33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 190400 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 15427 |
| 3 | 20250109 | 190300 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 4 | 20250109 | 190200 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 5 | 20250109 | 190100 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 6 | 20250109 | 190000 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 7 | 20250109 | 185900 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 8 | 20250109 | 185800 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 9 | 20250109 | 185700 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 10 | 20250109 | 185600 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 11 | 20250109 | 185500 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 12 | 20250109 | 185400 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 13 | 20250109 | 185300 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 14 | 20250109 | 185200 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 15 | 20250109 | 185100 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 16 | 20250109 | 185000 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 17 | 20250109 | 184900 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 18 | 20250109 | 184800 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 19 | 20250109 | 184700 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 20 | 20250109 | 184600 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 21 | 20250109 | 184500 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 22 | 20250109 | 184400 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 23 | 20250109 | 184300 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 24 | 20250109 | 184200 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 25 | 20250109 | 184100 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 26 | 20250109 | 184000 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 27 | 20250109 | 183900 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 28 | 20250109 | 183800 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 29 | 20250109 | 183700 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 30 | 20250109 | 183600 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 31 | 20250109 | 183500 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 32 | 20250109 | 183400 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 15427 |
| 33 | 20250109 | 183300 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 34 | 20250109 | 183200 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 35 | 20250109 | 183100 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 36 | 20250109 | 183000 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 37 | 20250109 | 182900 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 38 | 20250109 | 182800 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 39 | 20250109 | 182700 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 40 | 20250109 | 182600 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 41 | 20250109 | 182500 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 42 | 20250109 | 182400 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 43 | 20250109 | 182300 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 44 | 20250109 | 182200 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 45 | 20250109 | 182100 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 46 | 20250109 | 182000 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 47 | 20250109 | 181900 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 48 | 20250109 | 181800 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 49 | 20250109 | 181700 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 50 | 20250109 | 181600 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 51 | 20250109 | 181500 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 52 | 20250109 | 181400 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 53 | 20250109 | 181300 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 54 | 20250109 | 181200 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 55 | 20250109 | 181100 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 56 | 20250109 | 181000 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 57 | 20250109 | 180900 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 58 | 20250109 | 180800 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 59 | 20250109 | 180700 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 60 | 20250109 | 180600 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 61 | 20250109 | 180500 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 62 | 20250109 | 180400 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 15427 |
| 63 | 20250109 | 180300 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 64 | 20250109 | 180200 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 65 | 20250109 | 180100 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 66 | 20250109 | 180000 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 67 | 20250109 | 175900 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 68 | 20250109 | 175800 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 69 | 20250109 | 175700 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 70 | 20250109 | 175600 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 71 | 20250109 | 175500 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 72 | 20250109 | 175400 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 73 | 20250109 | 175300 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 74 | 20250109 | 175200 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 75 | 20250109 | 175100 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 76 | 20250109 | 175000 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 77 | 20250109 | 174900 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 78 | 20250109 | 174800 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 79 | 20250109 | 174700 