34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250123 | 192600 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 6716 |
| 3 | 20250123 | 192500 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 4 | 20250123 | 192400 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 5 | 20250123 | 192300 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 6 | 20250123 | 192200 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 7 | 20250123 | 192100 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 8 | 20250123 | 192000 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 9 | 20250123 | 191900 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 10 | 20250123 | 191800 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 11 | 20250123 | 191700 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 12 | 20250123 | 191600 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 13 | 20250123 | 191500 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 14 | 20250123 | 191400 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 15 | 20250123 | 191300 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 16 | 20250123 | 191200 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 17 | 20250123 | 191100 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 18 | 20250123 | 191000 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 19 | 20250123 | 190900 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 20 | 20250123 | 190800 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 21 | 20250123 | 190700 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 22 | 20250123 | 190600 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 23 | 20250123 | 190500 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 24 | 20250123 | 190400 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 25 | 20250123 | 190300 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 26 | 20250123 | 190200 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 27 | 20250123 | 190100 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 28 | 20250123 | 190000 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 29 | 20250123 | 185900 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 30 | 20250123 | 185800 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 31 | 20250123 | 185700 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 32 | 20250123 | 185600 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 6716 |
| 33 | 20250123 | 185500 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 34 | 20250123 | 185400 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 35 | 20250123 | 185300 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 36 | 20250123 | 185200 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 37 | 20250123 | 185100 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 38 | 20250123 | 185000 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 39 | 20250123 | 184900 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 40 | 20250123 | 184800 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 41 | 20250123 | 184700 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 42 | 20250123 | 184600 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 43 | 20250123 | 184500 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 44 | 20250123 | 184400 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 45 | 20250123 | 184300 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 46 | 20250123 | 184200 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 47 | 20250123 | 184100 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 48 | 20250123 | 184000 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 49 | 20250123 | 183900 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 50 | 20250123 | 183800 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 51 | 20250123 | 183700 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 52 | 20250123 | 183600 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 53 | 20250123 | 183500 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 54 | 20250123 | 183400 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 55 | 20250123 | 183300 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 56 | 20250123 | 183200 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 57 | 20250123 | 183100 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 58 | 20250123 | 183000 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 59 | 20250123 | 182900 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 60 | 20250123 | 182800 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 61 | 20250123 | 182700 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 62 | 20250123 | 182600 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 6716 |
| 63 | 20250123 | 182500 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 64 | 20250123 | 182400 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 65 | 20250123 | 182300 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 66 | 20250123 | 182200 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 67 | 20250123 | 182100 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 68 | 20250123 | 182000 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 69 | 20250123 | 181900 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 70 | 20250123 | 181800 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 71 | 20250123 | 181700 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 72 | 20250123 | 181600 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 73 | 20250123 | 181500 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 74 | 20250123 | 181400 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 75 | 20250123 | 181300 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 76 | 20250123 | 181200 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 77 | 20250123 | 181100 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 78 | 20250123 | 181000 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 79 | 20250123 | 180900 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 80 | 20250123 | 180800 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 81 | 20250123 | 180700 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 82 | 20250123 | 180600 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 83 | 20250123 | 180500 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 84 | 20250123 | 180400 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 85 | 20250123 | 180300 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 86 | 20250123 | 180200 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 87 | 20250123 | 180100 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 88 | 20250123 | 180000 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 89 | 20250123 | 175900 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 90 | 20250123 | 175800 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 91 | 20250123 | 175700 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 92 | 20250123 | 175600 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 6716 |
