30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250114 | 183200 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 34469 |
| 3 | 20250114 | 183100 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 4 | 20250114 | 183000 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 5 | 20250114 | 182900 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 6 | 20250114 | 182800 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 7 | 20250114 | 182700 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 8 | 20250114 | 182600 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 9 | 20250114 | 182500 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 10 | 20250114 | 182400 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 11 | 20250114 | 182300 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 12 | 20250114 | 182200 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 13 | 20250114 | 182100 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 14 | 20250114 | 182000 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 15 | 20250114 | 181900 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 16 | 20250114 | 181800 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 17 | 20250114 | 181700 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 18 | 20250114 | 181600 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 19 | 20250114 | 181500 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 20 | 20250114 | 181400 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 21 | 20250114 | 181300 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 22 | 20250114 | 181200 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 23 | 20250114 | 181100 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 24 | 20250114 | 181000 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 25 | 20250114 | 180900 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 26 | 20250114 | 180800 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 27 | 20250114 | 180700 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 28 | 20250114 | 180600 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 29 | 20250114 | 180500 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 30 | 20250114 | 180400 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 31 | 20250114 | 180300 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 32 | 20250114 | 180200 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 34469 |
| 33 | 20250114 | 180100 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 34 | 20250114 | 180000 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 35 | 20250114 | 175900 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 36 | 20250114 | 175800 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 37 | 20250114 | 175700 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 38 | 20250114 | 175600 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 39 | 20250114 | 175500 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 40 | 20250114 | 175400 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 41 | 20250114 | 175300 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 42 | 20250114 | 175200 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 43 | 20250114 | 175100 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 44 | 20250114 | 175000 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 45 | 20250114 | 174900 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 46 | 20250114 | 174800 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 47 | 20250114 | 174700 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 48 | 20250114 | 174600 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 49 | 20250114 | 174500 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 50 | 20250114 | 174400 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 51 | 20250114 | 174300 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 52 | 20250114 | 174200 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 53 | 20250114 | 174100 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 54 | 20250114 | 174000 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 55 | 20250114 | 173900 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 56 | 20250114 | 173800 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 57 | 20250114 | 173700 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 58 | 20250114 | 173600 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 59 | 20250114 | 173500 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 60 | 20250114 | 173400 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 61 | 20250114 | 173300 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 62 | 20250114 | 173200 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 34469 |
| 63 | 20250114 | 173100 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 64 | 20250114 | 173000 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 65 | 20250114 | 172900 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 66 | 20250114 | 172800 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 67 | 20250114 | 172700 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 68 | 20250114 | 172600 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 69 | 20250114 | 172500 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 70 | 20250114 | 172400 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 71 | 20250114 | 172300 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 72 | 20250114 | 172200 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 73 | 20250114 | 172100 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 74 | 20250114 | 