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 80 | 20250109 | 174600 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 81 | 20250109 | 174500 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 82 | 20250109 | 174400 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 83 | 20250109 | 174300 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 84 | 20250109 | 174200 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 85 | 20250109 | 174100 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 86 | 20250109 | 174000 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 87 | 20250109 | 173900 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 88 | 20250109 | 173800 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 89 | 20250109 | 173700 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 90 | 20250109 | 173600 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 91 | 20250109 | 173500 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 92 | 20250109 | 173400 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 15427 |
| 93 | 20250109 | 173300 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 94 | 20250109 | 173200 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 95 | 20250109 | 173100 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 96 | 20250109 | 173000 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 97 | 20250109 | 172900 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 98 | 20250109 | 172800 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 99 | 20250109 | 172700 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 100 | 20250109 | 172600 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 101 | 20250109 | 172500 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 102 | 20250109 | 172400 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 103 | 20250109 | 172300 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 104 | 20250109 | 172200 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 105 | 20250109 | 172100 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 106 | 20250109 | 172000 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 107 | 20250109 | 171900 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 108 | 20250109 | 171800 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 109 | 20250109 | 171700 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 110 | 20250109 | 171600 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 111 | 20250109 | 171500 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 112 | 20250109 | 171400 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 113 | 20250109 | 171300 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 114 | 20250109 | 171200 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 115 | 20250109 | 171100 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 116 | 20250109 | 171000 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 117 | 20250109 | 170900 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 118 | 20250109 | 170800 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 119 | 20250109 | 170700 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 120 | 20250109 | 170600 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 121 | 20250109 | 170500 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 122 | 20250109 | 170400 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 15427 |
| 123 | 20250109 | 170300 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 124 | 20250109 | 170200 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 125 | 20250109 | 170100 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 126 | 20250109 | 170000 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 127 | 20250109 | 165900 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 128 | 20250109 | 165800 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 129 | 20250109 | 165700 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 130 | 20250109 | 165600 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 131 | 20250109 | 165500 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 132 | 20250109 | 165400 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 133 | 20250109 | 165300 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 134 | 20250109 | 165200 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 135 | 20250109 | 165100 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 136 | 20250109 | 165000 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 137 | 20250109 | 164900 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 138 | 20250109 | 164800 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 139 | 20250109 | 164700 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 140 | 20250109 | 164600 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 141 | 20250109 | 164500 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 142 | 20250109 | 164400 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 143 | 20250109 | 164300 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 144 | 20250109 | 164200 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 145 | 20250109 | 164100 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 146 | 20250109 | 164000 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 147 | 20250109 | 163900 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 148 | 20250109 | 163800 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 149 | 20250109 | 163700 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 150 | 20250109 | 163600 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 151 | 20250109 | 163500 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 152 | 20250109 | 163400 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 15427 |