| 93 | 20250123 | 175500 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 94 | 20250123 | 175400 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 95 | 20250123 | 175300 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 96 | 20250123 | 175200 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 97 | 20250123 | 175100 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 98 | 20250123 | 175000 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 99 | 20250123 | 174900 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 100 | 20250123 | 174800 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 101 | 20250123 | 174700 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 102 | 20250123 | 174600 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 103 | 20250123 | 174500 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 104 | 20250123 | 174400 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 105 | 20250123 | 174300 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 106 | 20250123 | 174200 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 107 | 20250123 | 174100 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 108 | 20250123 | 174000 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 109 | 20250123 | 173900 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 110 | 20250123 | 173800 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 111 | 20250123 | 173700 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 112 | 20250123 | 173600 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 113 | 20250123 | 173500 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 114 | 20250123 | 173400 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 115 | 20250123 | 173300 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 116 | 20250123 | 173200 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 117 | 20250123 | 173100 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 118 | 20250123 | 173000 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 119 | 20250123 | 172900 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 120 | 20250123 | 172800 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 121 | 20250123 | 172700 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 122 | 20250123 | 172600 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 6716 |
| 123 | 20250123 | 172500 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 124 | 20250123 | 172400 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 125 | 20250123 | 172300 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 126 | 20250123 | 172200 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 127 | 20250123 | 172100 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 128 | 20250123 | 172000 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 129 | 20250123 | 171900 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 130 | 20250123 | 171800 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 131 | 20250123 | 171700 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 132 | 20250123 | 171600 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 133 | 20250123 | 171500 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 134 | 20250123 | 171400 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 135 | 20250123 | 171300 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 136 | 20250123 | 171200 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 137 | 20250123 | 171100 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 138 | 20250123 | 171000 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 139 | 20250123 | 170900 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 140 | 20250123 | 170800 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 141 | 20250123 | 170700 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 142 | 20250123 | 170600 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 143 | 20250123 | 170500 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 144 | 20250123 | 170400 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 145 | 20250123 | 170300 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 146 | 20250123 | 170200 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 147 | 20250123 | 170100 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 148 | 20250123 | 170000 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 149 | 20250123 | 165900 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 150 | 20250123 | 165800 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 151 | 20250123 | 165700 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 152 | 20250123 | 165600 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 6716 |
