31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250115 | 183800 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 3100 |
| 3 | 20250115 | 183700 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 4 | 20250115 | 183600 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 5 | 20250115 | 183500 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 6 | 20250115 | 183400 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 7 | 20250115 | 183300 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 8 | 20250115 | 183200 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 9 | 20250115 | 183100 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 10 | 20250115 | 183000 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 11 | 20250115 | 182900 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 12 | 20250115 | 182800 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 13 | 20250115 | 182700 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 14 | 20250115 | 182600 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 15 | 20250115 | 182500 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 16 | 20250115 | 182400 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 17 | 20250115 | 182300 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 18 | 20250115 | 182200 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 19 | 20250115 | 182100 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 20 | 20250115 | 182000 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 21 | 20250115 | 181900 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 22 | 20250115 | 181800 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 23 | 20250115 | 181700 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 24 | 20250115 | 181600 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 25 | 20250115 | 181500 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 26 | 20250115 | 181400 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 27 | 20250115 | 181300 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 28 | 20250115 | 181200 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 29 | 20250115 | 181100 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 30 | 20250115 | 181000 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 31 | 20250115 | 180900 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 32 | 20250115 | 180800 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 3100 |
| 33 | 20250115 | 180700 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 34 | 20250115 | 180600 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 35 | 20250115 | 180500 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 36 | 20250115 | 180400 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 37 | 20250115 | 180300 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 38 | 20250115 | 180200 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 39 | 20250115 | 180100 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 40 | 20250115 | 180000 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 41 | 20250115 | 175900 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 42 | 20250115 | 175800 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 43 | 20250115 | 175700 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 44 | 20250115 | 175600 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 45 | 20250115 | 175500 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 46 | 20250115 | 175400 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 47 | 20250115 | 175300 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 48 | 20250115 | 175200 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 49 | 20250115 | 175100 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 50 | 20250115 | 175000 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 51 | 20250115 | 174900 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 52 | 20250115 | 174800 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 53 | 20250115 | 174700 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 54 | 20250115 | 174600 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 55 | 20250115 | 174500 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 56 | 20250115 | 174400 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 57 | 20250115 | 174300 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 58 | 20250115 | 174200 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 59 | 20250115 | 174100 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 60 | 20250115 | 174000 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 61 | 20250115 | 173900 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 62 | 20250115 | 173800 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 3100 |
| 63 | 20250115 | 173700 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 64 | 20250115 | 173600 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 65 | 20250115 | 173500 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 66 | 20250115 | 173400 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 67 | 20250115 | 173300 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 68 | 20250115 | 173200 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 69 | 20250115 | 173100 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 70 | 20250115 | 173000 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 71 | 20250115 | 172900 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 72 | 20250115 | 172800 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 73 | 20250115 | 172700 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 74 | 20250115 | 172600 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 