| 153 | 20250109 | 163300 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 154 | 20250109 | 163200 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 155 | 20250109 | 163100 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 156 | 20250109 | 163000 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 157 | 20250109 | 162900 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 158 | 20250109 | 162800 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 159 | 20250109 | 162700 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 160 | 20250109 | 162600 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 161 | 20250109 | 162500 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 162 | 20250109 | 162400 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 163 | 20250109 | 162300 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 164 | 20250109 | 162200 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 165 | 20250109 | 162100 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 166 | 20250109 | 162000 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 167 | 20250109 | 161900 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 168 | 20250109 | 161800 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 169 | 20250109 | 161700 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 170 | 20250109 | 161600 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 171 | 20250109 | 161500 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 172 | 20250109 | 161400 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 173 | 20250109 | 161300 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 174 | 20250109 | 161200 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 175 | 20250109 | 161100 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 176 | 20250109 | 161000 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 177 | 20250109 | 160900 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 178 | 20250109 | 160800 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 179 | 20250109 | 160700 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 180 | 20250109 | 160600 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 181 | 20250109 | 160500 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 182 | 20250109 | 160400 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 15427 |
| 183 | 20250109 | 160300 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 184 | 20250109 | 160200 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 185 | 20250109 | 160100 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 186 | 20250109 | 160000 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 187 | 20250109 | 155900 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 188 | 20250109 | 155800 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 189 | 20250109 | 155700 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 190 | 20250109 | 155600 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 191 | 20250109 | 155500 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 192 | 20250109 | 155400 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 193 | 20250109 | 155300 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 194 | 20250109 | 155200 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 195 | 20250109 | 155100 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 196 | 20250109 | 155000 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 197 | 20250109 | 154900 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 198 | 20250109 | 154800 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 199 | 20250109 | 154700 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 200 | 20250109 | 154600 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 201 | 20250109 | 154500 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 202 | 20250109 | 154400 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 203 | 20250109 | 154300 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 204 | 20250109 | 154200 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 205 | 20250109 | 154100 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 206 | 20250109 | 154000 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 207 | 20250109 | 153900 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 208 | 20250109 | 153800 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 209 | 20250109 | 153700 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 210 | 20250109 | 153600 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 211 | 20250109 | 153500 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 212 | 20250109 | 153400 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 15427 |
| 213 | 20250109 | 153300 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 214 | 20250109 | 153200 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 215 | 20250109 | 153100 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 216 | 20250109 | 153000 | 27293189950 | 33450 | 33450 | 33450 | 33450 | 15427 |
| 217 | 20250109 | 152900 | 26777156800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 218 | 20250109 | 152800 | 26777156800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 219 | 20250109 | 152700 | 26777156800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 220 | 20250109 | 152600 | 26777156800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 221 | 20250109 | 152500 | 26777156800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 222 | 20250109 | 152400 | 26777156800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 223 | 20250109 | 152300 | 26777156800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 224 | 20250109 | 152200 | 26777156800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 225 | 20250109 | 152100 | 26777156800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 226 | 20250109 | 152000 | 26777156800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 227 | 20250109 | 151900 | 26777156800 | 33500 | 33500 | 33600 | 33500 | 2932 |
| 228 | 20250109 | 151800 | 26678791900 | 33550 | 33550 | 33550 | 33500 | 2776 |
| 229 | 20250109 | 151700 | 26585719250 | 33600 | 33500 | 33600 | 33500 | 2223 |
| 230 | 20250109 | 151600 | 26511166450 | 33500 | 33600 | 33600 | 33500 | 2603 |
| 231 | 20250109 | 151500 | 26423870300 | 33600 | 33650 | 33650 | 33550 | 3284 |