172000 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 75 | 20250114 | 171900 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 76 | 20250114 | 171800 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 77 | 20250114 | 171700 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 78 | 20250114 | 171600 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 79 | 20250114 | 171500 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 80 | 20250114 | 171400 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 81 | 20250114 | 171300 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 82 | 20250114 | 171200 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 83 | 20250114 | 171100 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 84 | 20250114 | 171000 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 85 | 20250114 | 170900 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 86 | 20250114 | 170800 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 87 | 20250114 | 170700 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 88 | 20250114 | 170600 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 89 | 20250114 | 170500 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 90 | 20250114 | 170400 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 91 | 20250114 | 170300 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 92 | 20250114 | 170200 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 34469 |
| 93 | 20250114 | 170100 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 94 | 20250114 | 170000 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 95 | 20250114 | 165900 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 96 | 20250114 | 165800 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 97 | 20250114 | 165700 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 98 | 20250114 | 165600 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 99 | 20250114 | 165500 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 100 | 20250114 | 165400 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 101 | 20250114 | 165300 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 102 | 20250114 | 165200 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 103 | 20250114 | 165100 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 104 | 20250114 | 165000 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 105 | 20250114 | 164900 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 106 | 20250114 | 164800 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 107 | 20250114 | 164700 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 108 | 20250114 | 164600 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 109 | 20250114 | 164500 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 110 | 20250114 | 164400 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 111 | 20250114 | 164300 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 112 | 20250114 | 164200 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 113 | 20250114 | 164100 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 114 | 20250114 | 164000 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 115 | 20250114 | 163900 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 116 | 20250114 | 163800 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 117 | 20250114 | 163700 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 118 | 20250114 | 163600 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 119 | 20250114 | 163500 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 120 | 20250114 | 163400 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 121 | 20250114 | 163300 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 122 | 20250114 | 163200 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 34469 |
| 123 | 20250114 | 163100 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 124 | 20250114 | 163000 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 125 | 20250114 | 162900 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 126 | 20250114 | 162800 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 127 | 20250114 | 162700 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 128 | 20250114 | 162600 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 129 | 20250114 | 162500 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 130 | 20250114 | 162400 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 131 | 20250114 | 162300 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 132 | 20250114 | 162200 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 133 | 20250114 | 162100 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 134 | 20250114 | 162000 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 135 | 20250114 | 161900 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 136 | 20250114 | 161800 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 137 | 20250114 | 161700 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 138 | 20250114 | 161600 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 139 | 20250114 | 161500 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 140 | 20250114 | 161400 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 141 | 20250114 | 161300 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 142 | 20250114 | 161200 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 143 | 20250114 | 161100 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 144 | 20250114 | 161000 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 145 | 20250114 | 160900 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 146 | 20250114 | 160800 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 147 | 20250114 | 160700 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 148 | 20250114 | 160600 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 149 | 20250114 | 160500 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 150 | 20250114 | 160400 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 151 | 20250114 | 160300 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 152 | 20250114 | 160200 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 34469 |