75 | 20250115 | 172500 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 76 | 20250115 | 172400 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 77 | 20250115 | 172300 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 78 | 20250115 | 172200 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 79 | 20250115 | 172100 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 80 | 20250115 | 172000 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 81 | 20250115 | 171900 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 82 | 20250115 | 171800 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 83 | 20250115 | 171700 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 84 | 20250115 | 171600 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 85 | 20250115 | 171500 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 86 | 20250115 | 171400 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 87 | 20250115 | 171300 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 88 | 20250115 | 171200 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 89 | 20250115 | 171100 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 90 | 20250115 | 171000 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 91 | 20250115 | 170900 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 92 | 20250115 | 170800 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 3100 |
| 93 | 20250115 | 170700 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 94 | 20250115 | 170600 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 95 | 20250115 | 170500 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 96 | 20250115 | 170400 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 97 | 20250115 | 170300 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 98 | 20250115 | 170200 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 99 | 20250115 | 170100 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 100 | 20250115 | 170000 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 101 | 20250115 | 165900 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 102 | 20250115 | 165800 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 103 | 20250115 | 165700 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 104 | 20250115 | 165600 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 105 | 20250115 | 165500 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 106 | 20250115 | 165400 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 107 | 20250115 | 165300 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 108 | 20250115 | 165200 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 109 | 20250115 | 165100 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 110 | 20250115 | 165000 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 111 | 20250115 | 164900 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 112 | 20250115 | 164800 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 113 | 20250115 | 164700 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 114 | 20250115 | 164600 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 115 | 20250115 | 164500 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 116 | 20250115 | 164400 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 117 | 20250115 | 164300 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 118 | 20250115 | 164200 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 119 | 20250115 | 164100 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 120 | 20250115 | 164000 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 121 | 20250115 | 163900 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 122 | 20250115 | 163800 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 3100 |
| 123 | 20250115 | 163700 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 124 | 20250115 | 163600 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 125 | 20250115 | 163500 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 126 | 20250115 | 163400 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 127 | 20250115 | 163300 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 128 | 20250115 | 163200 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 129 | 20250115 | 163100 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 130 | 20250115 | 163000 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 131 | 20250115 | 162900 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 132 | 20250115 | 162800 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 133 | 20250115 | 162700 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 134 | 20250115 | 162600 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 135 | 20250115 | 162500 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 136 | 20250115 | 162400 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 137 | 20250115 | 162300 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 138 | 20250115 | 162200 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 139 | 20250115 | 162100 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 140 | 20250115 | 162000 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 141 | 20250115 | 161900 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 142 | 20250115 | 161800 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 143 | 20250115 | 161700 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 144 | 20250115 | 161600 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 145 | 20250115 | 161500 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 146 | 20250115 | 161400 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 147 | 20250115 | 161300 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 148 | 20250115 | 161200 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 149 | 20250115 | 161100 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 150 | 20250115 | 161000 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 151 | 20250115 | 160900 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 152 | 20250115 | 160800 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 3100 |