| 153 | 20250123 | 165500 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 154 | 20250123 | 165400 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 155 | 20250123 | 165300 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 156 | 20250123 | 165200 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 157 | 20250123 | 165100 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 158 | 20250123 | 165000 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 159 | 20250123 | 164900 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 160 | 20250123 | 164800 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 161 | 20250123 | 164700 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 162 | 20250123 | 164600 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 163 | 20250123 | 164500 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 164 | 20250123 | 164400 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 165 | 20250123 | 164300 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 166 | 20250123 | 164200 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 167 | 20250123 | 164100 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 168 | 20250123 | 164000 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 169 | 20250123 | 163900 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 170 | 20250123 | 163800 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 171 | 20250123 | 163700 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 172 | 20250123 | 163600 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 173 | 20250123 | 163500 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 174 | 20250123 | 163400 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 175 | 20250123 | 163300 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 176 | 20250123 | 163200 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 177 | 20250123 | 163100 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 178 | 20250123 | 163000 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 179 | 20250123 | 162900 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 180 | 20250123 | 162800 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 181 | 20250123 | 162700 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 182 | 20250123 | 162600 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 6716 |
| 183 | 20250123 | 162500 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 184 | 20250123 | 162400 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 185 | 20250123 | 162300 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 186 | 20250123 | 162200 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 187 | 20250123 | 162100 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 188 | 20250123 | 162000 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 189 | 20250123 | 161900 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 190 | 20250123 | 161800 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 191 | 20250123 | 161700 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 192 | 20250123 | 161600 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 193 | 20250123 | 161500 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 194 | 20250123 | 161400 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 195 | 20250123 | 161300 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 196 | 20250123 | 161200 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 197 | 20250123 | 161100 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 198 | 20250123 | 161000 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 199 | 20250123 | 160900 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 200 | 20250123 | 160800 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 201 | 20250123 | 160700 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 202 | 20250123 | 160600 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 203 | 20250123 | 160500 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 204 | 20250123 | 160400 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 205 | 20250123 | 160300 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 206 | 20250123 | 160200 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 207 | 20250123 | 160100 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 208 | 20250123 | 160000 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 209 | 20250123 | 155900 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 210 | 20250123 | 155800 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 211 | 20250123 | 155700 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 212 | 20250123 | 155600 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 6716 |
| 213 | 20250123 | 155500 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 214 | 20250123 | 155400 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 215 | 20250123 | 155300 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 216 | 20250123 | 155200 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 217 | 20250123 | 155100 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 218 | 20250123 | 155000 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 219 | 20250123 | 154900 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 220 | 20250123 | 154800 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 221 | 20250123 | 154700 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 222 | 20250123 | 154600 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 223 | 20250123 | 154500 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 224 | 20250123 | 154400 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 225 | 20250123 | 154300 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 226 | 20250123 | 154200 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 227 | 20250123 | 154100 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 228 | 20250123 | 154000 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 229 | 20250123 | 153900 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 230 | 20250123 | 153800 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 231 | 20250123 | 153700 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 232 | 20250123 | 153600 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 233 | 20250123 | 153500 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 234 | 20250123 | 153400 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 235 | 20250123 | 153300 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 236 | 20250123 | 153200 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 237 | 20250123 | 153100 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 238 | 20250123 | 153000 | 14727282700 | 39650 | 39650 | 39650 | 39650 | 6716 |