| 153 | 20250114 | 160100 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 154 | 20250114 | 160000 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 155 | 20250114 | 155900 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 156 | 20250114 | 155800 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 157 | 20250114 | 155700 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 158 | 20250114 | 155600 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 159 | 20250114 | 155500 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 160 | 20250114 | 155400 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 161 | 20250114 | 155300 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 162 | 20250114 | 155200 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 163 | 20250114 | 155100 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 164 | 20250114 | 155000 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 165 | 20250114 | 154900 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 166 | 20250114 | 154800 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 167 | 20250114 | 154700 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 168 | 20250114 | 154600 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 169 | 20250114 | 154500 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 170 | 20250114 | 154400 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 171 | 20250114 | 154300 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 172 | 20250114 | 154200 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 173 | 20250114 | 154100 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 174 | 20250114 | 154000 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 175 | 20250114 | 153900 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 176 | 20250114 | 153800 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 177 | 20250114 | 153700 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 178 | 20250114 | 153600 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 179 | 20250114 | 153500 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 180 | 20250114 | 153400 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 181 | 20250114 | 153300 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 182 | 20250114 | 153200 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 34469 |
| 183 | 20250114 | 153100 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 0 |
| 184 | 20250114 | 153000 | 4493075650 | 28200 | 28200 | 28200 | 28200 | 34469 |
| 185 | 20250114 | 152900 | 3521049850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 186 | 20250114 | 152800 | 3521049850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 187 | 20250114 | 152700 | 3521049850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 188 | 20250114 | 152600 | 3521049850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 189 | 20250114 | 152500 | 3521049850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 190 | 20250114 | 152400 | 3521049850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 191 | 20250114 | 152300 | 3521049850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 192 | 20250114 | 152200 | 3521049850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 193 | 20250114 | 152100 | 3521049850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 194 | 20250114 | 152000 | 3521049850 | 28100 | 28100 | 28100 | 28100 | 0 |
| 195 | 20250114 | 151900 | 3521049850 | 28100 | 28100 | 28100 | 28050 | 746 |
| 196 | 20250114 | 151800 | 3500097450 | 28100 | 28100 | 28100 | 28050 | 155 |
| 197 | 20250114 | 151700 | 3495742750 | 28050 | 28100 | 28100 | 28050 | 383 |
| 198 | 20250114 | 151600 | 3484996500 | 28050 | 28100 | 28100 | 28050 | 207 |
| 199 | 20250114 | 151500 | 3479186100 | 28050 | 28050 | 28100 | 28050 | 235 |
| 200 | 20250114 | 151400 | 3472591450 | 28050 | 28100 | 28100 | 28050 | 249 |
| 201 | 20250114 | 151300 | 3465601950 | 28100 | 28100 | 28100 | 28050 | 209 |
| 202 | 20250114 | 151200 | 3459736750 | 28100 | 28100 | 28100 | 28050 | 120 |
| 203 | 20250114 | 151100 | 3456367950 | 28100 | 28100 | 28100 | 28050 | 303 |
| 204 | 20250114 | 151000 | 3447865350 | 28100 | 28050 | 28100 | 28050 | 132 |
| 205 | 20250114 | 150900 | 3444160750 | 28100 | 28050 | 28100 | 28050 | 187 |
| 206 | 20250114 | 150800 | 3438910700 | 28100 | 28050 | 28100 | 28050 | 205 |
| 207 | 20250114 | 150700 | 3433155150 | 28050 | 28100 | 28100 | 28050 | 363 |
| 208 | 20250114 | 150600 | 3422969850 | 28100 | 28050 | 28100 | 28000 | 129 |
| 209 | 20250114 | 150500 | 3419349200 | 28100 | 28050 | 28100 | 28050 | 142 |
| 210 | 20250114 | 150400 | 3415362150 | 28100 | 28100 | 28100 | 28050 | 177 |
| 211 | 20250114 | 150300 | 3410392950 | 28100 | 28100 | 28100 | 28050 | 86 |
| 212 | 20250114 | 150200 | 3407979500 | 28100 | 28100 | 28100 | 28000 | 180 |
| 213 | 20250114 | 150100 | 3402929100 | 28100 | 28100 | 28100 | 28000 | 125 |
| 214 | 20250114 | 150000 | 3399422450 | 28050 | 28000 | 28100 | 28000 | 253 |
| 215 | 20250114 | 145900 | 3392330000 | 28100 | 27950 | 28100 | 27950 | 189 |
| 216 | 20250114 | 145800 | 3387030550 | 27950 | 28000 | 28100 | 27950 | 237 |