| 232 | 20250109 | 151400 | 26313533450 | 33650 | 33650 | 33750 | 33600 | 7411 |
| 233 | 20250109 | 151300 | 26063848650 | 33600 | 33400 | 33700 | 33400 | 11151 |
| 234 | 20250109 | 151200 | 25690070900 | 33400 | 33350 | 33450 | 33300 | 5409 |
| 235 | 20250109 | 151100 | 25509561100 | 33350 | 33400 | 33400 | 33350 | 427 |
| 236 | 20250109 | 151000 | 25495305650 | 33350 | 33350 | 33400 | 33350 | 785 |
| 237 | 20250109 | 150900 | 25469121350 | 33350 | 33400 | 33400 | 33350 | 1745 |
| 238 | 20250109 | 150800 | 25410845150 | 33400 | 33450 | 33450 | 33400 | 4824 |
| 239 | 20250109 | 150700 | 25249647200 | 33450 | 33450 | 33500 | 33400 | 7376 |
| 240 | 20250109 | 150600 | 25002924300 | 33450 | 33350 | 33450 | 33350 | 7057 |
| 241 | 20250109 | 150500 | 24767182250 | 33400 | 33350 | 33400 | 33350 | 1410 |
| 242 | 20250109 | 150400 | 24720138450 | 33350 | 33250 | 33350 | 33250 | 6839 |
| 243 | 20250109 | 150300 | 24492258150 | 33300 | 33250 | 33300 | 33250 | 1768 |
| 244 | 20250109 | 150200 | 24433460150 | 33250 | 33250 | 33250 | 33200 | 1259 |
| 245 | 20250109 | 150100 | 24391598950 | 33250 | 33250 | 33250 | 33200 | 1900 |
| 246 | 20250109 | 150000 | 24328481050 | 33200 | 33200 | 33250 | 33200 | 1839 |
| 247 | 20250109 | 145900 | 24267342800 | 33250 | 33200 | 33250 | 33200 | 1375 |
| 248 | 20250109 | 145800 | 24221637100 | 33200 | 33250 | 33250 | 33200 | 420 |
| 249 | 20250109 | 145700 | 24207690000 | 33250 | 33250 | 33250 | 33200 | 319 |
| 250 | 20250109 | 145600 | 24197084450 | 33200 | 33200 | 33250 | 33200 | 157 |
| 251 | 20250109 | 145500 | 24191867950 | 33250 | 33250 | 33250 | 33200 | 576 |
| 252 | 20250109 | 145400 | 24172722850 | 33250 | 33150 | 33300 | 33150 | 9631 |
| 253 | 20250109 | 145300 | 23852900150 | 33150 | 33150 | 33200 | 33100 | 1321 |
| 254 | 20250109 | 145200 | 23809109200 | 33150 | 33150 | 33150 | 33100 | 2610 |
| 255 | 20250109 | 145100 | 23722636000 | 33100 | 33150 | 33150 | 33100 | 190 |
| 256 | 20250109 | 145000 | 23716342950 | 33150 | 33150 | 33150 | 33100 | 839 |
| 257 | 20250109 | 144900 | 23688540400 | 33150 | 33150 | 33150 | 33150 | 305 |
| 258 | 20250109 | 144800 | 23678429650 | 33150 | 33100 | 33150 | 33100 | 300 |
| 259 | 20250109 | 144700 | 23668499600 | 33150 | 33150 | 33200 | 33100 | 447 |
| 260 | 20250109 | 144600 | 23653677950 | 33150 | 33200 | 33200 | 33150 | 1146 |
| 261 | 20250109 | 144500 | 23615687100 | 33200 | 33150 | 33200 | 33150 | 614 |
| 262 | 20250109 | 144400 | 23595322600 | 33150 | 33150 | 33200 | 33150 | 302 |
| 263 | 20250109 | 144300 | 23585311250 | 33150 | 33150 | 33200 | 33100 | 842 |
| 264 | 20250109 | 144200 | 23557409700 | 33150 | 33150 | 33200 | 33100 | 670 |
| 265 | 20250109 | 144100 | 23535199300 | 33150 | 33150 | 33200 | 33100 | 1277 |
| 266 | 20250109 | 144000 | 23492859850 | 33200 | 33150 | 33200 | 33150 | 210 |
| 267 | 20250109 | 143900 | 23485898000 | 33100 | 33150 | 33150 | 33100 | 1265 |
| 268 | 20250109 | 143800 | 23444009900 | 33150 | 33150 | 33150 | 33150 | 872 |
| 269 | 20250109 | 143700 | 23415103100 | 33150 | 33100 | 33200 | 33100 | 1572 |
| 270 | 20250109 | 143600 | 23363061850 | 33100 | 33150 | 33200 | 33100 | 4363 |
| 271 | 20250109 | 143500 | 23218436950 | 33150 | 33150 | 33150 | 33150 | 102 |
| 272 | 20250109 | 143400 | 23215055650 | 33200 | 33200 | 33250 | 33200 | 1052 |
| 273 | 20250109 | 143300 | 23180126000 | 33250 | 33250 | 33250 | 33200 | 182 |
| 274 | 20250109 | 143200 | 23174079700 | 33250 | 33200 | 33250 | 33200 | 257 |
| 275 | 20250109 | 143100 | 23165545600 | 33200 | 33150 | 33250 | 33150 | 817 |
| 276 | 20250109 | 143000 | 23138435800 | 33150 | 33200 | 33200 | 33100 | 2755 |
| 277 | 20250109 | 142900 | 23047014200 | 33150 | 33100 | 33150 | 33100 | 1372 |
| 278 | 20250109 | 142800 | 23001540050 | 33100 | 33100 | 33150 | 33050 | 744 |
| 279 | 20250109 | 142700 | 22976915550 | 33100 | 33100 | 33100 | 33050 | 2345 |
| 280 | 20250109 | 142600 | 22899381600 | 33100 | 33100 | 33100 | 33100 | 602 |
| 281 | 20250109 | 142500 | 22879455400 | 33100 | 33100 | 33150 | 33050 | 436 |
| 282 | 20250109 | 142400 | 22865027200 | 33050 | 33050 | 33100 | 33050 | 1441 |
| 283 | 20250109 | 142300 | 22817386800 | 33050 | 33100 | 33100 | 33050 | 261 |
| 284 | 20250109 | 142200 | 22808748350 | 33100 | 33100 | 33100 | 33050 | 360 |
| 285 | 20250109 | 142100 | 22796836150 | 33100 | 33050 | 33100 | 33050 | 479 |
| 286 | 20250109 | 142000 | 22780989900 | 33100 | 33100 | 33100 | 33100 | 599 |
| 287 | 20250109 | 141900 | 22761163000 | 33100 | 33100 | 33100 | 33050 | 1456 |
| 288 | 20250109 | 141800 | 22712971000 | 33100 | 33150 | 33150 | 33100 | 110 |
| 289 | 20250109 | 141700 | 22709326800 | 33150 | 33150 | 33150 | 33100 | 252 |
| 290 | 20250109 | 141600 | 22700985500 | 33150 | 33100 | 33150 | 33100 | 185 |
| 291 | 20250109 | 141500 | 22694859850 | 33100 | 33150 | 33200 | 33100 | 265 |
| 292 | 20250109 | 141400 | 22686080000 | 33150 | 33200 | 33200 | 33150 | 156 |
| 293 | 20250109 | 141300 | 22680904700 | 33200 | 33100 | 33200 | 33100 | 1160 |
| 294 | 20250109 | 141200 | 22642452650 | 33100 | 33100 | 33150 | 33050 | 1206 |
| 295 | 20250109 | 141100 | 22602545550 | 33100 | 33100 | 33150 | 33100 | 203 |
| 296 | 20250109 | 141000 | 22595826200 | 33100 | 33150 | 33150 | 33100 | 698 |
| 297 | 20250109 | 140900 | 22572721400 | 33100 | 33100 | 33100 | 33100 | 125 |
| 298 | 20250109 | 140800 | 22568583900 | 33100 | 33050 | 33150 | 33050 | 1742 |
| 299 | 20250109 | 140700 | 22510945100 | 33050 | 33050 | 33100 | 33050 | 517 |
| 300 | 20250109 | 140600 | 22493858150 | 33050 | 33050 | 33050 | 33050 | 1107 |
| 301 | 20250109 | 140500 | 22457271800 | 33100 | 33050 | 33100 | 33050 | 217 |
| 302 | 20250109 | 140400 | 22450099850 | 33050 | 33050 | 33050 | 33050 | 798 |
| 303 | 20250109 | 140300 | 22423725950 | 33050 | 33100 | 33100 | 33050 | 1238 |
| 304 | 20250109 | 140200 | 22382806550 | 33100 | 33100 | 33100 | 33050 | 117 |
| 305 | 20250109 | 140100 | 22378934650 | 33100 | 33050 | 33100 | 33050 | 276 |
| 306 | 20250109 | 140000 | 22369810850 | 33050 | 33100 | 33100 | 33050 | 256 |