| 239 | 20250123 | 152900 | 14460993300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 240 | 20250123 | 152800 | 14460993300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 241 | 20250123 | 152700 | 14460993300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 242 | 20250123 | 152600 | 14460993300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 243 | 20250123 | 152500 | 14460993300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 244 | 20250123 | 152400 | 14460993300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 245 | 20250123 | 152300 | 14460993300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 246 | 20250123 | 152200 | 14460993300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 247 | 20250123 | 152100 | 14460993300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 248 | 20250123 | 152000 | 14460993300 | 39600 | 39600 | 39600 | 39600 | 0 |
| 249 | 20250123 | 151900 | 14460993300 | 39600 | 39650 | 39650 | 39500 | 1586 |
| 250 | 20250123 | 151800 | 14398259850 | 39650 | 39600 | 39650 | 39600 | 280 |
| 251 | 20250123 | 151700 | 14387171750 | 39600 | 39600 | 39600 | 39550 | 233 |
| 252 | 20250123 | 151600 | 14377945050 | 39600 | 39700 | 39700 | 39550 | 1011 |
| 253 | 20250123 | 151500 | 14337885500 | 39700 | 39700 | 39800 | 39650 | 1583 |
| 254 | 20250123 | 151400 | 14274968250 | 39700 | 39650 | 39700 | 39600 | 703 |
| 255 | 20250123 | 151300 | 14247094850 | 39650 | 39800 | 39800 | 39650 | 1319 |
| 256 | 20250123 | 151200 | 14194741300 | 39800 | 39700 | 39800 | 39700 | 1819 |
| 257 | 20250123 | 151100 | 14122462550 | 39700 | 39650 | 39700 | 39600 | 708 |
| 258 | 20250123 | 151000 | 14094403050 | 39650 | 39550 | 39650 | 39550 | 416 |
| 259 | 20250123 | 150900 | 14077930500 | 39600 | 39500 | 39650 | 39500 | 431 |
| 260 | 20250123 | 150800 | 14060870400 | 39500 | 39550 | 39650 | 39500 | 1186 |
| 261 | 20250123 | 150700 | 14013916100 | 39550 | 39500 | 39550 | 39450 | 624 |
| 262 | 20250123 | 150600 | 13989262000 | 39550 | 39550 | 39600 | 39500 | 690 |
| 263 | 20250123 | 150500 | 13961988150 | 39550 | 39500 | 39600 | 39500 | 1142 |
| 264 | 20250123 | 150400 | 13916798400 | 39500 | 39600 | 39600 | 39500 | 706 |
| 265 | 20250123 | 150300 | 13888888550 | 39600 | 39550 | 39600 | 39500 | 720 |
| 266 | 20250123 | 150200 | 13860403450 | 39600 | 39600 | 39650 | 39550 | 1066 |
| 267 | 20250123 | 150100 | 13818182250 | 39600 | 39600 | 39600 | 39600 | 361 |
| 268 | 20250123 | 150000 | 13803886650 | 39550 | 39550 | 39650 | 39550 | 482 |
| 269 | 20250123 | 145900 | 13784802300 | 39550 | 39600 | 39600 | 39500 | 721 |
| 270 | 20250123 | 145800 | 13756300500 | 39650 | 39400 | 39650 | 39400 | 1156 |
| 271 | 20250123 | 145700 | 13710582750 | 39600 | 39350 | 39600 | 39300 | 2348 |
| 272 | 20250123 | 145600 | 13617957000 | 39350 | 39300 | 39350 | 39300 | 573 |
| 273 | 20250123 | 145500 | 13595430350 | 39300 | 39350 | 39350 | 39300 | 707 |
| 274 | 20250123 | 145400 | 13567634150 | 39350 | 39300 | 39350 | 39300 | 685 |
| 275 | 20250123 | 145300 | 13540696850 | 39300 | 39350 | 39350 | 39300 | 486 |
| 276 | 20250123 | 145200 | 13521589550 | 39300 | 39350 | 39350 | 39300 | 445 |
| 277 | 20250123 | 145100 | 13504093500 | 39300 | 39350 | 39350 | 39300 | 667 |
| 278 | 20250123 | 145000 | 13477864850 | 39300 | 39350 | 39350 | 39250 | 492 |
| 279 | 20250123 | 144900 | 13458523200 | 39350 | 39300 | 39350 | 39250 | 806 |
| 280 | 20250123 | 144800 | 13426835750 | 39350 | 39300 | 39350 | 39300 | 850 |
| 281 | 20250123 | 144700 | 13393418500 | 39350 | 39350 | 39350 | 39300 | 204 |
| 282 | 20250123 | 144600 | 13385391350 | 39300 | 39300 | 39350 | 39300 | 632 |
| 283 | 20250123 | 144500 | 13360551050 | 39350 | 39350 | 39350 | 39300 | 521 |
| 284 | 20250123 | 144400 | 13340061200 | 39300 | 39400 | 39400 | 39300 | 1082 |
| 285 | 20250123 | 144300 | 13297488750 | 39400 | 39400 | 39400 | 39400 | 143 |
| 286 | 20250123 | 144200 | 13291854550 | 39350 | 39400 | 39450 | 39350 | 361 |
| 287 | 20250123 | 144100 | 13277632050 | 39400 | 39400 | 39450 | 39400 | 264 |
| 288 | 20250123 | 144000 | 13267229450 | 39450 | 39450 | 39450 | 39400 | 391 |
| 289 | 20250123 | 143900 | 13251815250 | 39450 | 39400 | 39450 | 39300 | 583 |
| 290 | 20250123 | 143800 | 13228861300 | 39350 | 39400 | 39450 | 39300 | 1689 |
| 291 | 20250123 | 143700 | 13162431900 | 39400 | 39450 | 39450 | 39400 | 185 |
| 292 | 20250123 | 143600 | 13155142150 | 39450 | 39400 | 39450 | 39400 | 346 |
| 293 | 20250123 | 143500 | 13141502500 | 39400 | 39350 | 39400 | 39300 | 1675 |
| 294 | 20250123 | 143400 | 13075582500 | 39300 | 39300 | 39350 | 39300 | 484 |
| 295 | 20250123 | 143300 | 13056559700 | 39300 | 39350 | 39350 | 39300 | 965 |
| 296 | 20250123 | 143200 | 13018606600 | 39350 | 39350 | 39350 | 39300 | 164 |
| 297 | 20250123 | 143100 | 13012158050 | 39350 | 39400 | 39400 | 39300 | 1147 |
| 298 | 20250123 | 143000 | 12967026900 | 39400 | 39350 | 39400 | 39350 | 1231 |
| 299 | 20250123 | 142900 | 12918577300 | 39350 | 39400 | 39450 | 39350 | 1153 |
| 300 | 20250123 | 142800 | 12873173750 | 39400 | 39450 | 39450 | 39400 | 207 |
| 301 | 20250123 | 142700 | 12865017200 | 39450 | 39400 | 39450 | 39400 | 407 |
| 302 | 20250123 | 142600 | 12848972500 | 39400 | 39450 | 39450 | 39400 | 192 |
| 303 | 20250123 | 142500 | 12841402350 | 39500 | 39450 | 39500 | 39450 | 339 |
| 304 | 20250123 | 142400 | 12828027750 | 39450 | 39450 | 39500 | 39450 | 340 |
| 305 | 20250123 | 142300 | 12814605550 | 39500 | 39500 | 39500 | 39450 | 340 |
| 306 | 20250123 | 142200 | 12801190850 | 39500 | 39450 | 39500 | 39400 | 270 |
| 307 | 20250123 | 142100 | 12790543050 | 39500 | 39450 | 39500 | 39400 | 2908 |
| 308 | 20250123 | 142000 | 12675816600 | 39450 | 39350 | 39500 | 39350 | 882 |
| 309 | 20250123 | 141900 | 12641047250 | 39350 | 39400 | 39400 | 39300 | 580 |
| 310 | 20250123 | 141800 | 12618222750 | 39450 | 39400 | 39450 | 39350 | 1095 |
| 311 | 20250123 | 141700 | 12575085900 | 39400 | 39350 | 39400 | 39350 | 300 |
| 312 | 20250123 | 141600 | 12563275700 | 39350 | 39400 | 39400 | 39300 | 1305 |
| 313 | 20250123 | 141500 | 12511924700 | 39400 | 39500 | 39500 | 39400 | 535 |
| 314 | 20250123 | 141400 | 12490832500 | 39450 | 39500 | 39500 | 39450 | 258 |
| 315 | 20250123 | 141300 | 12480652000 | 39500 | 39550 | 39550 | 39450 | 163 |
| 316 | 20250123 | 141200 | 12474210750 | 39550 | 39500 | 39550 | 39450 | 608 |