| 217 | 20250114 | 145700 | 3380394650 | 28050 | 28000 | 28100 | 28000 | 436 |
| 218 | 20250114 | 145600 | 3368177750 | 28050 | 28100 | 28100 | 28000 | 144 |
| 219 | 20250114 | 145500 | 3364139200 | 28050 | 28000 | 28100 | 28000 | 228 |
| 220 | 20250114 | 145400 | 3357750100 | 28000 | 28100 | 28100 | 27950 | 214 |
| 221 | 20250114 | 145300 | 3351749600 | 28100 | 28050 | 28100 | 28000 | 248 |
| 222 | 20250114 | 145200 | 3344801900 | 28100 | 28050 | 28100 | 28050 | 77 |
| 223 | 20250114 | 145100 | 3342641650 | 28000 | 28050 | 28100 | 28000 | 216 |
| 224 | 20250114 | 145000 | 3336589600 | 28100 | 28050 | 28100 | 28000 | 181 |
| 225 | 20250114 | 144900 | 3331513800 | 28000 | 28050 | 28050 | 28000 | 283 |
| 226 | 20250114 | 144800 | 3323584250 | 28050 | 28100 | 28100 | 28000 | 221 |
| 227 | 20250114 | 144700 | 3317386900 | 28050 | 28050 | 28050 | 28000 | 552 |
| 228 | 20250114 | 144600 | 3301916450 | 28050 | 28000 | 28050 | 28000 | 887 |
| 229 | 20250114 | 144500 | 3277074650 | 28050 | 28050 | 28050 | 28000 | 91 |
| 230 | 20250114 | 144400 | 3274525300 | 28050 | 28000 | 28050 | 28000 | 224 |
| 231 | 20250114 | 144300 | 3268250650 | 28050 | 28050 | 28050 | 28000 | 122 |
| 232 | 20250114 | 144200 | 3264832550 | 28100 | 28000 | 28100 | 28000 | 192 |
| 233 | 20250114 | 144100 | 3259454800 | 28050 | 28100 | 28100 | 28000 | 176 |
| 234 | 20250114 | 144000 | 3254513650 | 28050 | 28100 | 28100 | 28050 | 298 |
| 235 | 20250114 | 143900 | 3246149850 | 28050 | 28050 | 28100 | 28050 | 351 |
| 236 | 20250114 | 143800 | 3236297750 | 28100 | 28100 | 28100 | 28050 | 263 |
| 237 | 20250114 | 143700 | 3228915750 | 28100 | 28100 | 28100 | 28050 | 150 |
| 238 | 20250114 | 143600 | 3224703900 | 28050 | 28050 | 28100 | 28050 | 180 |
| 239 | 20250114 | 143500 | 3219652400 | 28100 | 28050 | 28100 | 28000 | 242 |
| 240 | 20250114 | 143400 | 3212870300 | 28100 | 28050 | 28100 | 28000 | 203 |
| 241 | 20250114 | 143300 | 3207175400 | 28000 | 28050 | 28050 | 28000 | 218 |
| 242 | 20250114 | 143200 | 3201069100 | 28050 | 28000 | 28100 | 28000 | 146 |
| 243 | 20250114 | 143100 | 3196978550 | 28000 | 27950 | 28100 | 27950 | 180 |
| 244 | 20250114 | 143000 | 3191943050 | 28000 | 28100 | 28100 | 28000 | 114 |
| 245 | 20250114 | 142900 | 3188746800 | 28000 | 28000 | 28100 | 28000 | 443 |
| 246 | 20250114 | 142800 | 3176333450 | 28100 | 28100 | 28100 | 28000 | 142 |
| 247 | 20250114 | 142700 | 3172352800 | 28050 | 28000 | 28100 | 28000 | 259 |
| 248 | 20250114 | 142600 | 3165095550 | 28000 | 28000 | 28050 | 28000 | 173 |
| 249 | 20250114 | 142500 | 3160248700 | 28050 | 28050 | 28050 | 27950 | 88 |
| 250 | 20250114 | 142400 | 3157786600 | 28000 | 28000 | 28050 | 28000 | 428 |
| 251 | 20250114 | 142300 | 3145799050 | 28000 | 28050 | 28050 | 28000 | 179 |
| 252 | 20250114 | 142200 | 3140784400 | 28000 | 28100 | 28100 | 28000 | 101 |
| 253 | 20250114 | 142100 | 3137953050 | 28100 | 28050 | 28100 | 28000 | 180 |
| 254 | 20250114 | 142000 | 3132906250 | 28000 | 28050 | 28050 | 28000 | 247 |
| 255 | 20250114 | 141900 | 3125987100 | 28100 | 28050 | 28100 | 28050 | 128 |
| 256 | 20250114 | 141800 | 3122393450 | 28100 | 28150 | 28150 | 28000 | 328 |
| 257 | 20250114 | 141700 | 3113193500 | 28100 | 28050 | 28150 | 28000 | 839 |
| 258 | 20250114 | 141600 | 3089685700 | 28100 | 28050 | 28100 | 28000 | 843 |
| 259 | 20250114 | 141500 | 3066018850 | 28050 | 28050 | 28100 | 28000 | 132 |
| 260 | 20250114 | 141400 | 3062319350 | 28050 | 28100 | 28100 | 28050 | 88 |
| 261 | 20250114 | 141300 | 3059849150 | 28000 | 28000 | 28100 | 28000 | 316 |
| 262 | 20250114 | 141200 | 3050993300 | 28000 | 28050 | 28100 | 28000 | 173 |
| 263 | 20250114 | 141100 | 3046142900 | 27950 | 28050 | 28050 | 27950 | 211 |
| 264 | 20250114 | 141000 | 3040235800 | 28050 | 28000 | 28100 | 28000 | 133 |
| 265 | 20250114 | 140900 | 3036507950 | 28100 | 28050 | 28100 | 28000 | 255 |
| 266 | 20250114 | 140800 | 3029365350 | 28050 | 28050 | 28050 | 28000 | 89 |
| 267 | 20250114 | 140700 | 3026872050 | 28050 | 28050 | 28050 | 28000 | 274 |
| 268 | 20250114 | 140600 | 3019194950 | 28000 | 28000 | 28050 | 28000 | 151 |
| 269 | 20250114 | 140500 | 3014965850 | 28050 | 28050 | 28050 | 28000 | 122 |
| 270 | 20250114 | 140400 | 3011547150 | 28150 | 28050 | 28150 | 28000 | 172 |
| 271 | 20250114 | 140300 | 3006722200 | 28150 | 28150 | 28150 | 28050 | 105 |
| 272 | 20250114 | 140200 | 3003773600 | 28150 | 28150 | 28150 | 28050 | 252 |
| 273 | 20250114 | 140100 | 2996698550 | 28050 | 28050 | 28150 | 28050 | 207 |
| 274 | 20250114 | 140000 | 2990888450 | 28150 | 28050 | 28150 | 28050 | 288 |
| 275 | 20250114 | 135900 | 2982800800 | 28050 | 28050 | 28150 | 28000 | 395 |
| 276 | 20250114 | 135800 | 2971713550 | 28000 | 28150 | 28150 | 28000 | 564 |
| 277 | 20250114 | 135700 | 2955863550 | 28050 | 28000 | 28100 | 27950 | 2499 |
| 278 | 20250114 | 135600 | 2885850750 | 28000 | 28100 | 28150 | 27950 | 4061 |
| 279 | 20250114 | 135500 | 2772055550 | 28100 | 28050 | 28100 | 28000 | 2918 |
| 280 | 20250114 | 135400 | 2690315450 | 28050 | 28000 | 28050 | 28000 | 348 |
| 281 | 20250114 | 135300 | 2680564150 | 28050 | 28050 | 28100 | 28000 | 191 |
| 282 | 20250114 | 135200 | 2675206100 | 28050 | 28000 | 28150 | 28000 | 1451 |
| 283 | 20250114 | 135100 | 2634553000 | 28000 | 28100 | 28150 | 28000 | 666 |
| 284 | 20250114 | 135000 | 2615867150 | 28100 | 28050 | 28100 | 28050 | 64 |
| 285 | 20250114 | 134900 | 2614071900 | 28150 | 28050 | 28150 | 28050 | 398 |
| 286 | 20250114 | 134800 | 2602903550 | 28100 | 28050 | 28150 | 28050 | 402 |
| 287 | 20250114 | 134700 | 2591620700 | 28050 | 28150 | 28150 | 28050 | 215 |