| 307 | 20250109 | 135900 | 22361349350 | 33100 | 33050 | 33100 | 33050 | 797 |
| 308 | 20250109 | 135800 | 22334976200 | 33050 | 33100 | 33100 | 33050 | 1001 |
| 309 | 20250109 | 135700 | 22301889300 | 33050 | 33050 | 33100 | 33050 | 895 |
| 310 | 20250109 | 135600 | 22272303800 | 33050 | 33050 | 33100 | 33050 | 841 |
| 311 | 20250109 | 135500 | 22244508600 | 33050 | 33100 | 33100 | 33050 | 395 |
| 312 | 20250109 | 135400 | 22231452100 | 33100 | 33050 | 33100 | 33050 | 1001 |
| 313 | 20250109 | 135300 | 22198368700 | 33050 | 33100 | 33100 | 33050 | 1745 |
| 314 | 20250109 | 135200 | 22140696100 | 33050 | 33100 | 33100 | 33050 | 385 |
| 315 | 20250109 | 135100 | 22127964650 | 33100 | 33050 | 33100 | 33050 | 638 |
| 316 | 20250109 | 135000 | 22106866900 | 33050 | 33100 | 33100 | 33050 | 179 |
| 317 | 20250109 | 134900 | 22100947550 | 33100 | 33100 | 33100 | 33050 | 796 |
| 318 | 20250109 | 134800 | 22074600150 | 33100 | 33100 | 33100 | 33100 | 242 |
| 319 | 20250109 | 134700 | 22066589950 | 33100 | 33100 | 33150 | 33100 | 865 |
| 320 | 20250109 | 134600 | 22037957950 | 33100 | 33100 | 33150 | 33100 | 91 |
| 321 | 20250109 | 134500 | 22034944200 | 33100 | 33150 | 33150 | 33100 | 268 |
| 322 | 20250109 | 134400 | 22026073350 | 33150 | 33150 | 33150 | 33100 | 759 |
| 323 | 20250109 | 134300 | 22000948850 | 33150 | 33100 | 33150 | 33100 | 217 |
| 324 | 20250109 | 134200 | 21993763900 | 33150 | 33150 | 33150 | 33100 | 466 |
| 325 | 20250109 | 134100 | 21978316150 | 33150 | 33100 | 33150 | 33100 | 421 |
| 326 | 20250109 | 134000 | 21964376400 | 33150 | 33150 | 33150 | 33100 | 1554 |
| 327 | 20250109 | 133900 | 21912896600 | 33150 | 33150 | 33150 | 33150 | 363 |
| 328 | 20250109 | 133800 | 21900863150 | 33150 | 33150 | 33200 | 33150 | 90 |
| 329 | 20250109 | 133700 | 21897878150 | 33150 | 33200 | 33200 | 33150 | 188 |
| 330 | 20250109 | 133600 | 21891638300 | 33150 | 33150 | 33200 | 33100 | 818 |
| 331 | 20250109 | 133500 | 21864498550 | 33150 | 33100 | 33150 | 33100 | 978 |
| 332 | 20250109 | 133400 | 21832078400 | 33150 | 33150 | 33150 | 33100 | 209 |
| 333 | 20250109 | 133300 | 21825154550 | 33100 | 33150 | 33150 | 33100 | 144 |
| 334 | 20250109 | 133200 | 21820387900 | 33150 | 33150 | 33150 | 33100 | 368 |
| 335 | 20250109 | 133100 | 21808205500 | 33150 | 33100 | 33150 | 33100 | 792 |
| 336 | 20250109 | 133000 | 21781982750 | 33100 | 33100 | 33100 | 33050 | 924 |
| 337 | 20250109 | 132900 | 21751398450 | 33100 | 33100 | 33100 | 33050 | 592 |
| 338 | 20250109 | 132800 | 21731808400 | 33050 | 33100 | 33100 | 33050 | 601 |
| 339 | 20250109 | 132700 | 21711939600 | 33100 | 33050 | 33100 | 33050 | 74 |
| 340 | 20250109 | 132600 | 21709492800 | 33050 | 33050 | 33100 | 33050 | 276 |
| 341 | 20250109 | 132500 | 21700370100 | 33050 | 33050 | 33050 | 33050 | 1338 |
| 342 | 20250109 | 132400 | 21656149200 | 33050 | 33050 | 33050 | 33000 | 1579 |
| 343 | 20250109 | 132300 | 21603994050 | 33050 | 33050 | 33100 | 33000 | 2965 |
| 344 | 20250109 | 132200 | 21506016200 | 33050 | 33050 | 33100 | 33050 | 923 |
| 345 | 20250109 | 132100 | 21475510300 | 33100 | 33100 | 33100 | 33050 | 453 |
| 346 | 20250109 | 132000 | 21460521250 | 33100 | 33100 | 33100 | 33050 | 4083 |
| 347 | 20250109 | 131900 | 21325395850 | 33100 | 33150 | 33150 | 33100 | 3003 |
| 348 | 20250109 | 131800 | 21225995950 | 33100 | 33100 | 33150 | 33100 | 289 |
| 349 | 20250109 | 131700 | 21216421450 | 33100 | 33150 | 33150 | 33100 | 430 |
| 350 | 20250109 | 131600 | 21202181000 | 33150 | 33100 | 33150 | 33100 | 122 |
| 351 | 20250109 | 131500 | 21198141300 | 33100 | 33150 | 33150 | 33100 | 2354 |
| 352 | 20250109 | 131400 | 21120189450 | 33150 | 33150 | 33150 | 33100 | 289 |
| 353 | 20250109 | 131300 | 21110610800 | 33100 | 33100 | 33150 | 33100 | 232 |
| 354 | 20250109 | 131200 | 21102922850 | 33150 | 33150 | 33150 | 33100 | 463 |
| 355 | 20250109 | 131100 | 21087576650 | 33150 | 33100 | 33150 | 33100 | 151 |
| 356 | 20250109 | 131000 | 21082571100 | 33100 | 33150 | 33150 | 33100 | 281 |
| 357 | 20250109 | 130900 | 21073263450 | 33150 | 33150 | 33150 | 33100 | 1953 |
| 358 | 20250109 | 130800 | 21008525750 | 33150 | 33200 | 33200 | 33150 | 791 |
| 359 | 20250109 | 130700 | 20982301400 | 33200 | 33150 | 33200 | 33150 | 123 |
| 360 | 20250109 | 130600 | 20978221700 | 33150 | 33200 | 33200 | 33150 | 414 |
| 361 | 20250109 | 130500 | 20964494750 | 33200 | 33200 | 33200 | 33150 | 289 |
| 362 | 20250109 | 130400 | 20954906250 | 33150 | 33150 | 33200 | 33150 | 602 |
| 363 | 20250109 | 130300 | 20934947250 | 33200 | 33200 | 33200 | 33200 | 120 |
| 364 | 20250109 | 130200 | 20930963250 | 33200 | 33200 | 33250 | 33200 | 608 |
| 365 | 20250109 | 130100 | 20910776650 | 33200 | 33200 | 33200 | 33150 | 804 |
| 366 | 20250109 | 130000 | 20884086200 | 33200 | 33200 | 33200 | 33150 | 191 |
| 367 | 20250109 | 125900 | 20877752400 | 33150 | 33150 | 33200 | 33150 | 610 |
| 368 | 20250109 | 125800 | 20857530650 | 33150 | 33150 | 33150 | 33150 | 143 |
| 369 | 20250109 | 125700 | 20852790200 | 33150 | 33150 | 33200 | 33150 | 688 |
| 370 | 20250109 | 125600 | 20829969200 | 33200 | 33200 | 33200 | 33150 | 852 |
| 371 | 20250109 | 125500 | 20801683900 | 33200 | 33200 | 33200 | 33150 | 304 |
| 372 | 20250109 | 125400 | 20791598600 | 33200 | 33250 | 33250 | 33200 | 1687 |
| 373 | 20250109 | 125300 | 20735557850 | 33250 | 33250 | 33250 | 33200 | 596 |
| 374 | 20250109 | 125200 | 20715767700 | 33250 | 33250 | 33250 | 33200 | 134 |
| 375 | 20250109 | 125100 | 20711314200 | 33250 | 33200 | 33250 | 33200 | 1235 |
| 376 | 20250109 | 125000 | 20670311250 | 33200 | 33200 | 33250 | 33200 | 135 |
| 377 | 20250109 | 124900 | 20665827050 | 33200 | 33250 | 33250 | 33200 | 273 |
| 378 | 20250109 | 124800 | 20656761750 | 33200 | 33200 | 33250 | 33200 | 761 |
| 379 | 20250109 | 124700 | 20631468400 | 33200 | 33250 | 33250 | 33200 | 816 |
| 380 | 20250109 | 124600 | 20604348100 | 33200 | 33250 | 33300 | 33200 | 315 |
| 381 | 20250109 | 124500 | 20593875100 | 33250 | 33300 | 33350 | 33250 | 4803 |