| 317 | 20250123 | 141100 | 12450188750 | 39500 | 39550 | 39550 | 39500 | 117 |
| 318 | 20250123 | 141000 | 12445566700 | 39500 | 39550 | 39600 | 39450 | 349 |
| 319 | 20250123 | 140900 | 12431780150 | 39550 | 39450 | 39550 | 39400 | 6350 |
| 320 | 20250123 | 140800 | 12181519800 | 39450 | 39450 | 39500 | 39450 | 1011 |
| 321 | 20250123 | 140700 | 12141635200 | 39500 | 39550 | 39600 | 39450 | 1686 |
| 322 | 20250123 | 140600 | 12075029650 | 39600 | 39550 | 39600 | 39500 | 292 |
| 323 | 20250123 | 140500 | 12063476400 | 39600 | 39550 | 39600 | 39500 | 552 |
| 324 | 20250123 | 140400 | 12041641250 | 39550 | 39600 | 39600 | 39500 | 282 |
| 325 | 20250123 | 140300 | 12030490500 | 39600 | 39500 | 39600 | 39500 | 898 |
| 326 | 20250123 | 140200 | 11994988700 | 39550 | 39550 | 39600 | 39500 | 824 |
| 327 | 20250123 | 140100 | 11962413600 | 39550 | 39600 | 39600 | 39550 | 551 |
| 328 | 20250123 | 140000 | 11940620550 | 39550 | 39600 | 39600 | 39550 | 459 |
| 329 | 20250123 | 135900 | 11922456800 | 39600 | 39650 | 39650 | 39600 | 223 |
| 330 | 20250123 | 135800 | 11913623450 | 39650 | 39650 | 39650 | 39600 | 112 |
| 331 | 20250123 | 135700 | 11909185900 | 39650 | 39650 | 39650 | 39600 | 213 |
| 332 | 20250123 | 135600 | 11900744850 | 39600 | 39650 | 39650 | 39600 | 216 |
| 333 | 20250123 | 135500 | 11892183900 | 39650 | 39650 | 39700 | 39650 | 98 |
| 334 | 20250123 | 135400 | 11888297750 | 39650 | 39600 | 39700 | 39600 | 1622 |
| 335 | 20250123 | 135300 | 11824040100 | 39600 | 39650 | 39650 | 39600 | 295 |
| 336 | 20250123 | 135200 | 11812356750 | 39650 | 39650 | 39650 | 39650 | 819 |
| 337 | 20250123 | 135100 | 11779883400 | 39650 | 39700 | 39700 | 39650 | 383 |
| 338 | 20250123 | 135000 | 11764691450 | 39700 | 39650 | 39700 | 39650 | 146 |
| 339 | 20250123 | 134900 | 11758901150 | 39650 | 39700 | 39700 | 39650 | 413 |
| 340 | 20250123 | 134800 | 11742511600 | 39700 | 39700 | 39700 | 39650 | 698 |
| 341 | 20250123 | 134700 | 11714804200 | 39700 | 39700 | 39750 | 39700 | 112 |
| 342 | 20250123 | 134600 | 11710356950 | 39700 | 39750 | 39800 | 39700 | 196 |
| 343 | 20250123 | 134500 | 11702566850 | 39700 | 39750 | 39800 | 39700 | 456 |
| 344 | 20250123 | 134400 | 11684444000 | 39750 | 39750 | 39750 | 39700 | 95 |
| 345 | 20250123 | 134300 | 11680671450 | 39750 | 39800 | 39800 | 39750 | 379 |
| 346 | 20250123 | 134200 | 11665605200 | 39800 | 39800 | 39800 | 39750 | 207 |
| 347 | 20250123 | 134100 | 11657370850 | 39800 | 39800 | 39800 | 39800 | 21 |
| 348 | 20250123 | 134000 | 11656535050 | 39800 | 39800 | 39850 | 39800 | 456 |
| 349 | 20250123 | 133900 | 11638385500 | 39850 | 39850 | 39900 | 39850 | 155 |
| 350 | 20250123 | 133800 | 11632206900 | 39850 | 39850 | 39850 | 39850 | 345 |
| 351 | 20250123 | 133700 | 11618458650 | 39850 | 39850 | 39850 | 39850 | 160 |
| 352 | 20250123 | 133600 | 11612082650 | 39850 | 39900 | 39900 | 39850 | 194 |
| 353 | 20250123 | 133500 | 11604346450 | 39850 | 39850 | 39900 | 39850 | 311 |
| 354 | 20250123 | 133400 | 11591950950 | 39850 | 39900 | 39900 | 39800 | 694 |
| 355 | 20250123 | 133300 | 11564294750 | 39900 | 39900 | 39900 | 39850 | 188 |
| 356 | 20250123 | 133200 | 11556797350 | 39850 | 39850 | 39900 | 39850 | 133 |
| 357 | 20250123 | 133100 | 11551496750 | 39850 | 39900 | 39900 | 39850 | 181 |
| 358 | 20250123 | 133000 | 11544280000 | 39900 | 39850 | 39900 | 39850 | 169 |
| 359 | 20250123 | 132900 | 11537540850 | 39850 | 39900 | 39900 | 39850 | 198 |
| 360 | 20250123 | 132800 | 11529643800 | 39900 | 39850 | 39900 | 39850 | 317 |
| 361 | 20250123 | 132700 | 11517010300 | 39850 | 39800 | 39850 | 39800 | 277 |
| 362 | 20250123 | 132600 | 11505979350 | 39850 | 39900 | 39900 | 39850 | 855 |
| 363 | 20250123 | 132500 | 11471901500 | 39850 | 39900 | 39900 | 39850 | 80 |
| 364 | 20250123 | 132400 | 11468712650 | 39900 | 39850 | 39950 | 39850 | 451 |
| 365 | 20250123 | 132300 | 11450720800 | 39850 | 39900 | 39900 | 39850 | 79 |
| 366 | 20250123 | 132200 | 11447571800 | 39850 | 39850 | 39950 | 39850 | 346 |
| 367 | 20250123 | 132100 | 11433770000 | 39900 | 39900 | 39900 | 39900 | 177 |
| 368 | 20250123 | 132000 | 11426707700 | 39900 | 39850 | 39900 | 39850 | 137 |
| 369 | 20250123 | 131900 | 11421247650 | 39900 | 39900 | 39950 | 39900 | 206 |
| 370 | 20250123 | 131800 | 11413028150 | 39900 | 39900 | 39900 | 39850 | 201 |
| 371 | 20250123 | 131700 | 11405011400 | 39850 | 39850 | 39900 | 39850 | 222 |
| 372 | 20250123 | 131600 | 11396161850 | 39900 | 39900 | 39900 | 39900 | 170 |
| 373 | 20250123 | 131500 | 11389378850 | 39900 | 39800 | 39900 | 39800 | 261 |
| 374 | 20250123 | 131400 | 11378980100 | 39850 | 39850 | 39900 | 39850 | 246 |
| 375 | 20250123 | 131300 | 11369176400 | 39850 | 39900 | 39900 | 39850 | 81 |
| 376 | 20250123 | 131200 | 11365947700 | 39850 | 39850 | 39850 | 39800 | 293 |
| 377 | 20250123 | 131100 | 11354278850 | 39850 | 39850 | 39850 | 39800 | 23 |
| 378 | 20250123 | 131000 | 11353362800 | 39850 | 39900 | 39900 | 39800 | 1369 |
| 379 | 20250123 | 130900 | 11298811650 | 39900 | 39900 | 39900 | 39850 | 126 |
| 380 | 20250123 | 130800 | 11293784900 | 39900 | 39950 | 39950 | 39900 | 221 |
| 381 | 20250123 | 130700 | 11284961500 | 39900 | 39950 | 39950 | 39900 | 180 |
| 382 | 20250123 | 130600 | 11277778650 | 39950 | 39900 | 39950 | 39900 | 171 |
| 383 | 20250123 | 130500 | 11270952750 | 39900 | 39900 | 39950 | 39850 | 553 |
| 384 | 20250123 | 130400 | 11248887550 | 39950 | 39900 | 40000 | 39900 | 1106 |
| 385 | 20250123 | 130300 | 11204720750 | 39850 | 39900 | 39900 | 39850 | 240 |
| 386 | 20250123 | 130200 | 11195147850 | 39900 | 39900 | 39900 | 39850 | 402 |
| 387 | 20250123 | 130100 | 11179115900 | 39900 | 39850 | 39900 | 39850 | 285 |
| 388 | 20250123 | 130000 | 11167747250 | 39900 | 39800 | 39900 | 39750 | 1559 |
| 389 | 20250123 | 125900 | 11105650600 | 39800 | 39800 | 39800 | 39750 | 274 |
| 390 | 20250123 | 125800 | 11094745450 | 39750 | 39800 | 39800 | 39750 | 189 |
| 391 | 20250123 | 125700 | 11087226450 | 39800 | 39800 | 39850 | 39800 | 397 |
| 392 | 20250123 | 125600 | 11071420500 | 39750 | 39750 | 39800 | 39750 | 895 |
| 393 | 20250123 | 125500 | 11035841700 | 39750 | 39650 | 39750 | 39650 | 512 |