| 288 | 20250114 | 134600 | 2585586450 | 28100 | 28150 | 28150 | 28100 | 66 |
| 289 | 20250114 | 134500 | 2583730150 | 28150 | 28100 | 28150 | 28050 | 146 |
| 290 | 20250114 | 134400 | 2579632250 | 28100 | 28050 | 28100 | 28050 | 50 |
| 291 | 20250114 | 134300 | 2578227500 | 28100 | 28100 | 28100 | 28050 | 455 |
| 292 | 20250114 | 134200 | 2565459550 | 28150 | 28150 | 28150 | 28100 | 92 |
| 293 | 20250114 | 134100 | 2562871650 | 28100 | 28100 | 28100 | 28100 | 32 |
| 294 | 20250114 | 134000 | 2561972450 | 28100 | 28150 | 28200 | 28100 | 134 |
| 295 | 20250114 | 133900 | 2558205000 | 28150 | 28100 | 28150 | 28050 | 80 |
| 296 | 20250114 | 133800 | 2555957100 | 28100 | 28200 | 28200 | 28050 | 294 |
| 297 | 20250114 | 133700 | 2547693050 | 28050 | 28150 | 28150 | 28050 | 376 |
| 298 | 20250114 | 133600 | 2537132300 | 28100 | 28150 | 28200 | 28100 | 215 |
| 299 | 20250114 | 133500 | 2531086550 | 28100 | 28100 | 28200 | 28100 | 99 |
| 300 | 20250114 | 133400 | 2528303400 | 28200 | 28150 | 28200 | 28100 | 273 |
| 301 | 20250114 | 133300 | 2520623500 | 28100 | 28150 | 28150 | 28100 | 191 |
| 302 | 20250114 | 133200 | 2515248650 | 28150 | 28100 | 28150 | 28100 | 148 |
| 303 | 20250114 | 133100 | 2511087600 | 28150 | 28150 | 28150 | 28100 | 38 |
| 304 | 20250114 | 133000 | 2510018150 | 28150 | 28100 | 28150 | 28100 | 31 |
| 305 | 20250114 | 132900 | 2509145550 | 28100 | 28150 | 28150 | 28100 | 156 |
| 306 | 20250114 | 132800 | 2504759300 | 28100 | 28150 | 28150 | 28100 | 23 |
| 307 | 20250114 | 132700 | 2504112100 | 28100 | 28150 | 28150 | 28100 | 122 |
| 308 | 20250114 | 132600 | 2500683000 | 28100 | 28100 | 28150 | 28100 | 97 |
| 309 | 20250114 | 132500 | 2497954600 | 28150 | 28150 | 28150 | 28100 | 135 |
| 310 | 20250114 | 132400 | 2494159500 | 28150 | 28200 | 28200 | 28150 | 98 |
| 311 | 20250114 | 132300 | 2491398800 | 28200 | 28200 | 28200 | 28100 | 176 |
| 312 | 20250114 | 132200 | 2486441250 | 28100 | 28150 | 28150 | 28100 | 435 |
| 313 | 20250114 | 132100 | 2474197850 | 28150 | 28100 | 28150 | 28100 | 1228 |
| 314 | 20250114 | 132000 | 2439659800 | 28150 | 28150 | 28150 | 28100 | 51 |
| 315 | 20250114 | 131900 | 2438224400 | 28150 | 28150 | 28150 | 28100 | 121 |
| 316 | 20250114 | 131800 | 2434821600 | 28100 | 28150 | 28150 | 28100 | 278 |
| 317 | 20250114 | 131700 | 2427007900 | 28150 | 28150 | 28150 | 28100 | 107 |
| 318 | 20250114 | 131600 | 2423996100 | 28150 | 28150 | 28150 | 28100 | 220 |
| 319 | 20250114 | 131500 | 2417809650 | 28150 | 28150 | 28150 | 28100 | 86 |
| 320 | 20250114 | 131400 | 2415389000 | 28150 | 28200 | 28200 | 28150 | 107 |
| 321 | 20250114 | 131300 | 2412375800 | 28200 | 28100 | 28200 | 28100 | 48 |
| 322 | 20250114 | 131200 | 2411023800 | 28150 | 28150 | 28200 | 28100 | 166 |
| 323 | 20250114 | 131100 | 2406355350 | 28150 | 28100 | 28150 | 28100 | 201 |
| 324 | 20250114 | 131000 | 2400699700 | 28150 | 28150 | 28150 | 28100 | 266 |
| 325 | 20250114 | 130900 | 2393217250 | 28150 | 28150 | 28150 | 28150 | 43 |
| 326 | 20250114 | 130800 | 2392006800 | 28150 | 28150 | 28150 | 28150 | 65 |
| 327 | 20250114 | 130700 | 2390177050 | 28150 | 28150 | 28200 | 28100 | 129 |
| 328 | 20250114 | 130600 | 2386545150 | 28150 | 28150 | 28150 | 28150 | 87 |
| 329 | 20250114 | 130500 | 2384096100 | 28150 | 28150 | 28200 | 28150 | 195 |
| 330 | 20250114 | 130400 | 2378605200 | 28150 | 28150 | 28150 | 28150 | 547 |
| 331 | 20250114 | 130300 | 2363207150 | 28100 | 28150 | 28150 | 28100 | 130 |
| 332 | 20250114 | 130200 | 2359552800 | 28150 | 28150 | 28150 | 28150 | 22 |
| 333 | 20250114 | 130100 | 2358933500 | 28150 | 28150 | 28200 | 28100 | 196 |
| 334 | 20250114 | 130000 | 2353416750 | 28150 | 28150 | 28150 | 28150 | 43 |
| 335 | 20250114 | 125900 | 2352206300 | 28100 | 28150 | 28150 | 28100 | 135 |
| 336 | 20250114 | 125800 | 2348406300 | 28200 | 28200 | 28200 | 28150 | 234 |
| 337 | 20250114 | 125700 | 2341810650 | 28200 | 28150 | 28200 | 28150 | 145 |
| 338 | 20250114 | 125600 | 2337722250 | 28100 | 28150 | 28150 | 28100 | 236 |
| 339 | 20250114 | 125500 | 2331086400 | 28150 | 28150 | 28150 | 28150 | 74 |
| 340 | 20250114 | 125400 | 2329003300 | 28150 | 28150 | 28200 | 28150 | 175 |
| 341 | 20250114 | 125300 | 2324076250 | 28150 | 28150 | 28200 | 28150 | 148 |
| 342 | 20250114 | 125200 | 2319909200 | 28100 | 28150 | 28150 | 28100 | 78 |
| 343 | 20250114 | 125100 | 2317715650 | 28200 | 28200 | 28200 | 28200 | 16 |
| 344 | 20250114 | 125000 | 2317264450 | 28200 | 28200 | 28200 | 28150 | 182 |
| 345 | 20250114 | 124900 | 2312139450 | 28200 | 28150 | 28200 | 28150 | 347 |
| 346 | 20250114 | 124800 | 2302369450 | 28200 | 28200 | 28200 | 28150 | 150 |
| 347 | 20250114 | 124700 | 2298146100 | 28200 | 28200 | 28200 | 28150 | 74 |
| 348 | 20250114 | 124600 | 2296061300 | 28150 | 28150 | 28200 | 28150 | 178 |
| 349 | 20250114 | 124500 | 2291049750 | 28200 | 28150 | 28200 | 28150 | 92 |
| 350 | 20250114 | 124400 | 2288456750 | 28200 | 28200 | 28200 | 28150 | 40 |
| 351 | 20250114 | 124300 | 2287329050 | 28150 | 28150 | 28200 | 28150 | 1276 |
| 352 | 20250114 | 124200 | 2251408850 | 28200 | 28150 | 28200 | 28150 | 45 |
| 353 | 20250114 | 124100 | 2250140400 | 28200 | 28200 | 28250 | 28200 | 331 |
| 354 | 20250114 | 124000 | 2240805350 | 28200 | 28250 | 28250 | 28200 | 393 |
| 355 | 20250114 | 123900 | 2229721850 | 28200 | 28200 | 28250 | 28200 | 426 |
| 356 | 20250114 | 123800 | 2217706950 | 28200 | 28200 | 28250 | 28200 | 1085 |
| 357 | 20250114 | 123700 | 2187109100 | 28250 | 28250 | 28250 | 28200 | 190 |
| 358 | 20250114 | 123600 | 2181748800 | 28200 | 28250 | 28250 | 28200 | 207 |
| 359 | 20250114 | 123500 | 2175909600 | 28200 | 28200 | 28250 | 28200 | 198 |