| 153 | 20250115 | 160700 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 154 | 20250115 | 160600 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 155 | 20250115 | 160500 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 156 | 20250115 | 160400 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 157 | 20250115 | 160300 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 158 | 20250115 | 160200 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 159 | 20250115 | 160100 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 160 | 20250115 | 160000 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 161 | 20250115 | 155900 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 162 | 20250115 | 155800 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 163 | 20250115 | 155700 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 164 | 20250115 | 155600 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 165 | 20250115 | 155500 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 166 | 20250115 | 155400 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 167 | 20250115 | 155300 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 168 | 20250115 | 155200 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 169 | 20250115 | 155100 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 170 | 20250115 | 155000 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 171 | 20250115 | 154900 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 172 | 20250115 | 154800 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 173 | 20250115 | 154700 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 174 | 20250115 | 154600 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 175 | 20250115 | 154500 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 176 | 20250115 | 154400 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 177 | 20250115 | 154300 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 178 | 20250115 | 154200 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 179 | 20250115 | 154100 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 180 | 20250115 | 154000 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 181 | 20250115 | 153900 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 182 | 20250115 | 153800 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 3100 |
| 183 | 20250115 | 153700 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 184 | 20250115 | 153600 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 185 | 20250115 | 153500 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 186 | 20250115 | 153400 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 187 | 20250115 | 153300 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 188 | 20250115 | 153200 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 189 | 20250115 | 153100 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 190 | 20250115 | 153000 | 5260683700 | 30100 | 30100 | 30100 | 30100 | 3100 |
| 191 | 20250115 | 152900 | 5167373700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 192 | 20250115 | 152800 | 5167373700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 193 | 20250115 | 152700 | 5167373700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 194 | 20250115 | 152600 | 5167373700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 195 | 20250115 | 152500 | 5167373700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 196 | 20250115 | 152400 | 5167373700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 197 | 20250115 | 152300 | 5167373700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 198 | 20250115 | 152200 | 5167373700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 199 | 20250115 | 152100 | 5167373700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 200 | 20250115 | 152000 | 5167373700 | 30100 | 30100 | 30100 | 30100 | 0 |
| 201 | 20250115 | 151900 | 5167373700 | 30100 | 30150 | 30150 | 30100 | 518 |
| 202 | 20250115 | 151800 | 5151761250 | 30150 | 30100 | 30150 | 30100 | 112 |
| 203 | 20250115 | 151700 | 5148389500 | 30150 | 30150 | 30150 | 30150 | 10 |
| 204 | 20250115 | 151600 | 5148088000 | 30150 | 30100 | 30150 | 30100 | 208 |
| 205 | 20250115 | 151500 | 5141820300 | 30100 | 30050 | 30150 | 30050 | 1012 |
| 206 | 20250115 | 151400 | 5111354700 | 30100 | 30050 | 30100 | 30050 | 143 |
| 207 | 20250115 | 151300 | 5107050450 | 30100 | 30100 | 30100 | 30100 | 194 |
| 208 | 20250115 | 151200 | 5101211050 | 30050 | 30050 | 30100 | 30050 | 529 |
| 209 | 20250115 | 151100 | 5085288250 | 30100 | 30100 | 30100 | 30050 | 884 |
| 210 | 20250115 | 151000 | 5058692350 | 30100 | 30050 | 30100 | 30050 | 392 |
| 211 | 20250115 | 150900 | 5046894550 | 30100 | 30100 | 30100 | 30100 | 36 |
| 212 | 20250115 | 150800 | 5045810950 | 30100 | 30050 | 30100 | 30050 | 281 |
| 213 | 20250115 | 150700 | 5037366600 | 30100 | 30050 | 30100 | 30050 | 91 |
| 214 | 20250115 | 150600 | 5034631250 | 30050 | 30050 | 30050 | 30000 | 403 |
| 215 | 20250115 | 150500 | 5022521150 | 30050 | 30050 | 30050 | 30050 | 20 |
| 216 | 20250115 | 150400 | 5021920150 | 30000 | 30000 | 30000 | 30000 | 1 |
| 217 | 20250115 | 150300 | 5021890150 | 30100 | 30100 | 30100 | 30050 | 536 |
| 218 | 20250115 | 150200 | 5005770550 | 30100 | 30100 | 30100 | 30050 | 147 |
