 | 43700 | 43650 | 67 |
| 551 | 20250117 | 095300 | 1850851300 | 43650 | 43650 | 43700 | 43650 | 60 |
| 552 | 20250117 | 095200 | 1848232050 | 43650 | 43650 | 43700 | 43650 | 533 |
| 553 | 20250117 | 095100 | 1824966550 | 43650 | 43600 | 43650 | 43550 | 244 |
| 554 | 20250117 | 095000 | 1814328250 | 43600 | 43600 | 43600 | 43500 | 148 |
| 555 | 20250117 | 094900 | 1807881850 | 43550 | 43600 | 43600 | 43550 | 43 |
| 556 | 20250117 | 094800 | 1806007550 | 43600 | 43600 | 43600 | 43600 | 246 |
| 557 | 20250117 | 094700 | 1795281950 | 43550 | 43600 | 43600 | 43550 | 83 |
| 558 | 20250117 | 094600 | 1791663750 | 43550 | 43600 | 43600 | 43550 | 98 |
| 559 | 20250117 | 094500 | 1787394050 | 43550 | 43600 | 43600 | 43500 | 1641 |
| 560 | 20250117 | 094400 | 1715959150 | 43600 | 43600 | 43600 | 43550 | 38 |
| 561 | 20250117 | 094300 | 1714303900 | 43600 | 43650 | 43650 | 43550 | 644 |
| 562 | 20250117 | 094200 | 1686235450 | 43650 | 43650 | 43650 | 43600 | 141 |
| 563 | 20250117 | 094100 | 1680080900 | 43650 | 43600 | 43700 | 43600 | 586 |
| 564 | 20250117 | 094000 | 1654528250 | 43600 | 43550 | 43600 | 43550 | 189 |
| 565 | 20250117 | 093900 | 1646295000 | 43550 | 43600 | 43600 | 43550 | 49 |
| 566 | 20250117 | 093800 | 1644159050 | 43550 | 43550 | 43600 | 43550 | 386 |
| 567 | 20250117 | 093700 | 1627339050 | 43600 | 43600 | 43600 | 43550 | 91 |
| 568 | 20250117 | 093600 | 1623372550 | 43600 | 43600 | 43650 | 43550 | 296 |
| 569 | 20250117 | 093500 | 1610464400 | 43600 | 43600 | 43600 | 43550 | 387 |
| 570 | 20250117 | 093400 | 1593609200 | 43600 | 43550 | 43600 | 43550 | 236 |
| 571 | 20250117 | 093300 | 1583328450 | 43550 | 43550 | 43600 | 43500 | 637 |
| 572 | 20250117 | 093200 | 1555598400 | 43550 | 43600 | 43600 | 43500 | 280 |
| 573 | 20250117 | 093100 | 1543405150 | 43600 | 43500 | 43600 | 43500 | 228 |
| 574 | 20250117 | 093000 | 1533481800 | 43500 | 43550 | 43550 | 43500 | 1208 |
| 575 | 20250117 | 092900 | 1480879300 | 43500 | 43550 | 43600 | 43500 | 1062 |
| 576 | 20250117 | 092800 | 1434642000 | 43550 | 43500 | 43550 | 43450 | 565 |
| 577 | 20250117 | 092700 | 1410045700 | 43550 | 43450 | 43550 | 43450 | 468 |
| 578 | 20250117 | 092600 | 1389686700 | 43550 | 43500 | 43550 | 43450 | 422 |
| 579 | 20250117 | 092500 | 1371330700 | 43550 | 43550 | 43600 | 43500 | 780 |
| 580 | 20250117 | 092400 | 1337376600 | 43500 | 43550 | 43600 | 43500 | 1027 |
| 581 | 20250117 | 092300 | 1292685650 | 43550 | 43650 | 43650 | 43550 | 5572 |
| 582 | 20250117 | 092200 | 1049769550 | 43650 | 43650 | 43700 | 43600 | 1511 |
| 583 | 20250117 | 092100 | 983826500 | 43650 | 43650 | 43700 | 43650 | 417 |
| 584 | 20250117 | 092000 | 965612750 | 43650 | 43700 | 43700 | 43650 | 364 |
| 585 | 20250117 | 091900 | 949722200 | 43700 | 43700 | 43750 | 43650 | 645 |
| 586 | 20250117 | 091800 | 921562300 | 43700 | 43750 | 43750 | 43650 | 231 |
| 587 | 20250117 | 091700 | 911474350 | 43750 | 43750 | 43750 | 43650 | 587 |
| 588 | 20250117 | 091600 | 885811200 | 43750 | 43650 | 43750 | 43650 | 257 |
| 589 | 20250117 | 091500 | 874581800 | 43650 | 43700 | 43750 | 43650 | 285 |
| 590 | 20250117 | 091400 | 862124650 | 43800 | 43650 | 43800 | 43650 | 19 |
| 591 | 20250117 | 091300 | 861293450 | 43650 | 43700 | 43750 | 43600 | 458 |
| 592 | 20250117 | 091200 | 841291300 | 43600 | 43700 | 43750 | 43600 | 844 |
| 593 | 20250117 | 091100 | 804444700 | 43700 | 43750 | 43750 | 43600 | 1307 |
| 594 | 20250117 | 091000 | 747351450 | 43750 | 43700 | 43750 | 43600 | 651 |
| 595 | 20250117 | 090900 | 718921650 | 43700 | 43700 | 43700 | 43600 | 3408 |
| 596 | 20250117 | 090800 | 570242800 | 43700 | 43800 | 43800 | 43700 | 448 |
| 597 | 20250117 | 090700 | 550634000 | 43800 | 43800 | 43900 | 43750 | 750 |
| 598 | 20250117 | 090600 | 517784600 | 43800 | 43650 | 43800 | 43650 | 1126 |
| 599 | 20250117 | 090500 | 468562850 | 43700 | 43650 | 43750 | 43550 | 1997 |
| 600 | 20250117 | 090400 | 381469650 | 43650 | 43750 | 43800 | 43650 | 847 |
| 601 | 20250117 | 090300 | 344457100 | 43700 | 43750 | 43850 | 43700 | 556 |
| 602 | 20250117 | 090200 | 320130650 | 43700 | 43600 | 43700 | 43600 | 385 |
| 603 | 20250117 | 090100 | 303316050 | 43550 | 43750 | 43800 | 43550 | 1576 |
| 604 | 20250117 | 090000 | 234464700 | 43750 | 43550 | 43800 | 43450 | 5385 |