| 360 | 20250114 | 123400 | 2170323650 | 28250 | 28250 | 28250 | 28250 | 50 |
| 361 | 20250114 | 123300 | 2168911150 | 28250 | 28250 | 28250 | 28200 | 124 |
| 362 | 20250114 | 123200 | 2165408950 | 28200 | 28250 | 28250 | 28200 | 868 |
| 363 | 20250114 | 123100 | 2140903150 | 28250 | 28250 | 28250 | 28200 | 395 |
| 364 | 20250114 | 123000 | 2129758700 | 28250 | 28250 | 28250 | 28200 | 216 |
| 365 | 20250114 | 122900 | 2123661850 | 28250 | 28250 | 28250 | 28250 | 124 |
| 366 | 20250114 | 122800 | 2120158850 | 28250 | 28250 | 28250 | 28200 | 366 |
| 367 | 20250114 | 122700 | 2109824800 | 28250 | 28200 | 28250 | 28200 | 34 |
| 368 | 20250114 | 122600 | 2108864800 | 28200 | 28150 | 28250 | 28100 | 4338 |
| 369 | 20250114 | 122500 | 1986536900 | 28150 | 28150 | 28150 | 28150 | 42 |
| 370 | 20250114 | 122400 | 1985354600 | 28150 | 28100 | 28150 | 28100 | 232 |
| 371 | 20250114 | 122300 | 1978831250 | 28150 | 28100 | 28150 | 28100 | 80 |
| 372 | 20250114 | 122200 | 1976580050 | 28150 | 28100 | 28150 | 28100 | 1217 |
| 373 | 20250114 | 122100 | 1942377550 | 28050 | 28050 | 28100 | 28050 | 133 |
| 374 | 20250114 | 122000 | 1938646000 | 28050 | 28150 | 28150 | 28050 | 3481 |
| 375 | 20250114 | 121900 | 1840829950 | 28150 | 28150 | 28150 | 28100 | 240 |
| 376 | 20250114 | 121800 | 1834081400 | 28100 | 28100 | 28150 | 28100 | 199 |
| 377 | 20250114 | 121700 | 1828480300 | 28150 | 28150 | 28150 | 28100 | 306 |
| 378 | 20250114 | 121600 | 1819877850 | 28150 | 28150 | 28150 | 28150 | 78 |
| 379 | 20250114 | 121500 | 1817682150 | 28100 | 28150 | 28150 | 28100 | 257 |
| 380 | 20250114 | 121400 | 1810456050 | 28150 | 28150 | 28150 | 28150 | 118 |
| 381 | 20250114 | 121300 | 1807134350 | 28150 | 28100 | 28150 | 28100 | 273 |
| 382 | 20250114 | 121200 | 1799459950 | 28100 | 28150 | 28150 | 28100 | 166 |
| 383 | 20250114 | 121100 | 1794788800 | 28150 | 28150 | 28150 | 28150 | 93 |
| 384 | 20250114 | 121000 | 1792170850 | 28150 | 28150 | 28150 | 28100 | 258 |
| 385 | 20250114 | 120900 | 1784917550 | 28150 | 28150 | 28150 | 28150 | 18 |
| 386 | 20250114 | 120800 | 1784410850 | 28150 | 28150 | 28150 | 28100 | 199 |
| 387 | 20250114 | 120700 | 1778814150 | 28100 | 28150 | 28150 | 28100 | 43 |
| 388 | 20250114 | 120600 | 1777603950 | 28150 | 28150 | 28150 | 28100 | 454 |
| 389 | 20250114 | 120500 | 1764829000 | 28150 | 28100 | 28150 | 28100 | 23 |
| 390 | 20250114 | 120400 | 1764181800 | 28150 | 28150 | 28150 | 28100 | 573 |
| 391 | 20250114 | 120300 | 1748057050 | 28150 | 28150 | 28150 | 28100 | 37 |
| 392 | 20250114 | 120200 | 1747015550 | 28150 | 28100 | 28150 | 28100 | 197 |
| 393 | 20250114 | 120100 | 1741475400 | 28150 | 28150 | 28150 | 28100 | 89 |
| 394 | 20250114 | 120000 | 1738970100 | 28150 | 28100 | 28150 | 28100 | 501 |
| 395 | 20250114 | 115900 | 1724885850 | 28100 | 28100 | 28100 | 28050 | 182 |
| 396 | 20250114 | 115800 | 1719777700 | 28100 | 28050 | 28100 | 28050 | 82 |
| 397 | 20250114 | 115700 | 1717476500 | 28050 | 28050 | 28100 | 28000 | 154 |
| 398 | 20250114 | 115600 | 1713155450 | 28100 | 28050 | 28100 | 28050 | 120 |
| 399 | 20250114 | 115500 | 1709786200 | 28050 | 28050 | 28100 | 28050 | 128 |
| 400 | 20250114 | 115400 | 1706195250 | 28050 | 28050 | 28100 | 28000 | 140 |
| 401 | 20250114 | 115300 | 1702265500 | 28050 | 28000 | 28050 | 28000 | 189 |
| 402 | 20250114 | 115200 | 1696971250 | 28050 | 28050 | 28050 | 28000 | 69 |
| 403 | 20250114 | 115100 | 1695036050 | 28050 | 28050 | 28050 | 28050 | 49 |
| 404 | 20250114 | 115000 | 1693661600 | 28100 | 28050 | 28100 | 28050 | 28 |
| 405 | 20250114 | 114900 | 1692875550 | 28050 | 28050 | 28050 | 28000 | 81 |
| 406 | 20250114 | 114800 | 1690605600 | 28050 | 28050 | 28050 | 28050 | 70 |
| 407 | 20250114 | 114700 | 1688642100 | 28050 | 28050 | 28050 | 28050 | 25 |
| 408 | 20250114 | 114600 | 1687940850 | 28000 | 28100 | 28100 | 28000 | 159 |
| 409 | 20250114 | 114500 | 1683479450 | 28100 | 28100 | 28100 | 28100 | 0 |
| 410 | 20250114 | 114400 | 1683479450 | 28100 | 28050 | 28100 | 28050 | 170 |
| 411 | 20250114 | 114300 | 1678709800 | 28050 | 28050 | 28050 | 28050 | 69 |
| 412 | 20250114 | 114200 | 1676774350 | 28100 | 28000 | 28100 | 28000 | 485 |
| 413 | 20250114 | 114100 | 1663172650 | 28050 | 28050 | 28050 | 28000 | 75 |
| 414 | 20250114 | 114000 | 1661069650 | 28050 | 28000 | 28050 | 28000 | 230 |
| 415 | 20250114 | 113900 | 1654624100 | 28050 | 28050 | 28050 | 28050 | 83 |
| 416 | 20250114 | 113800 | 1652295950 | 28100 | 28100 | 28100 | 28050 | 79 |
| 417 | 20250114 | 113700 | 1650076550 | 28050 | 28100 | 28100 | 28050 | 256 |
| 418 | 20250114 | 113600 | 1642894900 | 28050 | 28100 | 28100 | 28050 | 33 |
| 419 | 20250114 | 113500 | 1641967850 | 28100 | 28100 | 28100 | 28050 | 137 |
| 420 | 20250114 | 113400 | 1638123300 | 28100 | 28050 | 28100 | 28050 | 7 |
| 421 | 20250114 | 113300 | 1637926850 | 28050 | 28100 | 28150 | 28050 | 2894 |
| 422 | 20250114 | 113200 | 1556587750 | 28100 | 28050 | 28100 | 28050 | 147 |
| 423 | 20250114 | 113100 | 1552461300 | 28100 | 28050 | 28100 | 28050 | 196 |
| 424 | 20250114 | 113000 | 1546962150 | 28100 | 28100 | 28100 | 28100 | 11 |
| 425 | 20250114 | 112900 | 1546653050 | 28100 | 28050 | 28100 | 28050 | 120 |
| 426 | 20250114 | 112800 | 1543286200 | 28050 | 28100 | 28100 | 28050 | 11 |
| 427 | 20250114 | 112700 | 1542977450 | 28100 | 28100 | 28100 | 28050 | 1227 |
| 428 | 20250114 | 112600 | 1508549550 | 28100 | 28050 | 28100 | 28050 | 123 |
| 429 | 20250114 | 112500 | 1505098650 | 28100 | 28100 | 28100 | 28100 | 8 |
| 430 | 20250114 | 112400 | 1504873850 | 28100 | 28050 | 28100 | 28050 | 136 |