| 219 | 20250115 | 150100 | 5001346350 | 30100 | 30100 | 30100 | 30100 | 60 |
| 220 | 20250115 | 150000 | 4999540350 | 30100 | 30100 | 30150 | 30100 | 68 |
| 221 | 20250115 | 145900 | 4997492550 | 30100 | 30050 | 30100 | 30050 | 1014 |
| 222 | 20250115 | 145800 | 4967002900 | 30050 | 30050 | 30050 | 30050 | 518 |
| 223 | 20250115 | 145700 | 4951437000 | 30050 | 30050 | 30050 | 30050 | 5 |
| 224 | 20250115 | 145600 | 4951286750 | 30050 | 30050 | 30050 | 30050 | 473 |
| 225 | 20250115 | 145500 | 4937073100 | 30050 | 30050 | 30050 | 30050 | 528 |
| 226 | 20250115 | 145400 | 4921206700 | 30050 | 30100 | 30100 | 30050 | 404 |
| 227 | 20250115 | 145300 | 4909053800 | 30100 | 30050 | 30100 | 30050 | 21 |
| 228 | 20250115 | 145200 | 4908422200 | 30050 | 30050 | 30100 | 30050 | 231 |
| 229 | 20250115 | 145100 | 4901480600 | 30050 | 30050 | 30100 | 30000 | 102 |
| 230 | 20250115 | 145000 | 4898416250 | 30050 | 30050 | 30050 | 30050 | 20 |
| 231 | 20250115 | 144900 | 4897815250 | 30000 | 30050 | 30050 | 30000 | 160 |
| 232 | 20250115 | 144800 | 4893013800 | 30050 | 30000 | 30050 | 30000 | 115 |
| 233 | 20250115 | 144700 | 4889563550 | 30050 | 30050 | 30050 | 30000 | 148 |
| 234 | 20250115 | 144600 | 4885116650 | 30050 | 30150 | 30150 | 29950 | 192 |
| 235 | 20250115 | 144500 | 4879339000 | 30000 | 29950 | 30000 | 29950 | 465 |
| 236 | 20250115 | 144400 | 4865403150 | 30000 | 30150 | 30150 | 29950 | 7837 |
| 237 | 20250115 | 144300 | 4630145500 | 30150 | 30150 | 30150 | 30100 | 1202 |
| 238 | 20250115 | 144200 | 4593965200 | 30150 | 30150 | 30150 | 30100 | 35 |
| 239 | 20250115 | 144100 | 4592911550 | 30150 | 30150 | 30150 | 30150 | 100 |
| 240 | 20250115 | 144000 | 4589896550 | 30100 | 30100 | 30100 | 30100 | 22 |
| 241 | 20250115 | 143900 | 4589234350 | 30100 | 30150 | 30150 | 30100 | 123 |
| 242 | 20250115 | 143800 | 4585528450 | 30150 | 30150 | 30150 | 30150 | 7 |
| 243 | 20250115 | 143700 | 4585317400 | 30150 | 30150 | 30150 | 30150 | 15 |
| 244 | 20250115 | 143600 | 4584865150 | 30150 | 30100 | 30150 | 30100 | 237 |
| 245 | 20250115 | 143500 | 4577726250 | 30100 | 30150 | 30150 | 30100 | 212 |
| 246 | 20250115 | 143400 | 4571339950 | 30150 | 30150 | 30150 | 30100 | 2113 |
| 247 | 20250115 | 143300 | 4507709650 | 30200 | 30150 | 30200 | 30150 | 1124 |
| 248 | 20250115 | 143200 | 4473820900 | 30200 | 30200 | 30200 | 30200 | 1 |
| 249 | 20250115 | 143100 | 4473790700 | 30150 | 30200 | 30200 | 30150 | 154 |
| 250 | 20250115 | 143000 | 4469147200 | 30150 | 30200 | 30200 | 30150 | 58 |
| 251 | 20250115 | 142900 | 4467397350 | 30200 | 30200 | 30250 | 30200 | 117 |
| 252 | 20250115 | 142800 | 4463858800 | 30200 | 30200 | 30200 | 30200 | 107 |
| 253 | 20250115 | 142700 | 4460627400 | 30200 | 30200 | 30250 | 30200 | 179 |
| 254 | 20250115 | 142600 | 4455221550 | 30200 | 30200 | 30250 | 30200 | 27 |
| 255 | 20250115 | 142500 | 4454404900 | 30250 | 30250 | 30250 | 30250 | 1 |
| 256 | 20250115 | 142400 | 4454374650 | 30200 | 30250 | 30250 | 30200 | 120 |
| 257 | 20250115 | 142300 | 4450744750 | 30200 | 30250 | 30250 | 30200 | 209 |
| 258 | 20250115 | 142200 | 4444429450 | 30250 | 30200 | 30250 | 30200 | 345 |
| 259 | 20250115 | 142100 | 4434000400 | 30200 | 30200 | 30200 | 30200 | 65 |
| 260 | 20250115 | 142000 | 4432037400 | 30200 | 30200 | 30200 | 30200 | 5 |
| 261 | 20250115 | 141900 | 4431886400 | 30250 | 30250 | 30250 | 30250 | 90 |
| 262 | 20250115 | 141800 | 4429163900 | 30250 | 30250 | 30250 | 30250 | 11 |
| 263 | 20250115 | 141700 | 4428831150 | 30200 | 30200 | 30200 | 30200 | 255 |
| 264 | 20250115 | 141600 | 4421130150 | 30250 | 30250 | 30250 | 30250 | 53 |
| 265 | 20250115 | 141500 | 4419526900 | 30250 | 30250 | 30250 | 30250 | 21 |
| 266 | 20250115 | 141400 | 4418891650 | 30250 | 30300 | 30300 | 30250 | 14 |
| 267 | 20250115 | 141300 | 4418467500 | 30300 | 30200 | 30300 | 30200 | 21 |
| 268 | 20250115 | 141200 | 4417831300 | 30200 | 30200 | 30200 | 30200 | 118 |
| 269 | 20250115 | 141100 | 4414267700 | 30200 | 30250 | 30300 | 30200 | 47 |
| 270 | 20250115 | 141000 | 4412846150 | 30300 | 30200 | 30300 | 30200 | 138 |
| 271 | 20250115 | 140900 | 4408675250 | 30200 | 30200 | 30200 | 30200 | 586 |
| 272 | 20250115 | 140800 | 4390978050 | 30200 | 30200 | 30200 | 30200 | 0 |
| 273 | 20250115 | 140700 | 4390978050 | 30200 | 30200 | 30200 | 30200 | 27 |
| 274 | 20250115 | 140600 | 4390162650 | 30200 | 30150 | 30200 | 30150 | 137 |
| 275 | 20250115 | 140500 | 4386025300 | 30200 | 30200 | 30200 | 30150 | 431 |
| 276 | 20250115 | 140400 | 4373014050 | 30150 | 30200 | 30200 | 30150 | 292 |
| 277 | 20250115 | 140300 | 4364210150 | 30200 | 30200 | 30200 | 30150 | 33 |
| 278 | 20250115 | 140200 | 4363214650 | 30200 | 30150 | 30200 | 30150 | 405 |
| 279 | 20250115 | 140100 | 4350996300 | 30150 | 30300 | 30300 | 30150 | 5745 |
| 280 | 20250115 | 140000 | 4177215250 | 30300 | 30300 | 30350 | 30300 | 93 |
| 281 | 20250115 | 135900 | 4174397300 | 30300 | 30300 | 30300 | 30300 | 23 |
| 282 | 20250115 | 135800 | 4173700400 | 30300 | 30300 | 30300 | 30300 | 26 |
| 283 | 20250115 | 135700 | 4172912600 | 30350 | 30300 | 30350 | 30300 | 243 |
| 284 | 20250115 | 135600 | 4165549650 | 30300 | 30350 | 30350 | 30300 | 263 |
| 285 | 20250115 | 135500 | 4157580700 | 30350 | 30300 | 30350 | 30300 | 130 |
| 286 | 20250115 | 135400 | 4153640800 | 30350 | 30300 | 30350 | 30300 | 30 |
| 287 | 20250115 | 135300 | 4152731500 | 30300 | 30350 | 30350 | 30300 | 31 |
| 288 | 20250115 | 135200 | 4151791700 | 30300 | 30300 | 30300 | 30300 | 20 |
| 289 | 20250115 | 135100 | 4151185700 | 30300 | 30350 | 30350 | 30300 | 8 |
| 290 | 20250115 | 135000 | 4150943050 | 30300 | 30300 | 30350 | 30300 | 17 |
| 291 | 20250115 | 134900 | 4150427650 | 30300 | 30300 | 30300 | 30300 | 82 |