| 382 | 20250109 | 124400 | 20434111100 | 33300 | 33300 | 33350 | 33300 | 1054 |
| 383 | 20250109 | 124300 | 20399009750 | 33300 | 33300 | 33300 | 33300 | 485 |
| 384 | 20250109 | 124200 | 20382859250 | 33300 | 33300 | 33350 | 33300 | 1976 |
| 385 | 20250109 | 124100 | 20317055850 | 33300 | 33300 | 33350 | 33300 | 1913 |
| 386 | 20250109 | 124000 | 20253347400 | 33300 | 33200 | 33300 | 33200 | 3681 |
| 387 | 20250109 | 123900 | 20130861300 | 33250 | 33250 | 33300 | 33200 | 3069 |
| 388 | 20250109 | 123800 | 20028815400 | 33250 | 33200 | 33250 | 33200 | 2353 |
| 389 | 20250109 | 123700 | 19950618950 | 33200 | 33200 | 33200 | 33150 | 528 |
| 390 | 20250109 | 123600 | 19933089600 | 33200 | 33150 | 33200 | 33100 | 190 |
| 391 | 20250109 | 123500 | 19926791350 | 33150 | 33100 | 33150 | 33100 | 747 |
| 392 | 20250109 | 123400 | 19902028800 | 33100 | 33150 | 33150 | 33100 | 262 |
| 393 | 20250109 | 123300 | 19893344550 | 33150 | 33100 | 33150 | 33100 | 305 |
| 394 | 20250109 | 123200 | 19883240100 | 33100 | 33100 | 33100 | 33100 | 468 |
| 395 | 20250109 | 123100 | 19867749300 | 33100 | 33100 | 33100 | 33050 | 413 |
| 396 | 20250109 | 123000 | 19854093350 | 33100 | 33100 | 33100 | 33050 | 881 |
| 397 | 20250109 | 122900 | 19824939750 | 33050 | 33100 | 33100 | 33050 | 790 |
| 398 | 20250109 | 122800 | 19798791600 | 33100 | 33100 | 33100 | 33100 | 420 |
| 399 | 20250109 | 122700 | 19784889600 | 33100 | 33100 | 33100 | 33050 | 259 |
| 400 | 20250109 | 122600 | 19776316750 | 33100 | 33150 | 33150 | 33050 | 1788 |
| 401 | 20250109 | 122500 | 19717126550 | 33150 | 33150 | 33150 | 33150 | 194 |
| 402 | 20250109 | 122400 | 19710695450 | 33100 | 33150 | 33150 | 33100 | 651 |
| 403 | 20250109 | 122300 | 19689120250 | 33150 | 33050 | 33150 | 33050 | 326 |
| 404 | 20250109 | 122200 | 19678329650 | 33050 | 33100 | 33100 | 33050 | 346 |
| 405 | 20250109 | 122100 | 19666893500 | 33050 | 33100 | 33100 | 33050 | 1546 |
| 406 | 20250109 | 122000 | 19615750700 | 33100 | 33100 | 33100 | 33050 | 294 |
| 407 | 20250109 | 121900 | 19606026300 | 33100 | 33100 | 33100 | 33050 | 741 |
| 408 | 20250109 | 121800 | 19581527750 | 33100 | 33050 | 33100 | 33050 | 414 |
| 409 | 20250109 | 121700 | 19567832650 | 33050 | 33100 | 33100 | 33050 | 637 |
| 410 | 20250109 | 121600 | 19546766250 | 33100 | 33050 | 33100 | 33000 | 399 |
| 411 | 20250109 | 121500 | 19533579500 | 33050 | 33050 | 33050 | 33000 | 400 |
| 412 | 20250109 | 121400 | 19520364800 | 33050 | 33000 | 33050 | 33000 | 152 |
| 413 | 20250109 | 121300 | 19515348700 | 33000 | 33100 | 33100 | 32950 | 5432 |
| 414 | 20250109 | 121200 | 19336011650 | 33100 | 33100 | 33100 | 33100 | 337 |
| 415 | 20250109 | 121100 | 19324856950 | 33100 | 33100 | 33100 | 33100 | 48 |
| 416 | 20250109 | 121000 | 19323268150 | 33050 | 33050 | 33100 | 33050 | 1575 |
| 417 | 20250109 | 120900 | 19271161150 | 33100 | 33000 | 33100 | 33000 | 521 |
| 418 | 20250109 | 120800 | 19253922000 | 33000 | 33100 | 33100 | 33000 | 1601 |
| 419 | 20250109 | 120700 | 19201019750 | 33100 | 33100 | 33100 | 33050 | 543 |
| 420 | 20250109 | 120600 | 19183054450 | 33100 | 33100 | 33100 | 33100 | 928 |
| 421 | 20250109 | 120500 | 19152337650 | 33100 | 33000 | 33100 | 33000 | 1312 |
| 422 | 20250109 | 120400 | 19108984600 | 33050 | 33050 | 33050 | 33000 | 888 |
| 423 | 20250109 | 120300 | 19079639200 | 33050 | 33100 | 33100 | 33000 | 3093 |
| 424 | 20250109 | 120200 | 18977438400 | 33100 | 33000 | 33100 | 32950 | 17618 |
| 425 | 20250109 | 120100 | 18395952800 | 33000 | 33000 | 33000 | 32950 | 734 |
| 426 | 20250109 | 120000 | 18371734750 | 33000 | 32950 | 33000 | 32950 | 1020 |
| 427 | 20250109 | 115900 | 18338105800 | 33000 | 33000 | 33000 | 32950 | 433 |
| 428 | 20250109 | 115800 | 18323818900 | 33000 | 33000 | 33000 | 33000 | 135 |
| 429 | 20250109 | 115700 | 18319363900 | 33000 | 32950 | 33000 | 32950 | 160 |
| 430 | 20250109 | 115600 | 18314089200 | 33000 | 33000 | 33000 | 32950 | 552 |
| 431 | 20250109 | 115500 | 18295891850 | 33000 | 33000 | 33000 | 32950 | 370 |
| 432 | 20250109 | 115400 | 18283683550 | 33000 | 32950 | 33000 | 32950 | 694 |
| 433 | 20250109 | 115300 | 18260803400 | 32950 | 33000 | 33000 | 32950 | 428 |
| 434 | 20250109 | 115200 | 18246695650 | 32950 | 32950 | 33000 | 32950 | 428 |
| 435 | 20250109 | 115100 | 18232578100 | 33000 | 33000 | 33000 | 32950 | 584 |
| 436 | 20250109 | 115000 | 18213334100 | 32950 | 32950 | 32950 | 32950 | 1045 |
| 437 | 20250109 | 114900 | 18178901350 | 32950 | 32900 | 33000 | 32900 | 1765 |
| 438 | 20250109 | 114800 | 18120732800 | 32900 | 32950 | 32950 | 32900 | 4435 |
| 439 | 20250109 | 114700 | 17974818600 | 32950 | 32950 | 32950 | 32900 | 1000 |
| 440 | 20250109 | 114600 | 17941869100 | 32950 | 32950 | 32950 | 32900 | 514 |
| 441 | 20250109 | 114500 | 17924932950 | 32950 | 32950 | 32950 | 32900 | 1360 |
| 442 | 20250109 | 114400 | 17880121600 | 32950 | 32900 | 32950 | 32900 | 748 |
| 443 | 20250109 | 114300 | 17855510050 | 32900 | 32900 | 33000 | 32900 | 316 |
| 444 | 20250109 | 114200 | 17845092150 | 32900 | 32950 | 33000 | 32900 | 1282 |
| 445 | 20250109 | 114100 | 17802878650 | 32950 | 32950 | 33000 | 32850 | 2277 |
| 446 | 20250109 | 114000 | 17727929950 | 32950 | 32900 | 32950 | 32900 | 1251 |
| 447 | 20250109 | 113900 | 17686771500 | 32950 | 32950 | 32950 | 32900 | 1160 |
| 448 | 20250109 | 113800 | 17648577050 | 32950 | 32900 | 33000 | 32900 | 734 |
| 449 | 20250109 | 113700 | 17624419250 | 32900 | 32900 | 33000 | 32800 | 8913 |
| 450 | 20250109 | 113600 | 17331412350 | 32850 | 32850 | 32900 | 32850 | 1160 |
| 451 | 20250109 | 113500 | 17293266500 | 32900 | 32900 | 32900 | 32850 | 582 |
| 452 | 20250109 | 113400 | 17274120200 | 32900 | 32900 | 32900 | 32850 | 516 |
| 453 | 20250109 | 113300 | 17257167100 | 32900 | 32950 | 32950 | 32850 | 2316 |
| 454 | 20250109 | 113200 | 17180909750 | 32850 | 32800 | 32900 | 32800 | 6813 |
| 455 | 20250109 | 113100 | 16957128900 | 32850 | 32950 | 32950 | 32800 | 7411 |
| 456 | 20250109 | 113000 | 16713569250 | 32950 | 32950 | 32950 | 32900 | 2104 |