| 394 | 20250123 | 125400 | 11015522600 | 39700 | 39650 | 39700 | 39650 | 195 |
| 395 | 20250123 | 125300 | 11007784450 | 39700 | 39650 | 39700 | 39650 | 57 |
| 396 | 20250123 | 125200 | 11005523200 | 39650 | 39650 | 39650 | 39650 | 191 |
| 397 | 20250123 | 125100 | 10997950050 | 39650 | 39600 | 39650 | 39600 | 272 |
| 398 | 20250123 | 125000 | 10987166200 | 39600 | 39600 | 39650 | 39600 | 161 |
| 399 | 20250123 | 124900 | 10980789850 | 39650 | 39600 | 39650 | 39600 | 88 |
| 400 | 20250123 | 124800 | 10977303800 | 39650 | 39600 | 39650 | 39600 | 111 |
| 401 | 20250123 | 124700 | 10972902700 | 39650 | 39650 | 39650 | 39600 | 198 |
| 402 | 20250123 | 124600 | 10965059100 | 39650 | 39600 | 39650 | 39600 | 51 |
| 403 | 20250123 | 124500 | 10963038500 | 39550 | 39600 | 39650 | 39550 | 189 |
| 404 | 20250123 | 124400 | 10955554450 | 39650 | 39550 | 39650 | 39550 | 69 |
| 405 | 20250123 | 124300 | 10952825050 | 39600 | 39650 | 39650 | 39600 | 613 |
| 406 | 20250123 | 124200 | 10928550200 | 39650 | 39700 | 39700 | 39600 | 438 |
| 407 | 20250123 | 124100 | 10911190850 | 39700 | 39650 | 39700 | 39650 | 151 |
| 408 | 20250123 | 124000 | 10905203350 | 39650 | 39650 | 39700 | 39600 | 647 |
| 409 | 20250123 | 123900 | 10879552900 | 39650 | 39650 | 39700 | 39600 | 472 |
| 410 | 20250123 | 123800 | 10860836700 | 39650 | 39650 | 39650 | 39600 | 58 |
| 411 | 20250123 | 123700 | 10858538000 | 39600 | 39550 | 39650 | 39550 | 1057 |
| 412 | 20250123 | 123600 | 10816683700 | 39550 | 39550 | 39550 | 39500 | 129 |
| 413 | 20250123 | 123500 | 10811581800 | 39550 | 39550 | 39550 | 39500 | 145 |
| 414 | 20250123 | 123400 | 10805853350 | 39550 | 39500 | 39550 | 39500 | 332 |
| 415 | 20250123 | 123300 | 10792731300 | 39500 | 39450 | 39500 | 39450 | 190 |
| 416 | 20250123 | 123200 | 10785226450 | 39450 | 39450 | 39500 | 39450 | 170 |
| 417 | 20250123 | 123100 | 10778519050 | 39450 | 39450 | 39450 | 39450 | 10 |
| 418 | 20250123 | 123000 | 10778124550 | 39400 | 39450 | 39500 | 39400 | 1107 |
| 419 | 20250123 | 122900 | 10734464950 | 39450 | 39450 | 39450 | 39400 | 364 |
| 420 | 20250123 | 122800 | 10720111550 | 39450 | 39450 | 39450 | 39450 | 28 |
| 421 | 20250123 | 122700 | 10719006950 | 39450 | 39450 | 39450 | 39400 | 658 |
| 422 | 20250123 | 122600 | 10693052050 | 39450 | 39450 | 39450 | 39400 | 121 |
| 423 | 20250123 | 122500 | 10688281100 | 39400 | 39400 | 39450 | 39400 | 138 |
| 424 | 20250123 | 122400 | 10682843350 | 39450 | 39450 | 39550 | 39400 | 983 |
| 425 | 20250123 | 122300 | 10643997850 | 39450 | 39350 | 39450 | 39350 | 209 |
| 426 | 20250123 | 122200 | 10635768250 | 39300 | 39350 | 39400 | 39300 | 883 |
| 427 | 20250123 | 122100 | 10601031950 | 39350 | 39250 | 39350 | 39250 | 1159 |
| 428 | 20250123 | 122000 | 10555450250 | 39300 | 39300 | 39300 | 39250 | 304 |
| 429 | 20250123 | 121900 | 10543504450 | 39300 | 39400 | 39400 | 39300 | 168 |
| 430 | 20250123 | 121800 | 10536896450 | 39400 | 39250 | 39400 | 39250 | 277 |
| 431 | 20250123 | 121700 | 10526008950 | 39300 | 39300 | 39300 | 39250 | 424 |
| 432 | 20250123 | 121600 | 10509348800 | 39250 | 39300 | 39450 | 39250 | 278 |
| 433 | 20250123 | 121500 | 10498421900 | 39300 | 39300 | 39500 | 39300 | 1285 |
| 434 | 20250123 | 121400 | 10447800800 | 39300 | 39350 | 39350 | 39300 | 214 |
| 435 | 20250123 | 121300 | 10439388050 | 39350 | 39350 | 39350 | 39350 | 27 |
| 436 | 20250123 | 121200 | 10438325600 | 39400 | 39300 | 39400 | 39150 | 6362 |
| 437 | 20250123 | 121100 | 10188646650 | 39300 | 39400 | 39400 | 39300 | 1682 |
| 438 | 20250123 | 121000 | 10122462050 | 39400 | 39500 | 39500 | 39400 | 1333 |
| 439 | 20250123 | 120900 | 10069937550 | 39400 | 39500 | 39500 | 39400 | 899 |
| 440 | 20250123 | 120800 | 10034475050 | 39450 | 39450 | 39450 | 39450 | 180 |
| 441 | 20250123 | 120700 | 10027374050 | 39450 | 39500 | 39500 | 39450 | 127 |
| 442 | 20250123 | 120600 | 10022360800 | 39500 | 39500 | 39500 | 39500 | 271 |
| 443 | 20250123 | 120500 | 10011656300 | 39500 | 39500 | 39500 | 39500 | 70 |
| 444 | 20250123 | 120400 | 10008891300 | 39500 | 39550 | 39550 | 39500 | 288 |
| 445 | 20250123 | 120300 | 9997515250 | 39550 | 39550 | 39600 | 39550 | 384 |
| 446 | 20250123 | 120200 | 9982326500 | 39550 | 39600 | 39600 | 39550 | 677 |
| 447 | 20250123 | 120100 | 9955520750 | 39650 | 39650 | 39650 | 39650 | 120 |
| 448 | 20250123 | 120000 | 9950762750 | 39650 | 39650 | 39700 | 39650 | 281 |
| 449 | 20250123 | 115900 | 9939621000 | 39600 | 39600 | 39700 | 39600 | 119 |
| 450 | 20250123 | 115800 | 9934907700 | 39700 | 39650 | 39700 | 39650 | 374 |
| 451 | 20250123 | 115700 | 9920063700 | 39600 | 39650 | 39700 | 39600 | 183 |
| 452 | 20250123 | 115600 | 9912806500 | 39650 | 39600 | 39650 | 39600 | 82 |
| 453 | 20250123 | 115500 | 9909558350 | 39600 | 39600 | 39700 | 39600 | 111 |
| 454 | 20250123 | 115400 | 9905157100 | 39700 | 39750 | 39750 | 39700 | 1001 |
| 455 | 20250123 | 115300 | 9865411950 | 39800 | 39650 | 39800 | 39450 | 25899 |
| 456 | 20250123 | 115200 | 8841967150 | 39750 | 39700 | 39750 | 39700 | 190 |
| 457 | 20250123 | 115100 | 8834420150 | 39700 | 39700 | 39700 | 39650 | 160 |
| 458 | 20250123 | 115000 | 8828071750 | 39750 | 39750 | 39750 | 39700 | 96 |
| 459 | 20250123 | 114900 | 8824260100 | 39750 | 39700 | 39750 | 39700 | 85 |
| 460 | 20250123 | 114800 | 8820885050 | 39700 | 39650 | 39700 | 39650 | 403 |
| 461 | 20250123 | 114700 | 8804895250 | 39650 | 39650 | 39650 | 39650 | 17 |
| 462 | 20250123 | 114600 | 8804221200 | 39650 | 39650 | 39650 | 39600 | 304 |
| 463 | 20250123 | 114500 | 8792171750 | 39650 | 39650 | 39700 | 39650 | 110 |
| 464 | 20250123 | 114400 | 8787805850 | 39650 | 39650 | 39650 | 39650 | 73 |
| 465 | 20250123 | 114300 | 8784911400 | 39700 | 39600 | 39700 | 39600 | 119 |
| 466 | 20250123 | 114200 | 8780198400 | 39750 | 39700 | 39750 | 39700 | 97 |
| 467 | 20250123 | 114100 | 8776346300 | 39600 | 39700 | 39700 | 39600 | 551 |
| 468 | 20250123 | 114000 | 8754473000 | 39700 | 39800 | 39800 | 39700 | 29 |
| 469 | 20250123 | 113900 | 8753321550 | 39800 | 39750 | 39800 | 39700 | 424 |
| 470 | 20250123 | 113800 | 8736467950 | 39700 | 39650 | 39700 | 39650 | 320 |
| 471 | 20250123 | 113700 | 8723774800 | 39650 | 39650 | 39700 | 39650 | 111 |