| 292 | 20250115 | 134800 | 4147943050 | 30350 | 30350 | 30350 | 30350 | 20 |
| 293 | 20250115 | 134700 | 4147336050 | 30400 | 30350 | 30400 | 30350 | 704 |
| 294 | 20250115 | 134600 | 4125969500 | 30400 | 30400 | 30400 | 30400 | 11 |
| 295 | 20250115 | 134500 | 4125635100 | 30400 | 30400 | 30400 | 30400 | 5 |
| 296 | 20250115 | 134400 | 4125483100 | 30350 | 30400 | 30400 | 30350 | 585 |
| 297 | 20250115 | 134300 | 4107728250 | 30400 | 30400 | 30400 | 30400 | 21 |
| 298 | 20250115 | 134200 | 4107089850 | 30400 | 30450 | 30450 | 30400 | 261 |
| 299 | 20250115 | 134100 | 4099155200 | 30450 | 30450 | 30500 | 30400 | 266 |
| 300 | 20250115 | 134000 | 4091055050 | 30500 | 30450 | 30500 | 30450 | 53 |
| 301 | 20250115 | 133900 | 4089441150 | 30500 | 30500 | 30500 | 30500 | 13 |
| 302 | 20250115 | 133800 | 4089044650 | 30450 | 30450 | 30450 | 30450 | 0 |
| 303 | 20250115 | 133700 | 4089044650 | 30450 | 30450 | 30450 | 30450 | 0 |
| 304 | 20250115 | 133600 | 4089044650 | 30450 | 30450 | 30450 | 30450 | 0 |
| 305 | 20250115 | 133500 | 4089044650 | 30450 | 30500 | 30500 | 30450 | 2 |
| 306 | 20250115 | 133400 | 4088983700 | 30500 | 30450 | 30500 | 30450 | 156 |
| 307 | 20250115 | 133300 | 4084233200 | 30400 | 30400 | 30400 | 30400 | 3 |
| 308 | 20250115 | 133200 | 4084142000 | 30400 | 30500 | 30500 | 30400 | 128 |
| 309 | 20250115 | 133100 | 4080247300 | 30500 | 30400 | 30500 | 30400 | 475 |
| 310 | 20250115 | 133000 | 4065792600 | 30400 | 30450 | 30450 | 30400 | 31 |
| 311 | 20250115 | 132900 | 4064848700 | 30450 | 30450 | 30450 | 30400 | 34 |
| 312 | 20250115 | 132800 | 4063813450 | 30450 | 30400 | 30450 | 30400 | 96 |
| 313 | 20250115 | 132700 | 4060894950 | 30400 | 30400 | 30400 | 30400 | 13 |
| 314 | 20250115 | 132600 | 4060499750 | 30400 | 30350 | 30400 | 30350 | 21 |
| 315 | 20250115 | 132500 | 4059861400 | 30350 | 30350 | 30350 | 30350 | 65 |
| 316 | 20250115 | 132400 | 4057888650 | 30350 | 30350 | 30350 | 30350 | 44 |
| 317 | 20250115 | 132300 | 4056553250 | 30350 | 30400 | 30450 | 30350 | 218 |
| 318 | 20250115 | 132200 | 4049927150 | 30450 | 30450 | 30450 | 30400 | 9 |
| 319 | 20250115 | 132100 | 4049653450 | 30400 | 30450 | 30500 | 30400 | 316 |
| 320 | 20250115 | 132000 | 4040042550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 321 | 20250115 | 131900 | 4040042550 | 30450 | 30500 | 30500 | 30450 | 264 |
| 322 | 20250115 | 131800 | 4032003250 | 30500 | 30500 | 30500 | 30500 | 91 |
| 323 | 20250115 | 131700 | 4029227750 | 30500 | 30550 | 30550 | 30500 | 36 |
| 324 | 20250115 | 131600 | 4028128950 | 30550 | 30500 | 30550 | 30500 | 107 |
| 325 | 20250115 | 131500 | 4024863000 | 30500 | 30500 | 30500 | 30500 | 31 |
| 326 | 20250115 | 131400 | 4023917500 | 30500 | 30550 | 30550 | 30500 | 140 |
| 327 | 20250115 | 131300 | 4019647150 | 30550 | 30500 | 30550 | 30500 | 36 |
| 328 | 20250115 | 131200 | 4018548350 | 30550 | 30550 | 30550 | 30550 | 11 |
| 329 | 20250115 | 131100 | 4018212300 | 30550 | 30450 | 30550 | 30450 | 2527 |
| 330 | 20250115 | 131000 | 3941163550 | 30450 | 30350 | 30450 | 30350 | 358 |
| 331 | 20250115 | 130900 | 3930279300 | 30400 | 30400 | 30400 | 30400 | 34 |
| 332 | 20250115 | 130800 | 3929245700 | 30400 | 30350 | 30400 | 30350 | 69 |
| 333 | 20250115 | 130700 | 3927151450 | 30350 | 30350 | 30350 | 30350 | 134 |
| 334 | 20250115 | 130600 | 3923084550 | 30350 | 30350 | 30350 | 30350 | 160 |
| 335 | 20250115 | 130500 | 3918228550 | 30300 | 30350 | 30350 | 30300 | 625 |
| 336 | 20250115 | 130400 | 3899260350 | 30350 | 30350 | 30350 | 30350 | 4 |
| 337 | 20250115 | 130300 | 3899138950 | 30350 | 30300 | 30350 | 30300 | 42 |
| 338 | 20250115 | 130200 | 3897866250 | 30300 | 30300 | 30300 | 30300 | 47 |
| 339 | 20250115 | 130100 | 3896442150 | 30350 | 30350 | 30350 | 30350 | 1 |
| 340 | 20250115 | 130000 | 3896411800 | 30350 | 30350 | 30350 | 30350 | 34 |
| 341 | 20250115 | 125900 | 3895379900 | 30350 | 30350 | 30350 | 30350 | 0 |
| 342 | 20250115 | 125800 | 3895379900 | 30350 | 30300 | 30350 | 30300 | 97 |
| 343 | 20250115 | 125700 | 3892437700 | 30300 | 30300 | 30300 | 30300 | 0 |
| 344 | 20250115 | 125600 | 3892437700 | 30300 | 30300 | 30300 | 30300 | 3 |
| 345 | 20250115 | 125500 | 3892346800 | 30350 | 30300 | 30350 | 30300 | 16 |
| 346 | 20250115 | 125400 | 3891861250 | 30300 | 30350 | 30350 | 30300 | 96 |
| 347 | 20250115 | 125300 | 3888949550 | 30350 | 30350 | 30350 | 30350 | 99 |
| 348 | 20250115 | 125200 | 3885944900 | 30350 | 30350 | 30350 | 30350 | 28 |
| 349 | 20250115 | 125100 | 3885095100 | 30350 | 30350 | 30350 | 30350 | 1 |
| 350 | 20250115 | 125000 | 3885064750 | 30300 | 30300 | 30300 | 30300 | 9 |
| 351 | 20250115 | 124900 | 3884792050 | 30350 | 30350 | 30350 | 30300 | 164 |
| 352 | 20250115 | 124800 | 3879822650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 353 | 20250115 | 124700 | 3879822650 | 30300 | 30300 | 30300 | 30300 | 72 |
| 354 | 20250115 | 124600 | 3877641050 | 30300 | 30300 | 30300 | 30300 | 30 |
| 355 | 20250115 | 124500 | 3876732050 | 30350 | 30300 | 30350 | 30300 | 30 |
| 356 | 20250115 | 124400 | 3875821600 | 30300 | 30300 | 30300 | 30300 | 121 |
| 357 | 20250115 | 124300 | 3872155300 | 30300 | 30300 | 30300 | 30300 | 51 |
| 358 | 20250115 | 124200 | 3870610000 | 30250 | 30250 | 30250 | 30250 | 54 |
| 359 | 20250115 | 124100 | 3868976500 | 30300 | 30300 | 30300 | 30300 | 22 |
| 360 | 20250115 | 124000 | 3868309900 | 30300 | 30350 | 30350 | 30300 | 1097 |
| 361 | 20250115 | 123900 | 3835070300 | 30350 | 30350 | 30350 | 30350 | 1 |
| 362 | 20250115 | 123800 | 3835039950 | 30300 | 30300 | 30300 | 30300 | 1 |
| 363 | 20250115 | 123700 | 3835009650 | 30350 | 30350 | 30350 | 30350 | 58 |