| 457 | 20250109 | 112900 | 16644297650 | 32950 | 32950 | 32950 | 32900 | 2517 |
| 458 | 20250109 | 112800 | 16561433600 | 32950 | 32950 | 32950 | 32900 | 12105 |
| 459 | 20250109 | 112700 | 16163008950 | 32950 | 32900 | 33000 | 32900 | 6794 |
| 460 | 20250109 | 112600 | 15939189300 | 32900 | 33150 | 33150 | 32900 | 40597 |
| 461 | 20250109 | 112500 | 14598624550 | 33150 | 33150 | 33150 | 33100 | 1116 |
| 462 | 20250109 | 112400 | 14561652450 | 33150 | 33200 | 33200 | 33150 | 1120 |
| 463 | 20250109 | 112300 | 14524524150 | 33200 | 33150 | 33200 | 33150 | 745 |
| 464 | 20250109 | 112200 | 14499824400 | 33150 | 33150 | 33150 | 33150 | 2250 |
| 465 | 20250109 | 112100 | 14425236900 | 33150 | 33200 | 33200 | 33150 | 941 |
| 466 | 20250109 | 112000 | 14394015450 | 33150 | 33150 | 33200 | 33150 | 1175 |
| 467 | 20250109 | 111900 | 14355061450 | 33150 | 33150 | 33200 | 33150 | 225 |
| 468 | 20250109 | 111800 | 14347599700 | 33200 | 33200 | 33200 | 33150 | 403 |
| 469 | 20250109 | 111700 | 14334235050 | 33200 | 33200 | 33200 | 33150 | 1190 |
| 470 | 20250109 | 111600 | 14294735050 | 33200 | 33200 | 33200 | 33150 | 1109 |
| 471 | 20250109 | 111500 | 14257940350 | 33150 | 33150 | 33150 | 33150 | 1178 |
| 472 | 20250109 | 111400 | 14218889650 | 33150 | 33150 | 33150 | 33100 | 1430 |
| 473 | 20250109 | 111300 | 14171485700 | 33150 | 33200 | 33200 | 33150 | 1612 |
| 474 | 20250109 | 111200 | 14118046850 | 33200 | 33200 | 33200 | 33150 | 1762 |
| 475 | 20250109 | 111100 | 14059635450 | 33200 | 33150 | 33200 | 33150 | 3067 |
| 476 | 20250109 | 111000 | 13957964200 | 33200 | 33200 | 33200 | 33150 | 567 |
| 477 | 20250109 | 110900 | 13939147450 | 33200 | 33150 | 33200 | 33150 | 768 |
| 478 | 20250109 | 110800 | 13913682300 | 33150 | 33200 | 33200 | 33150 | 1165 |
| 479 | 20250109 | 110700 | 13875059050 | 33200 | 33200 | 33200 | 33150 | 1518 |
| 480 | 20250109 | 110600 | 13824727000 | 33150 | 33150 | 33200 | 33150 | 1653 |
| 481 | 20250109 | 110500 | 13769929350 | 33200 | 33150 | 33200 | 33150 | 1222 |
| 482 | 20250109 | 110400 | 13729413850 | 33200 | 33200 | 33200 | 33150 | 1002 |
| 483 | 20250109 | 110300 | 13696179150 | 33200 | 33300 | 33300 | 33150 | 4104 |
| 484 | 20250109 | 110200 | 13559922150 | 33250 | 33250 | 33300 | 33250 | 281 |
| 485 | 20250109 | 110100 | 13550576500 | 33250 | 33250 | 33300 | 33250 | 1153 |
| 486 | 20250109 | 110000 | 13512236750 | 33250 | 33250 | 33300 | 33200 | 2292 |
| 487 | 20250109 | 105900 | 13436040700 | 33300 | 33300 | 33300 | 33300 | 1093 |
| 488 | 20250109 | 105800 | 13399643800 | 33300 | 33350 | 33350 | 33250 | 734 |
| 489 | 20250109 | 105700 | 13375202850 | 33300 | 33300 | 33350 | 33250 | 1231 |
| 490 | 20250109 | 105600 | 13334190450 | 33300 | 33300 | 33300 | 33300 | 594 |
| 491 | 20250109 | 105500 | 13314410250 | 33300 | 33250 | 33300 | 33250 | 1834 |
| 492 | 20250109 | 105400 | 13253343300 | 33250 | 33200 | 33250 | 33150 | 4789 |
| 493 | 20250109 | 105300 | 13094302150 | 33150 | 33100 | 33150 | 33100 | 2346 |
| 494 | 20250109 | 105200 | 13016561900 | 33100 | 33150 | 33150 | 33100 | 4084 |
| 495 | 20250109 | 105100 | 12881378850 | 33100 | 33100 | 33150 | 33100 | 1411 |
| 496 | 20250109 | 105000 | 12834661500 | 33150 | 33150 | 33150 | 33100 | 893 |
| 497 | 20250109 | 104900 | 12805073850 | 33100 | 33150 | 33150 | 33100 | 1075 |
| 498 | 20250109 | 104800 | 12769468100 | 33150 | 33200 | 33200 | 33100 | 1780 |
| 499 | 20250109 | 104700 | 12710461400 | 33150 | 33200 | 33200 | 33150 | 537 |
| 500 | 20250109 | 104600 | 12692656850 | 33200 | 33150 | 33200 | 33100 | 250 |
| 501 | 20250109 | 104500 | 12684370550 | 33150 | 33150 | 33150 | 33100 | 1554 |
| 502 | 20250109 | 104400 | 12632856800 | 33150 | 33150 | 33150 | 33100 | 1031 |
| 503 | 20250109 | 104300 | 12598727450 | 33150 | 33150 | 33150 | 33100 | 523 |
| 504 | 20250109 | 104200 | 12581406750 | 33100 | 33150 | 33150 | 33100 | 861 |
| 505 | 20250109 | 104100 | 12552893350 | 33100 | 33150 | 33200 | 33100 | 3065 |
| 506 | 20250109 | 104000 | 12451271450 | 33200 | 33250 | 33250 | 33200 | 919 |
| 507 | 20250109 | 103900 | 12420758450 | 33250 | 33200 | 33250 | 33150 | 738 |
| 508 | 20250109 | 103800 | 12396264900 | 33200 | 33200 | 33200 | 33150 | 1219 |
| 509 | 20250109 | 103700 | 12355799950 | 33150 | 33200 | 33200 | 33150 | 773 |
| 510 | 20250109 | 103600 | 12330144200 | 33200 | 33250 | 33250 | 33150 | 521 |
| 511 | 20250109 | 103500 | 12312844650 | 33250 | 33150 | 33250 | 33150 | 404 |
| 512 | 20250109 | 103400 | 12299440450 | 33200 | 33200 | 33250 | 33100 | 1440 |
| 513 | 20250109 | 103300 | 12251687750 | 33200 | 33200 | 33250 | 33100 | 3162 |
| 514 | 20250109 | 103200 | 12146791500 | 33200 | 33150 | 33200 | 33150 | 2334 |
| 515 | 20250109 | 103100 | 12069399700 | 33150 | 33100 | 33150 | 33100 | 2851 |
| 516 | 20250109 | 103000 | 11975030950 | 33100 | 33150 | 33150 | 33100 | 2642 |
| 517 | 20250109 | 102900 | 11887580050 | 33100 | 33100 | 33150 | 33100 | 2604 |
| 518 | 20250109 | 102800 | 11801382900 | 33100 | 33100 | 33150 | 33100 | 1505 |
| 519 | 20250109 | 102700 | 11751552900 | 33100 | 33150 | 33200 | 33100 | 3386 |
| 520 | 20250109 | 102600 | 11639315750 | 33150 | 33050 | 33150 | 33050 | 3648 |
| 521 | 20250109 | 102500 | 11518591700 | 33050 | 33200 | 33200 | 33050 | 19008 |
| 522 | 20250109 | 102400 | 10888792050 | 33200 | 33250 | 33250 | 33200 | 1769 |
| 523 | 20250109 | 102300 | 10830033700 | 33250 | 33250 | 33300 | 33200 | 4016 |
| 524 | 20250109 | 102200 | 10696504300 | 33250 | 33350 | 33350 | 33250 | 6231 |
| 525 | 20250109 | 102100 | 10489060750 | 33300 | 33350 | 33350 | 33300 | 1359 |
| 526 | 20250109 | 102000 | 10443767850 | 33350 | 33350 | 33400 | 33300 | 851 |
| 527 | 20250109 | 101900 | 10415389500 | 33350 | 33400 | 33400 | 33350 | 2706 |
| 528 | 20250109 | 101800 | 10325140650 | 33400 | 33350 | 33400 | 33300 | 1056 |
| 529 | 20250109 | 101700 | 10289926300 | 33350 | 33400 | 33400 | 33350 | 1871 |
| 530 | 20250109 | 101600 | 10227503450 | 33450 | 33400 | 33450 | 33350 | 230 |
| 531 | 20250109 | 101500 | 10219824650 | 33400 | 33400 | 33400 | 33350 | 1997 |