| 472 | 20250123 | 113600 | 8719373600 | 39650 | 39700 | 39700 | 39650 | 157 |
| 473 | 20250123 | 113500 | 8713143850 | 39650 | 39650 | 39650 | 39650 | 105 |
| 474 | 20250123 | 113400 | 8708980600 | 39650 | 39700 | 39700 | 39650 | 324 |
| 475 | 20250123 | 113300 | 8696131500 | 39700 | 39650 | 39750 | 39650 | 157 |
| 476 | 20250123 | 113200 | 8689900150 | 39700 | 39700 | 39700 | 39700 | 152 |
| 477 | 20250123 | 113100 | 8683865750 | 39750 | 39650 | 39750 | 39650 | 878 |
| 478 | 20250123 | 113000 | 8649044900 | 39600 | 39550 | 39600 | 39550 | 308 |
| 479 | 20250123 | 112900 | 8636852950 | 39550 | 39550 | 39600 | 39500 | 449 |
| 480 | 20250123 | 112800 | 8619082500 | 39550 | 39500 | 39550 | 39500 | 580 |
| 481 | 20250123 | 112700 | 8596168300 | 39500 | 39550 | 39600 | 39450 | 4626 |
| 482 | 20250123 | 112600 | 8413493300 | 39550 | 39550 | 39600 | 39550 | 554 |
| 483 | 20250123 | 112500 | 8391582550 | 39650 | 39700 | 39750 | 39450 | 14087 |
| 484 | 20250123 | 112400 | 7834024150 | 39750 | 39750 | 39750 | 39700 | 183 |
| 485 | 20250123 | 112300 | 7826757500 | 39700 | 39700 | 39750 | 39700 | 322 |
| 486 | 20250123 | 112200 | 7813973950 | 39750 | 39800 | 39800 | 39700 | 916 |
| 487 | 20250123 | 112100 | 7777565250 | 39750 | 39750 | 39800 | 39750 | 526 |
| 488 | 20250123 | 112000 | 7756649050 | 39800 | 39750 | 39800 | 39750 | 73 |
| 489 | 20250123 | 111900 | 7753747050 | 39750 | 39750 | 39750 | 39750 | 890 |
| 490 | 20250123 | 111800 | 7718369550 | 39800 | 39800 | 39850 | 39800 | 778 |
| 491 | 20250123 | 111700 | 7687401900 | 39850 | 39850 | 39850 | 39850 | 5 |
| 492 | 20250123 | 111600 | 7687202650 | 39800 | 39900 | 39900 | 39800 | 383 |
| 493 | 20250123 | 111500 | 7671935100 | 39850 | 39800 | 39900 | 39800 | 165 |
| 494 | 20250123 | 111400 | 7665363650 | 39800 | 39850 | 39850 | 39800 | 1106 |
| 495 | 20250123 | 111300 | 7621292050 | 39800 | 39750 | 39800 | 39750 | 154 |
| 496 | 20250123 | 111200 | 7615166000 | 39850 | 39800 | 39850 | 39800 | 690 |
| 497 | 20250123 | 111100 | 7587683300 | 39800 | 39800 | 39850 | 39800 | 721 |
| 498 | 20250123 | 111000 | 7558987250 | 39800 | 39800 | 39800 | 39800 | 149 |
| 499 | 20250123 | 110900 | 7553057050 | 39800 | 39850 | 39850 | 39800 | 59 |
| 500 | 20250123 | 110800 | 7550707900 | 39850 | 39850 | 39850 | 39800 | 341 |
| 501 | 20250123 | 110700 | 7537126350 | 39850 | 39850 | 39850 | 39850 | 1 |
| 502 | 20250123 | 110600 | 7537086500 | 39850 | 39850 | 39850 | 39800 | 1172 |
| 503 | 20250123 | 110500 | 7490429550 | 39850 | 39800 | 39850 | 39800 | 210 |
| 504 | 20250123 | 110400 | 7482064000 | 39850 | 39950 | 39950 | 39800 | 1469 |
| 505 | 20250123 | 110300 | 7423501450 | 39900 | 39900 | 39900 | 39850 | 262 |
| 506 | 20250123 | 110200 | 7413055600 | 39900 | 39850 | 39900 | 39850 | 37 |
| 507 | 20250123 | 110100 | 7411580300 | 39850 | 39900 | 39900 | 39850 | 439 |
| 508 | 20250123 | 110000 | 7394080950 | 39950 | 39900 | 39950 | 39850 | 121 |
| 509 | 20250123 | 105900 | 7389255500 | 39900 | 39900 | 39900 | 39850 | 212 |
| 510 | 20250123 | 105800 | 7380804500 | 39900 | 39850 | 39900 | 39850 | 389 |
| 511 | 20250123 | 105700 | 7365293750 | 39900 | 39850 | 39900 | 39850 | 1166 |
| 512 | 20250123 | 105600 | 7318827900 | 39850 | 39850 | 39850 | 39800 | 86 |
| 513 | 20250123 | 105500 | 7315403950 | 39850 | 39850 | 39850 | 39850 | 133 |
| 514 | 20250123 | 105400 | 7310103900 | 39900 | 39900 | 39950 | 39900 | 323 |
| 515 | 20250123 | 105300 | 7297207850 | 39900 | 39900 | 39900 | 39850 | 454 |
| 516 | 20250123 | 105200 | 7279096450 | 39900 | 39850 | 39900 | 39850 | 296 |
| 517 | 20250123 | 105100 | 7267292450 | 39850 | 39800 | 39850 | 39800 | 419 |
| 518 | 20250123 | 105000 | 7250611700 | 39750 | 39750 | 39800 | 39750 | 919 |
| 519 | 20250123 | 104900 | 7214080800 | 39750 | 39800 | 39800 | 39750 | 216 |
| 520 | 20250123 | 104800 | 7205491900 | 39750 | 39750 | 39800 | 39750 | 360 |
| 521 | 20250123 | 104700 | 7191176800 | 39800 | 39750 | 39800 | 39750 | 460 |
| 522 | 20250123 | 104600 | 7172891000 | 39750 | 39750 | 39800 | 39750 | 168 |
| 523 | 20250123 | 104500 | 7166210950 | 39800 | 39800 | 39850 | 39800 | 252 |
| 524 | 20250123 | 104400 | 7156180450 | 39800 | 39800 | 39850 | 39750 | 354 |
| 525 | 20250123 | 104300 | 7142097250 | 39800 | 39750 | 39850 | 39750 | 467 |
| 526 | 20250123 | 104200 | 7123515050 | 39750 | 39750 | 39800 | 39750 | 127 |
| 527 | 20250123 | 104100 | 7118466000 | 39750 | 39700 | 39800 | 39700 | 493 |
| 528 | 20250123 | 104000 | 7098869700 | 39750 | 39750 | 39750 | 39750 | 401 |
| 529 | 20250123 | 103900 | 7082929950 | 39800 | 39700 | 39800 | 39700 | 163 |
| 530 | 20250123 | 103800 | 7076452600 | 39700 | 39700 | 39750 | 39700 | 524 |
| 531 | 20250123 | 103700 | 7055649050 | 39700 | 39850 | 39850 | 39700 | 3704 |
| 532 | 20250123 | 103600 | 6908365200 | 39850 | 39850 | 39900 | 39850 | 153 |
| 533 | 20250123 | 103500 | 6902267150 | 39900 | 39900 | 39950 | 39850 | 2221 |
| 534 | 20250123 | 103400 | 6813692300 | 39950 | 39900 | 39950 | 39900 | 838 |
| 535 | 20250123 | 103300 | 6780234200 | 39950 | 39950 | 40000 | 39950 | 355 |
| 536 | 20250123 | 103200 | 6766051900 | 40000 | 39950 | 40000 | 39900 | 1066 |
| 537 | 20250123 | 103100 | 6723513300 | 39950 | 40000 | 40000 | 39900 | 738 |
| 538 | 20250123 | 103000 | 6694021800 | 40000 | 40050 | 40050 | 40000 | 225 |
| 539 | 20250123 | 102900 | 6685020400 | 40000 | 40050 | 40050 | 40000 | 854 |
| 540 | 20250123 | 102800 | 6650860250 | 40050 | 40150 | 40150 | 40050 | 203 |
| 541 | 20250123 | 102700 | 6642727200 | 40150 | 40150 | 40250 | 40050 | 3051 |
| 542 | 20250123 | 102600 | 6520267650 | 40000 | 39850 | 40200 | 39850 | 6870 |
| 543 | 20250123 | 102500 | 6245657400 | 39800 | 39800 | 39850 | 39800 | 186 |
| 544 | 20250123 | 102400 | 6238253850 | 39800 | 39800 | 39850 | 39800 | 48 |
| 545 | 20250123 | 102300 | 6236342550 | 39800 | 39900 | 39900 | 39800 | 308 |
| 546 | 20250123 | 102200 | 6224075250 | 39900 | 39850 | 39900 | 39850 | 236 |
| 547 | 20250123 | 102100 | 6214667050 | 39850 | 39900 | 39900 | 39800 | 74 |
| 548 | 20250123 | 102000 | 6211718000 | 39900 | 39750 | 39950 | 39700 | 2141 |
| 549 | 20250123 | 101900 | 6126421150 | 39750 | 39750 | 39750 | 39750 | 91 |
| 550 | 20250123 | 101800 | 6122803900 | 39750 | 39700 | 39800 | 39700 | 623 |