| 364 | 20250115 | 123600 | 3833249350 | 30350 | 30350 | 30350 | 30350 | 4 |
| 365 | 20250115 | 123500 | 3833127950 | 30350 | 30350 | 30350 | 30350 | 122 |
| 366 | 20250115 | 123400 | 3829425250 | 30350 | 30350 | 30350 | 30350 | 47 |
| 367 | 20250115 | 123300 | 3827998800 | 30350 | 30350 | 30350 | 30350 | 16 |
| 368 | 20250115 | 123200 | 3827513200 | 30350 | 30350 | 30350 | 30350 | 50 |
| 369 | 20250115 | 123100 | 3825995700 | 30300 | 30300 | 30350 | 30300 | 124 |
| 370 | 20250115 | 123000 | 3822233500 | 30300 | 30300 | 30300 | 30300 | 251 |
| 371 | 20250115 | 122900 | 3814628200 | 30300 | 30300 | 30300 | 30300 | 6 |
| 372 | 20250115 | 122800 | 3814446400 | 30300 | 30350 | 30350 | 30300 | 8 |
| 373 | 20250115 | 122700 | 3814203850 | 30350 | 30350 | 30350 | 30350 | 1 |
| 374 | 20250115 | 122600 | 3814173500 | 30350 | 30350 | 30350 | 30350 | 7 |
| 375 | 20250115 | 122500 | 3813961050 | 30350 | 30350 | 30350 | 30350 | 59 |
| 376 | 20250115 | 122400 | 3812170400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 377 | 20250115 | 122300 | 3812170400 | 30400 | 30400 | 30400 | 30400 | 0 |
| 378 | 20250115 | 122200 | 3812170400 | 30400 | 30300 | 30400 | 30300 | 293 |
| 379 | 20250115 | 122100 | 3803277950 | 30300 | 30300 | 30300 | 30300 | 500 |
| 380 | 20250115 | 122000 | 3788127950 | 30300 | 30300 | 30300 | 30300 | 111 |
| 381 | 20250115 | 121900 | 3784764650 | 30350 | 30350 | 30350 | 30300 | 123 |
| 382 | 20250115 | 121800 | 3781036600 | 30350 | 30350 | 30350 | 30350 | 12 |
| 383 | 20250115 | 121700 | 3780672400 | 30350 | 30350 | 30350 | 30350 | 37 |
| 384 | 20250115 | 121600 | 3779549450 | 30300 | 30350 | 30350 | 30300 | 140 |
| 385 | 20250115 | 121500 | 3775307200 | 30350 | 30350 | 30350 | 30350 | 456 |
| 386 | 20250115 | 121400 | 3761467600 | 30350 | 30350 | 30350 | 30350 | 251 |
| 387 | 20250115 | 121300 | 3753849750 | 30350 | 30350 | 30350 | 30350 | 27 |
| 388 | 20250115 | 121200 | 3753030300 | 30350 | 30350 | 30350 | 30350 | 32 |
| 389 | 20250115 | 121100 | 3752059100 | 30350 | 30350 | 30350 | 30350 | 90 |
| 390 | 20250115 | 121000 | 3749327600 | 30350 | 30300 | 30400 | 30300 | 535 |
| 391 | 20250115 | 120900 | 3733066900 | 30400 | 30350 | 30400 | 30350 | 442 |
| 392 | 20250115 | 120800 | 3719652000 | 30400 | 30350 | 30400 | 30350 | 13 |
| 393 | 20250115 | 120700 | 3719257050 | 30350 | 30350 | 30350 | 30350 | 178 |
| 394 | 20250115 | 120600 | 3713854750 | 30400 | 30400 | 30400 | 30400 | 1 |
| 395 | 20250115 | 120500 | 3713824350 | 30400 | 30400 | 30400 | 30350 | 3 |
| 396 | 20250115 | 120400 | 3713733200 | 30400 | 30350 | 30400 | 30350 | 254 |
| 397 | 20250115 | 120300 | 3706023450 | 30400 | 30400 | 30400 | 30400 | 96 |
| 398 | 20250115 | 120200 | 3703105050 | 30400 | 30400 | 30400 | 30400 | 45 |
| 399 | 20250115 | 120100 | 3701737050 | 30350 | 30400 | 30400 | 30350 | 4 |
| 400 | 20250115 | 120000 | 3701615550 | 30400 | 30400 | 30400 | 30400 | 18 |
| 401 | 20250115 | 115900 | 3701068350 | 30400 | 30400 | 30400 | 30400 | 56 |
| 402 | 20250115 | 115800 | 3699365950 | 30400 | 30350 | 30400 | 30350 | 110 |
| 403 | 20250115 | 115700 | 3696027400 | 30350 | 30350 | 30350 | 30350 | 98 |
| 404 | 20250115 | 115600 | 3693053100 | 30350 | 30350 | 30350 | 30350 | 128 |
| 405 | 20250115 | 115500 | 3689168300 | 30300 | 30300 | 30350 | 30300 | 37 |
| 406 | 20250115 | 115400 | 3688046450 | 30300 | 30300 | 30300 | 30300 | 59 |
| 407 | 20250115 | 115300 | 3686258750 | 30300 | 30300 | 30300 | 30300 | 42 |
| 408 | 20250115 | 115200 | 3684986150 | 30300 | 30300 | 30300 | 30300 | 20 |
| 409 | 20250115 | 115100 | 3684380150 | 30350 | 30350 | 30350 | 30350 | 11 |
| 410 | 20250115 | 115000 | 3684046300 | 30300 | 30300 | 30350 | 30300 | 38 |
| 411 | 20250115 | 114900 | 3682894850 | 30300 | 30400 | 30400 | 30300 | 180 |
| 412 | 20250115 | 114800 | 3677424400 | 30400 | 30400 | 30400 | 30400 | 1 |
| 413 | 20250115 | 114700 | 3677394000 | 30350 | 30350 | 30350 | 30350 | 29 |
| 414 | 20250115 | 114600 | 3676513850 | 30400 | 30400 | 30400 | 30400 | 6 |
| 415 | 20250115 | 114500 | 3676331450 | 30350 | 30350 | 30350 | 30350 | 21 |
| 416 | 20250115 | 114400 | 3675694100 | 30300 | 30350 | 30400 | 30300 | 80 |
| 417 | 20250115 | 114300 | 3673265150 | 30350 | 30350 | 30350 | 30350 | 15 |
| 418 | 20250115 | 114200 | 3672809900 | 30350 | 30350 | 30350 | 30350 | 20 |
| 419 | 20250115 | 114100 | 3672202900 | 30300 | 30300 | 30300 | 30300 | 28 |
| 420 | 20250115 | 114000 | 3671354500 | 30300 | 30300 | 30300 | 30300 | 20 |
| 421 | 20250115 | 113900 | 3670748500 | 30300 | 30300 | 30300 | 30250 | 117 |
| 422 | 20250115 | 113800 | 3667203900 | 30300 | 30300 | 30300 | 30300 | 14 |
| 423 | 20250115 | 113700 | 3666779700 | 30300 | 30300 | 30300 | 30300 | 44 |
| 424 | 20250115 | 113600 | 3665446500 | 30250 | 30250 | 30250 | 30250 | 0 |
| 425 | 20250115 | 113500 | 3665446500 | 30250 | 30250 | 30250 | 30250 | 39 |
| 426 | 20250115 | 113400 | 3664266750 | 30250 | 30250 | 30250 | 30250 | 11 |
| 427 | 20250115 | 113300 | 3663934000 | 30250 | 30250 | 30250 | 30250 | 121 |
| 428 | 20250115 | 113200 | 3660273750 | 30250 | 30300 | 30300 | 30250 | 215 |
| 429 | 20250115 | 113100 | 3653769950 | 30250 | 30300 | 30300 | 30250 | 583 |
| 430 | 20250115 | 113000 | 3636131950 | 30300 | 30300 | 30300 | 30300 | 123 |
| 431 | 20250115 | 112900 | 3632405050 | 30300 | 30300 | 30300 | 30250 | 173 |
| 432 | 20250115 | 112800 | 3627171500 | 30250 | 30300 | 30300 | 30250 | 4 |
| 433 | 20250115 | 112700 | 3627050450 | 30250 | 30300 | 30300 | 30250 | 128 |
| 434 | 20250115 | 112600 | 3623172250 | 30300 | 30300 | 30300 | 30300 | 136 |
| 435 | 20250115 | 112500 | 3619051450 | 30250 | 30250 | 30250 | 30250 | 36 |
| 436 | 20250115 | 112400 | 3617962450 | 30250 | 30250 | 30250 | 30250 | 16 |