| 532 | 20250109 | 101400 | 10153180450 | 33400 | 33400 | 33450 | 33350 | 1287 |
| 533 | 20250109 | 101300 | 10110247850 | 33400 | 33400 | 33400 | 33350 | 2528 |
| 534 | 20250109 | 101200 | 10025819150 | 33400 | 33400 | 33450 | 33400 | 889 |
| 535 | 20250109 | 101100 | 9996124800 | 33400 | 33450 | 33450 | 33400 | 1719 |
| 536 | 20250109 | 101000 | 9938678450 | 33450 | 33450 | 33500 | 33450 | 536 |
| 537 | 20250109 | 100900 | 9920743650 | 33500 | 33450 | 33500 | 33450 | 80 |
| 538 | 20250109 | 100800 | 9918066300 | 33450 | 33500 | 33500 | 33450 | 485 |
| 539 | 20250109 | 100700 | 9901830500 | 33500 | 33450 | 33500 | 33450 | 454 |
| 540 | 20250109 | 100600 | 9886628200 | 33450 | 33350 | 33450 | 33350 | 544 |
| 541 | 20250109 | 100500 | 9868441000 | 33350 | 33350 | 33450 | 33350 | 1121 |
| 542 | 20250109 | 100400 | 9830984250 | 33400 | 33300 | 33400 | 33300 | 1534 |
| 543 | 20250109 | 100300 | 9779819650 | 33300 | 33350 | 33350 | 33300 | 1842 |
| 544 | 20250109 | 100200 | 9718456650 | 33350 | 33400 | 33400 | 33350 | 2378 |
| 545 | 20250109 | 100100 | 9639136150 | 33400 | 33400 | 33450 | 33400 | 1519 |
| 546 | 20250109 | 100000 | 9588391700 | 33450 | 33400 | 33450 | 33400 | 150 |
| 547 | 20250109 | 095900 | 9583378350 | 33400 | 33450 | 33450 | 33400 | 466 |
| 548 | 20250109 | 095800 | 9567810600 | 33450 | 33400 | 33500 | 33400 | 448 |
| 549 | 20250109 | 095700 | 9552825200 | 33500 | 33400 | 33500 | 33350 | 1378 |
| 550 | 20250109 | 095600 | 9506790950 | 33400 | 33400 | 33450 | 33350 | 365 |
| 551 | 20250109 | 095500 | 9494595750 | 33400 | 33550 | 33550 | 33400 | 3986 |
| 552 | 20250109 | 095400 | 9361187800 | 33550 | 33500 | 33550 | 33500 | 486 |
| 553 | 20250109 | 095300 | 9344887950 | 33500 | 33500 | 33550 | 33450 | 730 |
| 554 | 20250109 | 095200 | 9320433300 | 33450 | 33500 | 33500 | 33450 | 1551 |
| 555 | 20250109 | 095100 | 9268475800 | 33500 | 33500 | 33550 | 33450 | 534 |
| 556 | 20250109 | 095000 | 9250589950 | 33550 | 33450 | 33550 | 33300 | 1929 |
| 557 | 20250109 | 094900 | 9186003200 | 33500 | 33400 | 33500 | 33350 | 1879 |
| 558 | 20250109 | 094800 | 9123192250 | 33400 | 33200 | 33400 | 33200 | 2024 |
| 559 | 20250109 | 094700 | 9055860500 | 33250 | 33350 | 33350 | 33250 | 7235 |
| 560 | 20250109 | 094600 | 8815175150 | 33300 | 33350 | 33400 | 33300 | 1551 |
| 561 | 20250109 | 094500 | 8763469300 | 33350 | 33400 | 33400 | 33350 | 1127 |
| 562 | 20250109 | 094400 | 8725852850 | 33350 | 33400 | 33400 | 33350 | 1367 |
| 563 | 20250109 | 094300 | 8680249800 | 33400 | 33300 | 33400 | 33300 | 662 |
| 564 | 20250109 | 094200 | 8658168900 | 33400 | 33450 | 33450 | 33350 | 2201 |
| 565 | 20250109 | 094100 | 8584672050 | 33450 | 33350 | 33450 | 33350 | 649 |
| 566 | 20250109 | 094000 | 8563000850 | 33350 | 33350 | 33400 | 33300 | 1570 |
| 567 | 20250109 | 093900 | 8510616600 | 33300 | 33300 | 33350 | 33250 | 1585 |
| 568 | 20250109 | 093800 | 8457886250 | 33300 | 33300 | 33400 | 33300 | 2555 |
| 569 | 20250109 | 093700 | 8372768200 | 33300 | 33300 | 33350 | 33250 | 3880 |
| 570 | 20250109 | 093600 | 8243523550 | 33300 | 33300 | 33350 | 33250 | 1354 |
| 571 | 20250109 | 093500 | 8198437400 | 33350 | 33350 | 33400 | 33200 | 5763 |
| 572 | 20250109 | 093400 | 8006558600 | 33350 | 33250 | 33350 | 33250 | 1246 |
| 573 | 20250109 | 093300 | 7965097600 | 33250 | 33400 | 33400 | 33200 | 11756 |
| 574 | 20250109 | 093200 | 7573711300 | 33400 | 33400 | 33450 | 33350 | 3996 |
| 575 | 20250109 | 093100 | 7440325850 | 33350 | 33400 | 33450 | 33350 | 4420 |
| 576 | 20250109 | 093000 | 7292725900 | 33450 | 33450 | 33500 | 33400 | 10329 |
| 577 | 20250109 | 092900 | 6947420200 | 33450 | 33600 | 33600 | 33450 | 14436 |
| 578 | 20250109 | 092800 | 6463715500 | 33600 | 33650 | 33700 | 33550 | 9179 |
| 579 | 20250109 | 092700 | 6155122150 | 33650 | 33800 | 33800 | 33650 | 7365 |
| 580 | 20250109 | 092600 | 5906849150 | 33800 | 33900 | 33900 | 33750 | 4631 |
| 581 | 20250109 | 092500 | 5750302150 | 33900 | 33950 | 34000 | 33900 | 1651 |
| 582 | 20250109 | 092400 | 5694269150 | 34000 | 34050 | 34050 | 34000 | 1024 |
| 583 | 20250109 | 092300 | 5659435450 | 34000 | 33850 | 34050 | 33850 | 1631 |
| 584 | 20250109 | 092200 | 5604063250 | 33850 | 33850 | 33900 | 33800 | 754 |
| 585 | 20250109 | 092100 | 5578548350 | 33800 | 33850 | 34000 | 33800 | 3516 |
| 586 | 20250109 | 092000 | 5459412150 | 33900 | 33900 | 33900 | 33850 | 920 |
| 587 | 20250109 | 091900 | 5428262100 | 33850 | 33750 | 34000 | 33750 | 1870 |
| 588 | 20250109 | 091800 | 5365000500 | 33750 | 33900 | 33900 | 33750 | 3160 |
| 589 | 20250109 | 091700 | 5258147400 | 33950 | 34100 | 34150 | 33900 | 2306 |
| 590 | 20250109 | 091600 | 5179659100 | 34100 | 33900 | 34100 | 33800 | 11512 |
| 591 | 20250109 | 091500 | 4789456400 | 33850 | 33650 | 33850 | 33600 | 8674 |
| 592 | 20250109 | 091400 | 4496935350 | 33650 | 33600 | 33700 | 33550 | 4211 |
| 593 | 20250109 | 091300 | 4355392400 | 33550 | 33800 | 33800 | 33550 | 15669 |
| 594 | 20250109 | 091200 | 3827826100 | 33800 | 33850 | 33850 | 33750 | 4322 |
| 595 | 20250109 | 091100 | 3681711000 | 33800 | 33750 | 33850 | 33750 | 5756 |
| 596 | 20250109 | 091000 | 3487182850 | 33850 | 33850 | 33900 | 33750 | 8225 |
| 597 | 20250109 | 090900 | 3209326250 | 33800 | 33950 | 34000 | 33750 | 15693 |
| 598 | 20250109 | 090800 | 2678002150 | 33950 | 34000 | 34050 | 33950 | 3338 |
| 599 | 20250109 | 090700 | 2564590150 | 34000 | 34100 | 34250 | 34000 | 3975 |
| 600 | 20250109 | 090600 | 2429097150 | 34100 | 34100 | 34250 | 33950 | 3820 |
| 601 | 20250109 | 090500 | 2298801300 | 34100 | 34050 | 34150 | 33850 | 5356 |
| 602 | 20250109 | 090400 | 2116686550 | 33900 | 34100 | 34200 | 33900 | 13709 |
| 603 | 20250109 | 090300 | 1650241950 | 34100 | 34300 | 34500 | 34100 | 11374 |
| 604 | 20250109 | 090200 | 1260967400 | 34300 | 34300 | 34450 | 34200 | 6357 |
| 605 | 20250109 | 090100 | 1043168350 | 34300 | 34500 | 34600 | 34300 | 12888 |
| 606 | 20250109 | 090000 | 598462050 | 34600 | 34350 | 34600 | 34350 | 16427 |