| 551 | 20250123 | 101700 | 6098043450 | 39650 | 39600 | 39700 | 39600 | 2004 |
| 552 | 20250123 | 101600 | 6018565750 | 39600 | 39650 | 39700 | 39600 | 1052 |
| 553 | 20250123 | 101500 | 5976900800 | 39600 | 39650 | 39650 | 39600 | 1550 |
| 554 | 20250123 | 101400 | 5915516000 | 39600 | 39700 | 39700 | 39600 | 473 |
| 555 | 20250123 | 101300 | 5896766200 | 39700 | 39750 | 39750 | 39700 | 114 |
| 556 | 20250123 | 101200 | 5892239000 | 39750 | 39650 | 39750 | 39600 | 856 |
| 557 | 20250123 | 101100 | 5858294500 | 39650 | 39700 | 39700 | 39650 | 1527 |
| 558 | 20250123 | 101000 | 5797731100 | 39700 | 39700 | 39750 | 39650 | 2219 |
| 559 | 20250123 | 100900 | 5709728150 | 39700 | 39700 | 39700 | 39650 | 1170 |
| 560 | 20250123 | 100800 | 5663333200 | 39700 | 39700 | 39700 | 39650 | 294 |
| 561 | 20250123 | 100700 | 5651665600 | 39700 | 39750 | 39750 | 39650 | 243 |
| 562 | 20250123 | 100600 | 5642020900 | 39750 | 39650 | 39750 | 39650 | 829 |
| 563 | 20250123 | 100500 | 5609108250 | 39650 | 39750 | 39750 | 39650 | 1003 |
| 564 | 20250123 | 100400 | 5569304200 | 39750 | 39750 | 39750 | 39650 | 1568 |
| 565 | 20250123 | 100300 | 5507054900 | 39750 | 39750 | 39800 | 39700 | 477 |
| 566 | 20250123 | 100200 | 5488104900 | 39750 | 39850 | 39900 | 39750 | 2795 |
| 567 | 20250123 | 100100 | 5376910150 | 39900 | 39900 | 39950 | 39850 | 335 |
| 568 | 20250123 | 100000 | 5363546600 | 39900 | 39850 | 39900 | 39800 | 699 |
| 569 | 20250123 | 095900 | 5335665750 | 39900 | 39850 | 39900 | 39800 | 2717 |
| 570 | 20250123 | 095800 | 5227437950 | 39900 | 40000 | 40000 | 39900 | 308 |
| 571 | 20250123 | 095700 | 5215148350 | 39900 | 39900 | 40000 | 39900 | 2063 |
| 572 | 20250123 | 095600 | 5132815000 | 39900 | 39950 | 40050 | 39900 | 3605 |
| 573 | 20250123 | 095500 | 4988854250 | 40000 | 40050 | 40050 | 40000 | 1384 |
| 574 | 20250123 | 095400 | 4933446950 | 40100 | 40100 | 40100 | 39950 | 2721 |
| 575 | 20250123 | 095300 | 4824533750 | 40200 | 40150 | 40250 | 40150 | 662 |
| 576 | 20250123 | 095200 | 4797943350 | 40150 | 40100 | 40150 | 40100 | 691 |
| 577 | 20250123 | 095100 | 4770219650 | 40100 | 40100 | 40150 | 40100 | 206 |
| 578 | 20250123 | 095000 | 4761955450 | 40100 | 40150 | 40250 | 40050 | 1574 |
| 579 | 20250123 | 094900 | 4698809200 | 40150 | 40250 | 40300 | 40150 | 447 |
| 580 | 20250123 | 094800 | 4680833350 | 40300 | 40350 | 40400 | 40300 | 1252 |
| 581 | 20250123 | 094700 | 4630367400 | 40350 | 40550 | 40550 | 40350 | 1664 |
| 582 | 20250123 | 094600 | 4562999650 | 40600 | 40600 | 40650 | 40550 | 467 |
| 583 | 20250123 | 094500 | 4544037350 | 40650 | 40700 | 40700 | 40500 | 1446 |
| 584 | 20250123 | 094400 | 4485255050 | 40700 | 40600 | 40700 | 40550 | 903 |
| 585 | 20250123 | 094300 | 4448545900 | 40600 | 40600 | 40600 | 40500 | 650 |
| 586 | 20250123 | 094200 | 4422192850 | 40600 | 40450 | 40600 | 40450 | 2237 |
| 587 | 20250123 | 094100 | 4331527600 | 40400 | 40300 | 40400 | 40300 | 405 |
| 588 | 20250123 | 094000 | 4315185800 | 40300 | 40250 | 40300 | 40250 | 690 |
| 589 | 20250123 | 093900 | 4287381450 | 40300 | 40200 | 40300 | 40150 | 312 |
| 590 | 20250123 | 093800 | 4274834550 | 40150 | 40100 | 40200 | 40100 | 800 |
| 591 | 20250123 | 093700 | 4242704500 | 40150 | 40100 | 40150 | 40100 | 94 |
| 592 | 20250123 | 093600 | 4238931200 | 40200 | 40100 | 40200 | 40000 | 1992 |
| 593 | 20250123 | 093500 | 4159090650 | 40100 | 40250 | 40250 | 40100 | 496 |
| 594 | 20250123 | 093400 | 4139174500 | 40100 | 40250 | 40250 | 40100 | 1003 |
| 595 | 20250123 | 093300 | 4098867000 | 40250 | 40250 | 40300 | 40200 | 162 |
| 596 | 20250123 | 093200 | 4092347900 | 40250 | 40300 | 40350 | 40250 | 182 |
| 597 | 20250123 | 093100 | 4085015700 | 40300 | 40150 | 40350 | 40050 | 690 |
| 598 | 20250123 | 093000 | 4057302250 | 40150 | 40100 | 40400 | 40050 | 1134 |
| 599 | 20250123 | 092900 | 4011690600 | 40100 | 40100 | 40250 | 40050 | 911 |
| 600 | 20250123 | 092800 | 3975113050 | 40100 | 40050 | 40150 | 39950 | 5541 |
| 601 | 20250123 | 092700 | 3753330900 | 40050 | 40300 | 40300 | 40050 | 3492 |
| 602 | 20250123 | 092600 | 3613023200 | 40300 | 40450 | 40450 | 40300 | 1807 |
| 603 | 20250123 | 092500 | 3540035050 | 40500 | 40550 | 40600 | 40500 | 452 |
| 604 | 20250123 | 092400 | 3521718750 | 40500 | 40500 | 40550 | 40450 | 381 |
| 605 | 20250123 | 092300 | 3506288850 | 40450 | 40400 | 40500 | 40400 | 368 |
| 606 | 20250123 | 092200 | 3491406950 | 40400 | 40400 | 40450 | 40350 | 474 |
| 607 | 20250123 | 092100 | 3472257900 | 40400 | 40400 | 40450 | 40400 | 364 |
| 608 | 20250123 | 092000 | 3457549850 | 40400 | 40500 | 40500 | 40400 | 773 |
| 609 | 20250123 | 091900 | 3426274900 | 40550 | 40450 | 40600 | 40450 | 1673 |
| 610 | 20250123 | 091800 | 3358455300 | 40450 | 40350 | 40550 | 40350 | 1171 |
| 611 | 20250123 | 091700 | 3311045900 | 40350 | 40350 | 40450 | 40200 | 11447 |
| 612 | 20250123 | 091600 | 2850631100 | 40350 | 40500 | 40500 | 40350 | 1075 |
| 613 | 20250123 | 091500 | 2807189200 | 40550 | 40500 | 40600 | 40450 | 1738 |
| 614 | 20250123 | 091400 | 2736802100 | 40600 | 40650 | 40650 | 40450 | 1915 |
| 615 | 20250123 | 091300 | 2659149000 | 40700 | 40700 | 40850 | 40600 | 1945 |
| 616 | 20250123 | 091200 | 2579910550 | 40700 | 40600 | 40700 | 40550 | 1426 |
| 617 | 20250123 | 091100 | 2521995400 | 40600 | 40350 | 40600 | 40350 | 3747 |
| 618 | 20250123 | 091000 | 2370706250 | 40350 | 40500 | 40650 | 40300 | 4928 |
| 619 | 20250123 | 090900 | 2171335450 | 40650 | 40550 | 40700 | 40450 | 3802 |
| 620 | 20250123 | 090800 | 2017100900 | 40700 | 41050 | 41100 | 40600 | 4069 |
| 621 | 20250123 | 090700 | 1850982400 | 41000 | 41000 | 41000 | 40850 | 3662 |
| 622 | 20250123 | 090600 | 1701068350 | 41100 | 41250 | 41250 | 40900 | 7098 |
| 623 | 20250123 | 090500 | 1409695050 | 41250 | 40650 | 41350 | 40650 | 11478 |
| 624 | 20250123 | 090400 | 937972450 | 40600 | 40800 | 40800 | 40450 | 4546 |
| 625 | 20250123 | 090300 | 753122850 | 40750 | 40500 | 40800 | 40450 | 4924 |
| 626 | 20250123 | 090200 | 553280800 | 40450 | 40350 | 40450 | 40300 | 1893 |
| 627 | 20250123 | 090100 | 476828700 | 40350 | 40350 | 40450 | 40250 | 2220 |
| 628 | 20250123 | 090000 | 387280900 | 40350 | 40600 | 40650 | 40250 | 9533 |