| 437 | 20250115 | 112300 | 3617478450 | 30250 | 30250 | 30300 | 30250 | 44 |
| 438 | 20250115 | 112200 | 3616147150 | 30250 | 30200 | 30250 | 30200 | 133 |
| 439 | 20250115 | 112100 | 3612126200 | 30200 | 30200 | 30250 | 30200 | 87 |
| 440 | 20250115 | 112000 | 3609495700 | 30200 | 30200 | 30200 | 30200 | 408 |
| 441 | 20250115 | 111900 | 3597174100 | 30300 | 30250 | 30300 | 30200 | 1105 |
| 442 | 20250115 | 111800 | 3563775450 | 30300 | 30250 | 30300 | 30250 | 305 |
| 443 | 20250115 | 111700 | 3554549150 | 30250 | 30300 | 30300 | 30250 | 65 |
| 444 | 20250115 | 111600 | 3552582800 | 30300 | 30250 | 30300 | 30250 | 85 |
| 445 | 20250115 | 111500 | 3550010900 | 30250 | 30300 | 30300 | 30250 | 85 |
| 446 | 20250115 | 111400 | 3547438050 | 30250 | 30350 | 30350 | 30250 | 1997 |
| 447 | 20250115 | 111300 | 3486927400 | 30300 | 30350 | 30350 | 30300 | 16 |
| 448 | 20250115 | 111200 | 3486442450 | 30350 | 30350 | 30400 | 30300 | 292 |
| 449 | 20250115 | 111100 | 3477583850 | 30350 | 30350 | 30350 | 30350 | 381 |
| 450 | 20250115 | 111000 | 3466020500 | 30350 | 30500 | 30500 | 30350 | 14 |
| 451 | 20250115 | 110900 | 3465595300 | 30350 | 30400 | 30400 | 30350 | 101 |
| 452 | 20250115 | 110800 | 3462528350 | 30400 | 30400 | 30400 | 30350 | 271 |
| 453 | 20250115 | 110700 | 3454301600 | 30350 | 30400 | 30450 | 30350 | 528 |
| 454 | 20250115 | 110600 | 3438225850 | 30350 | 30350 | 30400 | 30350 | 444 |
| 455 | 20250115 | 110500 | 3424750300 | 30350 | 30350 | 30400 | 30350 | 325 |
| 456 | 20250115 | 110400 | 3414886000 | 30400 | 30400 | 30400 | 30350 | 13 |
| 457 | 20250115 | 110300 | 3414491100 | 30350 | 30350 | 30400 | 30350 | 240 |
| 458 | 20250115 | 110200 | 3407205450 | 30350 | 30400 | 30400 | 30350 | 73 |
| 459 | 20250115 | 110100 | 3404986750 | 30350 | 30400 | 30500 | 30350 | 243 |
| 460 | 20250115 | 110000 | 3397608550 | 30350 | 30350 | 30500 | 30350 | 70 |
| 461 | 20250115 | 105900 | 3395481800 | 30350 | 30350 | 30500 | 30350 | 18 |
| 462 | 20250115 | 105800 | 3394935350 | 30350 | 30350 | 30350 | 30350 | 169 |
| 463 | 20250115 | 105700 | 3389806200 | 30350 | 30400 | 30400 | 30350 | 109 |
| 464 | 20250115 | 105600 | 3386492750 | 30350 | 30550 | 30550 | 30350 | 679 |
| 465 | 20250115 | 105500 | 3365843850 | 30400 | 30500 | 30600 | 30400 | 469 |
| 466 | 20250115 | 105400 | 3351536550 | 30500 | 30400 | 30600 | 30400 | 956 |
| 467 | 20250115 | 105300 | 3322368450 | 30450 | 30450 | 30500 | 30450 | 109 |
| 468 | 20250115 | 105200 | 3319049350 | 30450 | 30400 | 30450 | 30400 | 76 |
| 469 | 20250115 | 105100 | 3316737150 | 30400 | 30400 | 30450 | 30400 | 99 |
| 470 | 20250115 | 105000 | 3313725050 | 30450 | 30450 | 30450 | 30400 | 432 |
| 471 | 20250115 | 104900 | 3300570950 | 30450 | 30500 | 30500 | 30450 | 183 |
| 472 | 20250115 | 104800 | 3294990450 | 30500 | 30450 | 30500 | 30450 | 162 |
| 473 | 20250115 | 104700 | 3290057450 | 30500 | 30450 | 30500 | 30450 | 19 |
| 474 | 20250115 | 104600 | 3289478650 | 30500 | 30500 | 30500 | 30450 | 117 |
| 475 | 20250115 | 104500 | 3285911550 | 30500 | 30550 | 30550 | 30500 | 1162 |
| 476 | 20250115 | 104400 | 3250430200 | 30550 | 30550 | 30600 | 30550 | 67 |
| 477 | 20250115 | 104300 | 3248383250 | 30550 | 30500 | 30550 | 30450 | 363 |
| 478 | 20250115 | 104200 | 3237303200 | 30450 | 30450 | 30500 | 30450 | 217 |
| 479 | 20250115 | 104100 | 3230685550 | 30450 | 30500 | 30500 | 30450 | 69 |
| 480 | 20250115 | 104000 | 3228584300 | 30500 | 30500 | 30500 | 30400 | 198 |
| 481 | 20250115 | 103900 | 3222556650 | 30400 | 30400 | 30400 | 30400 | 20 |
| 482 | 20250115 | 103800 | 3221948650 | 30400 | 30400 | 30450 | 30350 | 448 |
| 483 | 20250115 | 103700 | 3208320600 | 30350 | 30350 | 30350 | 30350 | 13 |
| 484 | 20250115 | 103600 | 3207926050 | 30350 | 30350 | 30400 | 30350 | 97 |
| 485 | 20250115 | 103500 | 3204980000 | 30350 | 30350 | 30350 | 30300 | 200 |
| 486 | 20250115 | 103400 | 3198913350 | 30300 | 30350 | 30350 | 30300 | 192 |
| 487 | 20250115 | 103300 | 3193092100 | 30350 | 30300 | 30350 | 30300 | 187 |
| 488 | 20250115 | 103200 | 3187425950 | 30300 | 30350 | 30350 | 30300 | 843 |
| 489 | 20250115 | 103100 | 3161848250 | 30350 | 30400 | 30400 | 30350 | 181 |
| 490 | 20250115 | 103000 | 3156349350 | 30350 | 30400 | 30450 | 30350 | 384 |
| 491 | 20250115 | 102900 | 3144680100 | 30400 | 30400 | 30450 | 30400 | 35 |
| 492 | 20250115 | 102800 | 3143615050 | 30450 | 30450 | 30450 | 30400 | 9 |
| 493 | 20250115 | 102700 | 3143341350 | 30400 | 30450 | 30450 | 30400 | 338 |
| 494 | 20250115 | 102600 | 3133057750 | 30450 | 30400 | 30450 | 30350 | 109 |
| 495 | 20250115 | 102500 | 3129744900 | 30400 | 30400 | 30450 | 30350 | 169 |
| 496 | 20250115 | 102400 | 3124612200 | 30350 | 30400 | 30450 | 30350 | 669 |
| 497 | 20250115 | 102300 | 3104282000 | 30400 | 30350 | 30400 | 30350 | 82 |
| 498 | 20250115 | 102200 | 3101793100 | 30350 | 30400 | 30450 | 30300 | 4205 |
| 499 | 20250115 | 102100 | 2974281800 | 30450 | 30400 | 30450 | 30400 | 635 |
| 500 | 20250115 | 102000 | 2954977300 | 30400 | 30400 | 30450 | 30400 | 116 |
| 501 | 20250115 | 101900 | 2951445800 | 30400 | 30450 | 30450 | 30400 | 848 |
| 502 | 20250115 | 101800 | 2925639350 | 30450 | 30600 | 30600 | 30450 | 4942 |
| 503 | 20250115 | 101700 | 2774923950 | 30600 | 30550 | 30600 | 30500 | 158 |
| 504 | 20250115 | 101600 | 2770098000 | 30550 | 30550 | 30600 | 30500 | 741 |
| 505 | 20250115 | 101500 | 2747464450 | 30550 | 30550 | 30600 | 30550 | 1119 |
| 506 | 20250115 | 101400 | 2713278950 | 30550 | 30650 | 30650 | 30550 | 95 |
| 507 | 20250115 | 101300 | 2710370800 | 30650 | 30600 | 30650 | 30600 | 365 |
| 508 | 20250115 | 101200 | 2699196600 | 30650 | 30600 | 30650 | 30600 | 7 |