| 431 | 20250114 | 112300 | 1501058900 | 28100 | 28050 | 28100 | 28050 | 55 |
| 432 | 20250114 | 112200 | 1499515700 | 28050 | 28100 | 28100 | 28050 | 425 |
| 433 | 20250114 | 112100 | 1487592050 | 28050 | 28100 | 28100 | 28050 | 41 |
| 434 | 20250114 | 112000 | 1486441850 | 28100 | 28100 | 28100 | 28050 | 76 |
| 435 | 20250114 | 111900 | 1484309000 | 28100 | 28100 | 28100 | 28050 | 120 |
| 436 | 20250114 | 111800 | 1480941500 | 28100 | 28000 | 28100 | 28000 | 67 |
| 437 | 20250114 | 111700 | 1479064300 | 28100 | 28000 | 28100 | 28000 | 517 |
| 438 | 20250114 | 111600 | 1464560100 | 28050 | 28050 | 28050 | 28050 | 3 |
| 439 | 20250114 | 111500 | 1464475950 | 28050 | 28000 | 28050 | 28000 | 26 |
| 440 | 20250114 | 111400 | 1463747450 | 28050 | 28000 | 28050 | 28000 | 91 |
| 441 | 20250114 | 111300 | 1461198450 | 28050 | 28000 | 28050 | 28000 | 105 |
| 442 | 20250114 | 111200 | 1458253450 | 28050 | 28050 | 28050 | 28000 | 31 |
| 443 | 20250114 | 111100 | 1457384900 | 28050 | 28050 | 28100 | 28050 | 67 |
| 444 | 20250114 | 111000 | 1455505350 | 28050 | 28050 | 28100 | 28000 | 843 |
| 445 | 20250114 | 110900 | 1431856700 | 28050 | 28000 | 28050 | 28000 | 89 |
| 446 | 20250114 | 110800 | 1429363600 | 28050 | 28050 | 28050 | 28050 | 32 |
| 447 | 20250114 | 110700 | 1428466000 | 28050 | 28000 | 28050 | 28000 | 27 |
| 448 | 20250114 | 110600 | 1427709500 | 28000 | 28000 | 28000 | 28000 | 46 |
| 449 | 20250114 | 110500 | 1426421500 | 28000 | 28000 | 28000 | 28000 | 16 |
| 450 | 20250114 | 110400 | 1425973500 | 28000 | 28000 | 28000 | 28000 | 12 |
| 451 | 20250114 | 110300 | 1425637500 | 28050 | 28050 | 28050 | 28050 | 10 |
| 452 | 20250114 | 110200 | 1425357000 | 28050 | 28000 | 28050 | 28000 | 117 |
| 453 | 20250114 | 110100 | 1422079200 | 28050 | 28050 | 28050 | 28050 | 8 |
| 454 | 20250114 | 110000 | 1421854800 | 28050 | 28000 | 28050 | 28000 | 20 |
| 455 | 20250114 | 105900 | 1421294550 | 28000 | 28050 | 28050 | 28000 | 45 |
| 456 | 20250114 | 105800 | 1420033000 | 28050 | 28100 | 28100 | 28050 | 555 |
| 457 | 20250114 | 105700 | 1404464900 | 28050 | 28100 | 28100 | 28000 | 32 |
| 458 | 20250114 | 105600 | 1403567250 | 28100 | 28100 | 28100 | 28100 | 3 |
| 459 | 20250114 | 105500 | 1403482950 | 28100 | 28000 | 28100 | 28000 | 636 |
| 460 | 20250114 | 105400 | 1385639100 | 28050 | 28000 | 28050 | 27950 | 572 |
| 461 | 20250114 | 105300 | 1369618050 | 28000 | 28000 | 28000 | 27950 | 101 |
| 462 | 20250114 | 105200 | 1366792450 | 28000 | 27900 | 28000 | 27900 | 15 |
| 463 | 20250114 | 105100 | 1366372950 | 28000 | 27950 | 28000 | 27950 | 30 |
| 464 | 20250114 | 105000 | 1365533950 | 27950 | 27950 | 28000 | 27900 | 183 |
| 465 | 20250114 | 104900 | 1360420950 | 27900 | 27950 | 27950 | 27900 | 49 |
| 466 | 20250114 | 104800 | 1359051650 | 28000 | 27900 | 28000 | 27900 | 105 |
| 467 | 20250114 | 104700 | 1356121750 | 27900 | 28050 | 28050 | 27900 | 297 |
| 468 | 20250114 | 104600 | 1347831300 | 28000 | 27950 | 28000 | 27900 | 138 |
| 469 | 20250114 | 104500 | 1343974100 | 27950 | 27950 | 27950 | 27950 | 23 |
| 470 | 20250114 | 104400 | 1343331250 | 27950 | 27950 | 27950 | 27900 | 348 |
| 471 | 20250114 | 104300 | 1333614850 | 27950 | 27950 | 28000 | 27900 | 900 |
| 472 | 20250114 | 104200 | 1308471850 | 27950 | 28050 | 28050 | 27950 | 345 |
| 473 | 20250114 | 104100 | 1298828600 | 28050 | 28000 | 28050 | 27950 | 25 |
| 474 | 20250114 | 104000 | 1298128500 | 28050 | 28050 | 28050 | 28050 | 74 |
| 475 | 20250114 | 103900 | 1296052800 | 28050 | 28000 | 28050 | 28000 | 121 |
| 476 | 20250114 | 103800 | 1292664250 | 28000 | 28050 | 28050 | 28000 | 202 |
| 477 | 20250114 | 103700 | 1287003350 | 28000 | 28000 | 28000 | 27950 | 671 |
| 478 | 20250114 | 103600 | 1268215900 | 27950 | 27950 | 28000 | 27950 | 116 |
| 479 | 20250114 | 103500 | 1264969550 | 27950 | 27850 | 27950 | 27850 | 753 |
| 480 | 20250114 | 103400 | 1243944400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 481 | 20250114 | 103300 | 1243944400 | 27850 | 27850 | 27850 | 27850 | 50 |
| 482 | 20250114 | 103200 | 1242551900 | 27900 | 27900 | 27900 | 27900 | 101 |
| 483 | 20250114 | 103100 | 1239734000 | 27850 | 27900 | 27900 | 27850 | 563 |
| 484 | 20250114 | 103000 | 1224027050 | 27900 | 27900 | 27900 | 27900 | 41 |
| 485 | 20250114 | 102900 | 1222883150 | 27900 | 27900 | 27950 | 27900 | 113 |
| 486 | 20250114 | 102800 | 1219725450 | 27900 | 27900 | 27900 | 27900 | 30 |
| 487 | 20250114 | 102700 | 1218888450 | 27900 | 27900 | 27950 | 27900 | 109 |
| 488 | 20250114 | 102600 | 1215847300 | 27900 | 27900 | 27900 | 27900 | 1024 |
| 489 | 20250114 | 102500 | 1187277700 | 27900 | 27900 | 27900 | 27850 | 440 |
| 490 | 20250114 | 102400 | 1175004000 | 27900 | 27950 | 27950 | 27900 | 13 |
| 491 | 20250114 | 102300 | 1174641200 | 27900 | 27900 | 27950 | 27900 | 113 |
| 492 | 20250114 | 102200 | 1171487950 | 27950 | 27950 | 27950 | 27900 | 54 |
| 493 | 20250114 | 102100 | 1169980750 | 27950 | 27900 | 27950 | 27900 | 157 |
| 494 | 20250114 | 102000 | 1165600100 | 27900 | 27950 | 27950 | 27900 | 64 |
| 495 | 20250114 | 101900 | 1163813900 | 27950 | 28000 | 28000 | 27900 | 130 |
| 496 | 20250114 | 101800 | 1160180650 | 28000 | 27950 | 28000 | 27950 | 115 |
| 497 | 20250114 | 101700 | 1156965300 | 28000 | 27950 | 28000 | 27950 | 90 |
| 498 | 20250114 | 101600 | 1154446900 | 27950 | 27950 | 27950 | 27950 | 100 |
| 499 | 20250114 | 101500 | 1151651900 | 27900 | 27950 | 27950 | 27900 | 203 |
| 500 | 20250114 | 101400 | 1145980850 | 27900 | 27900 | 27950 | 27900 | 48 |
| 501 | 20250114 | 101300 | 1144641550 | 27950 | 27950 | 27950 | 27950 | 1 |
| 502 | 20250114 | 101200 | 1144613600 | 27900 | 28000 | 28000 | 27900 | 52 |