| 509 | 20250115 | 101100 | 2698982100 | 30650 | 30650 | 30650 | 30600 | 41 |
| 510 | 20250115 | 101000 | 2697727200 | 30650 | 30600 | 30650 | 30600 | 68 |
| 511 | 20250115 | 100900 | 2695646350 | 30600 | 30550 | 30600 | 30550 | 121 |
| 512 | 20250115 | 100800 | 2691944400 | 30550 | 30600 | 30650 | 30550 | 1248 |
| 513 | 20250115 | 100700 | 2653757150 | 30600 | 30700 | 30700 | 30600 | 30 |
| 514 | 20250115 | 100600 | 2652838400 | 30700 | 30700 | 30700 | 30650 | 1272 |
| 515 | 20250115 | 100500 | 2613817300 | 30700 | 30700 | 30700 | 30700 | 12 |
| 516 | 20250115 | 100400 | 2613448900 | 30700 | 30700 | 30750 | 30650 | 114 |
| 517 | 20250115 | 100300 | 2609951150 | 30700 | 30650 | 30700 | 30650 | 129 |
| 518 | 20250115 | 100200 | 2605991400 | 30650 | 30650 | 30650 | 30650 | 85 |
| 519 | 20250115 | 100100 | 2603386150 | 30650 | 30700 | 30700 | 30650 | 166 |
| 520 | 20250115 | 100000 | 2598292800 | 30700 | 30700 | 30700 | 30700 | 102 |
| 521 | 20250115 | 095900 | 2595161400 | 30700 | 30650 | 30700 | 30600 | 62 |
| 522 | 20250115 | 095800 | 2593262350 | 30650 | 30650 | 30650 | 30650 | 458 |
| 523 | 20250115 | 095700 | 2579224650 | 30650 | 30650 | 30700 | 30650 | 776 |
| 524 | 20250115 | 095600 | 2555440150 | 30650 | 30700 | 30700 | 30650 | 143 |
| 525 | 20250115 | 095500 | 2551051450 | 30650 | 30700 | 30750 | 30650 | 174 |
| 526 | 20250115 | 095400 | 2545712900 | 30700 | 30700 | 30750 | 30700 | 247 |
| 527 | 20250115 | 095300 | 2538129850 | 30700 | 30650 | 30750 | 30650 | 116 |
| 528 | 20250115 | 095200 | 2534569150 | 30650 | 30750 | 30800 | 30650 | 1156 |
| 529 | 20250115 | 095100 | 2499059850 | 30800 | 30850 | 30850 | 30750 | 1963 |
| 530 | 20250115 | 095000 | 2438578400 | 30850 | 30950 | 30950 | 30850 | 761 |
| 531 | 20250115 | 094900 | 2415088450 | 30900 | 30950 | 30950 | 30850 | 863 |
| 532 | 20250115 | 094800 | 2388417750 | 30950 | 31000 | 31050 | 30950 | 3581 |
| 533 | 20250115 | 094700 | 2277539250 | 31000 | 31050 | 31150 | 30950 | 2707 |
| 534 | 20250115 | 094600 | 2193610100 | 31150 | 31100 | 31250 | 31000 | 2623 |
| 535 | 20250115 | 094500 | 2112077000 | 31050 | 30800 | 31450 | 30800 | 10335 |
| 536 | 20250115 | 094400 | 1790185200 | 30750 | 30600 | 30800 | 30550 | 3893 |
| 537 | 20250115 | 094300 | 1670998900 | 30600 | 30500 | 30600 | 30500 | 723 |
| 538 | 20250115 | 094200 | 1648917100 | 30500 | 30550 | 30550 | 30500 | 704 |
| 539 | 20250115 | 094100 | 1627437150 | 30500 | 30550 | 30550 | 30500 | 307 |
| 540 | 20250115 | 094000 | 1618061400 | 30550 | 30600 | 30600 | 30550 | 231 |
| 541 | 20250115 | 093900 | 1611003850 | 30550 | 30550 | 30600 | 30550 | 332 |
| 542 | 20250115 | 093800 | 1600861050 | 30550 | 30550 | 30550 | 30550 | 1002 |
| 543 | 20250115 | 093700 | 1570249950 | 30550 | 30650 | 30650 | 30550 | 2050 |
| 544 | 20250115 | 093600 | 1507607500 | 30650 | 30750 | 30750 | 30600 | 584 |
| 545 | 20250115 | 093500 | 1489736500 | 30600 | 30650 | 30750 | 30600 | 212 |
| 546 | 20250115 | 093400 | 1483247250 | 30650 | 30700 | 30750 | 30650 | 1402 |
| 547 | 20250115 | 093300 | 1440222150 | 30750 | 30600 | 30750 | 30600 | 290 |
| 548 | 20250115 | 093200 | 1431337050 | 30600 | 30600 | 30700 | 30550 | 802 |
| 549 | 20250115 | 093100 | 1406775800 | 30600 | 30650 | 30650 | 30600 | 1040 |
| 550 | 20250115 | 093000 | 1374941500 | 30650 | 30750 | 30750 | 30650 | 2293 |
| 551 | 20250115 | 092900 | 1304586200 | 30750 | 30750 | 30750 | 30700 | 331 |
| 552 | 20250115 | 092800 | 1294409650 | 30750 | 30750 | 30750 | 30700 | 343 |
| 553 | 20250115 | 092700 | 1283862600 | 30750 | 30650 | 30750 | 30650 | 881 |
| 554 | 20250115 | 092600 | 1256830200 | 30700 | 30750 | 30800 | 30650 | 2178 |
| 555 | 20250115 | 092500 | 1189934650 | 30800 | 30800 | 30850 | 30750 | 588 |
| 556 | 20250115 | 092400 | 1171824100 | 30850 | 30800 | 30850 | 30800 | 2304 |
| 557 | 20250115 | 092300 | 1100853350 | 30800 | 30900 | 30900 | 30800 | 2419 |
| 558 | 20250115 | 092200 | 1026216850 | 30950 | 30900 | 30950 | 30850 | 919 |
| 559 | 20250115 | 092100 | 997819850 | 30900 | 31000 | 31050 | 30900 | 3217 |
| 560 | 20250115 | 092000 | 898316650 | 30950 | 31050 | 31050 | 30900 | 1665 |
| 561 | 20250115 | 091900 | 846750000 | 31000 | 31100 | 31150 | 31000 | 1856 |
| 562 | 20250115 | 091800 | 789098000 | 31100 | 31050 | 31100 | 31050 | 252 |
| 563 | 20250115 | 091700 | 781261150 | 31100 | 31050 | 31100 | 31000 | 581 |
| 564 | 20250115 | 091600 | 763221300 | 31050 | 31100 | 31100 | 31050 | 957 |
| 565 | 20250115 | 091500 | 733470050 | 31050 | 31250 | 31250 | 31050 | 1013 |
| 566 | 20250115 | 091400 | 701918900 | 31250 | 31250 | 31450 | 31150 | 1568 |
| 567 | 20250115 | 091300 | 652832150 | 31400 | 31300 | 31450 | 31250 | 2742 |
| 568 | 20250115 | 091200 | 566922400 | 31300 | 31100 | 31300 | 31050 | 703 |
| 569 | 20250115 | 091100 | 545001850 | 31050 | 31050 | 31050 | 31000 | 194 |
| 570 | 20250115 | 091000 | 538979850 | 31050 | 30950 | 31050 | 30950 | 199 |
| 571 | 20250115 | 090900 | 532806800 | 30950 | 31100 | 31150 | 30950 | 1164 |
| 572 | 20250115 | 090800 | 496650850 | 31100 | 30900 | 31100 | 30900 | 1922 |
| 573 | 20250115 | 090700 | 437011250 | 30850 | 31050 | 31100 | 30850 | 2846 |
| 574 | 20250115 | 090600 | 348910300 | 31100 | 31100 | 31100 | 31050 | 677 |
| 575 | 20250115 | 090500 | 327873650 | 31050 | 31100 | 31150 | 31000 | 1212 |
| 576 | 20250115 | 090400 | 290222550 | 31150 | 31200 | 31200 | 31050 | 858 |
| 577 | 20250115 | 090300 | 263484400 | 31150 | 31000 | 31150 | 31000 | 1131 |
| 578 | 20250115 | 090200 | 228305300 | 31150 | 31200 | 31200 | 31000 | 853 |
| 579 | 20250115 | 090100 | 201812650 | 31100 | 31000 | 31100 | 30900 | 1782 |
| 580 | 20250115 | 090000 | 146584400 | 30900 | 31050 | 31050 | 30800 | 4438 |