| 503 | 20250114 | 101100 | 1143162300 | 28000 | 28000 | 28000 | 27950 | 1852 |
| 504 | 20250114 | 101000 | 1091358350 | 28000 | 28050 | 28050 | 28000 | 202 |
| 505 | 20250114 | 100900 | 1085702300 | 28050 | 28050 | 28050 | 28050 | 39 |
| 506 | 20250114 | 100800 | 1084608350 | 28050 | 28000 | 28050 | 28000 | 118 |
| 507 | 20250114 | 100700 | 1081304050 | 28000 | 28000 | 28000 | 28000 | 68 |
| 508 | 20250114 | 100600 | 1079400050 | 28050 | 28100 | 28100 | 28000 | 59 |
| 509 | 20250114 | 100500 | 1077746300 | 28100 | 28050 | 28100 | 28000 | 431 |
| 510 | 20250114 | 100400 | 1065658100 | 28050 | 28050 | 28100 | 28050 | 188 |
| 511 | 20250114 | 100300 | 1060384600 | 28050 | 28100 | 28150 | 28050 | 294 |
| 512 | 20250114 | 100200 | 1052123500 | 28150 | 28150 | 28150 | 28100 | 457 |
| 513 | 20250114 | 100100 | 1039279900 | 28150 | 28150 | 28150 | 28100 | 14 |
| 514 | 20250114 | 100000 | 1038885900 | 28150 | 28100 | 28150 | 28100 | 17 |
| 515 | 20250114 | 095900 | 1038407400 | 28100 | 28150 | 28200 | 28100 | 296 |
| 516 | 20250114 | 095800 | 1030078200 | 28200 | 28150 | 28200 | 28150 | 102 |
| 517 | 20250114 | 095700 | 1027206350 | 28150 | 28150 | 28150 | 28150 | 209 |
| 518 | 20250114 | 095600 | 1021323000 | 28150 | 28100 | 28150 | 28100 | 93 |
| 519 | 20250114 | 095500 | 1018706700 | 28150 | 28150 | 28150 | 28150 | 410 |
| 520 | 20250114 | 095400 | 1007165200 | 28150 | 28200 | 28200 | 28150 | 681 |
| 521 | 20250114 | 095300 | 987985750 | 28250 | 28150 | 28250 | 28150 | 500 |
| 522 | 20250114 | 095200 | 973869250 | 28150 | 28250 | 28250 | 28150 | 1359 |
| 523 | 20250114 | 095100 | 935588500 | 28300 | 28300 | 28300 | 28200 | 964 |
| 524 | 20250114 | 095000 | 908320400 | 28200 | 28250 | 28350 | 28200 | 2731 |
| 525 | 20250114 | 094900 | 831009100 | 28250 | 28000 | 28300 | 28000 | 5019 |
| 526 | 20250114 | 094800 | 689542850 | 28100 | 28000 | 28100 | 28000 | 2081 |
| 527 | 20250114 | 094700 | 631230700 | 27950 | 27950 | 27950 | 27950 | 972 |
| 528 | 20250114 | 094600 | 604063300 | 27950 | 27950 | 27950 | 27900 | 371 |
| 529 | 20250114 | 094500 | 593700350 | 27900 | 27850 | 27900 | 27850 | 1396 |
| 530 | 20250114 | 094400 | 554754700 | 27850 | 27800 | 27850 | 27800 | 73 |
| 531 | 20250114 | 094300 | 552721700 | 27800 | 27900 | 27900 | 27800 | 3 |
| 532 | 20250114 | 094200 | 552638200 | 27850 | 27850 | 27850 | 27850 | 532 |
| 533 | 20250114 | 094100 | 537822000 | 27800 | 27800 | 27800 | 27800 | 37 |
| 534 | 20250114 | 094000 | 536793400 | 27800 | 27850 | 27850 | 27800 | 540 |
| 535 | 20250114 | 093900 | 521781150 | 27850 | 27800 | 27850 | 27800 | 40 |
| 536 | 20250114 | 093800 | 520669100 | 27800 | 27800 | 27800 | 27800 | 44 |
| 537 | 20250114 | 093700 | 519445900 | 27800 | 27800 | 27800 | 27800 | 18 |
| 538 | 20250114 | 093600 | 518945500 | 27800 | 27850 | 27850 | 27800 | 40 |
| 539 | 20250114 | 093500 | 517833300 | 27850 | 27850 | 27850 | 27800 | 151 |
| 540 | 20250114 | 093400 | 513630050 | 27850 | 27850 | 27850 | 27850 | 285 |
| 541 | 20250114 | 093300 | 505692800 | 27850 | 27800 | 27850 | 27800 | 49 |
| 542 | 20250114 | 093200 | 504330100 | 27850 | 27850 | 27850 | 27850 | 4 |
| 543 | 20250114 | 093100 | 504218700 | 27800 | 27850 | 27850 | 27800 | 110 |
| 544 | 20250114 | 093000 | 501160550 | 27800 | 27800 | 27800 | 27800 | 1 |
| 545 | 20250114 | 092900 | 501132750 | 27800 | 27800 | 27800 | 27800 | 1 |
| 546 | 20250114 | 092800 | 501104950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 547 | 20250114 | 092700 | 501104950 | 27800 | 27800 | 27800 | 27800 | 67 |
| 548 | 20250114 | 092600 | 499242350 | 27800 | 27800 | 27800 | 27800 | 283 |
| 549 | 20250114 | 092500 | 491374950 | 27800 | 27800 | 27800 | 27750 | 3385 |
| 550 | 20250114 | 092400 | 397272200 | 27800 | 27800 | 27900 | 27750 | 5226 |
| 551 | 20250114 | 092300 | 251940650 | 27850 | 27750 | 27850 | 27750 | 1154 |
| 552 | 20250114 | 092200 | 219847700 | 27750 | 27800 | 27800 | 27750 | 718 |
| 553 | 20250114 | 092100 | 199923150 | 27800 | 27800 | 27800 | 27800 | 1881 |
| 554 | 20250114 | 092000 | 147631350 | 27850 | 27850 | 27850 | 27850 | 318 |
| 555 | 20250114 | 091900 | 138775050 | 27850 | 27850 | 27850 | 27850 | 0 |
| 556 | 20250114 | 091800 | 138775050 | 27850 | 27850 | 27900 | 27800 | 287 |
| 557 | 20250114 | 091700 | 130772250 | 27900 | 27800 | 27900 | 27800 | 201 |
| 558 | 20250114 | 091600 | 125164450 | 27900 | 27850 | 27900 | 27850 | 490 |
| 559 | 20250114 | 091500 | 111497150 | 27800 | 27850 | 27850 | 27800 | 212 |
| 560 | 20250114 | 091400 | 105593900 | 27800 | 27850 | 27850 | 27800 | 116 |
| 561 | 20250114 | 091300 | 102365550 | 27800 | 27800 | 27850 | 27800 | 136 |
| 562 | 20250114 | 091200 | 98582250 | 27800 | 27850 | 27850 | 27800 | 116 |
| 563 | 20250114 | 091100 | 95355950 | 27850 | 27850 | 27850 | 27850 | 1 |
| 564 | 20250114 | 091000 | 95328100 | 27850 | 27850 | 27850 | 27850 | 20 |
| 565 | 20250114 | 090900 | 94771100 | 27850 | 27850 | 27850 | 27850 | 9 |
| 566 | 20250114 | 090800 | 94520450 | 27800 | 27900 | 27900 | 27800 | 1884 |
| 567 | 20250114 | 090700 | 42003800 | 27900 | 27850 | 27900 | 27850 | 416 |
| 568 | 20250114 | 090600 | 30417700 | 27850 | 27850 | 27850 | 27850 | 23 |
| 569 | 20250114 | 090500 | 29777150 | 27800 | 27800 | 27800 | 27800 | 93 |
| 570 | 20250114 | 090400 | 27191750 | 27750 | 27750 | 27750 | 27750 | 200 |
| 571 | 20250114 | 090300 | 21641750 | 27750 | 27750 | 27800 | 27750 | 221 |
| 572 | 20250114 | 090200 | 15508950 | 27750 | 27850 | 27850 | 27750 | 122 |
| 573 | 20250114 | 090100 | 12120500 | 27850 | 27800 | 27850 | 27750 | 160 |
| 574 | 20250114 | 090000 | 7672800 | 27800 | 27800 | 27800 | 27800 | 276 |