31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250107 | 183500 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 9292 |
| 3 | 20250107 | 183400 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 4 | 20250107 | 183300 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 5 | 20250107 | 183200 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 6 | 20250107 | 183100 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 7 | 20250107 | 183000 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 8 | 20250107 | 182900 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 9 | 20250107 | 182800 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 10 | 20250107 | 182700 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 11 | 20250107 | 182600 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 12 | 20250107 | 182500 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 13 | 20250107 | 182400 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 14 | 20250107 | 182300 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 15 | 20250107 | 182200 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 16 | 20250107 | 182100 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 17 | 20250107 | 182000 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 18 | 20250107 | 181900 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 19 | 20250107 | 181800 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 20 | 20250107 | 181700 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 21 | 20250107 | 181600 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 22 | 20250107 | 181500 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 23 | 20250107 | 181400 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 24 | 20250107 | 181300 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 25 | 20250107 | 181200 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 26 | 20250107 | 181100 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 27 | 20250107 | 181000 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 28 | 20250107 | 180900 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 29 | 20250107 | 180800 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 30 | 20250107 | 180700 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 31 | 20250107 | 180600 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 32 | 20250107 | 180500 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 9292 |
| 33 | 20250107 | 180400 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 34 | 20250107 | 180300 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 35 | 20250107 | 180200 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 36 | 20250107 | 180100 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 37 | 20250107 | 180000 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 38 | 20250107 | 175900 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 39 | 20250107 | 175800 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 40 | 20250107 | 175700 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 41 | 20250107 | 175600 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 42 | 20250107 | 175500 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 43 | 20250107 | 175400 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 44 | 20250107 | 175300 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 45 | 20250107 | 175200 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 46 | 20250107 | 175100 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 47 | 20250107 | 175000 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 48 | 20250107 | 174900 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 49 | 20250107 | 174800 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 50 | 20250107 | 174700 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 51 | 20250107 | 174600 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 52 | 20250107 | 174500 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 53 | 20250107 | 174400 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 54 | 20250107 | 174300 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 55 | 20250107 | 174200 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 56 | 20250107 | 174100 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 57 | 20250107 | 174000 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 58 | 20250107 | 173900 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 59 | 20250107 | 173800 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 60 | 20250107 | 173700 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 61 | 20250107 | 173600 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 62 | 20250107 | 173500 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 9292 |
| 63 | 20250107 | 173400 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 64 | 20250107 | 173300 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 65 | 20250107 | 173200 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 66 | 20250107 | 173100 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 67 | 20250107 | 173000 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 68 | 20250107 | 172900 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 69 | 20250107 | 172800 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 70 | 20250107 | 172700 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 71 | 20250107 | 172600 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 72 | 20250107 | 172500 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 73 | 20250107 | 172400 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 74 | 20250107 | 172300 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 75 | 20250107 | 172200 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 76 | 20250107 | 172100 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 77 | 20250107 | 172000 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 78 | 20250107 | 171900 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 79 | 20250107 | 171800 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 80 | 20250107 | 171700 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 81 | 20250107 | 171600 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 82 | 20250107 | 171500 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 83 | 20250107 | 171400 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 84 | 20250107 | 171300 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 85 | 20250107 | 171200 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 86 | 20250107 | 171100 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 87 | 20250107 | 171000 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 88 | 20250107 | 170900 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 89 | 20250107 | 170800 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 90 | 20250107 | 170700 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 91 | 20250107 | 170600 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 92 | 20250107 | 170500 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 9292 |
| 93 | 20250107 | 170400 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 94 | 20250107 | 170300 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 95 | 20250107 | 170200 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 96 | 20250107 | 170100 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 97 | 20250107 | 170000 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 98 | 20250107 | 165900 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 99 | 20250107 | 165800 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 100 | 20250107 | 165700 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 101 | 20250107 | 165600 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 102 | 20250107 | 165500 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 103 | 20250107 | 165400 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 104 | 20250107 | 165300 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 105 | 20250107 | 165200 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 106 | 20250107 | 165100 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 107 | 20250107 | 165000 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 108 | 20250107 | 164900 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 109 | 20250107 | 164800 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 110 | 20250107 | 164700 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 111 | 20250107 | 164600 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 112 | 20250107 | 164500 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 113 | 20250107 | 164400 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 114 | 20250107 | 164300 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 115 | 20250107 | 164200 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 116 | 20250107 | 164100 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 117 | 20250107 | 164000 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 118 | 20250107 | 163900 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 119 | 20250107 | 163800 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 120 | 20250107 | 163700 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 121 | 20250107 | 163600 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 122 | 20250107 | 163500 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 9292 |
| 123 | 20250107 | 163400 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 124 | 20250107 | 163300 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 125 | 20250107 | 163200 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 126 | 20250107 | 163100 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 127 | 20250107 | 163000 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 128 | 20250107 | 162900 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 129 | 20250107 | 162800 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 130 | 20250107 | 162700 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 131 | 20250107 | 162600 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 132 | 20250107 | 162500 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 133 | 20250107 | 162400 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 134 | 20250107 | 162300 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 135 | 20250107 | 162200 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 136 | 20250107 | 162100 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 137 | 20250107 | 162000 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 138 | 20250107 | 161900 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 139 | 20250107 | 161800 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 140 | 20250107 | 161700 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 141 | 20250107 | 161600 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 142 | 20250107 | 161500 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 143 | 20250107 | 161400 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 144 | 20250107 | 161300 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 145 | 20250107 | 161200 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 146 | 20250107 | 161100 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 147 | 20250107 | 161000 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 148 | 20250107 | 160900 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 149 | 20250107 | 160800 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 150 | 20250107 | 160700 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 151 | 20250107 | 160600 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 152 | 20250107 | 160500 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 9292 |
| 153 | 20250107 | 160400 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 154 | 20250107 | 160300 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 155 | 20250107 | 160200 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 156 | 20250107 | 160100 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 157 | 20250107 | 160000 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 158 | 20250107 | 155900 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 159 | 20250107 | 155800 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 160 | 20250107 | 155700 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 161 | 20250107 | 155600 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 162 | 20250107 | 155500 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 163 | 20250107 | 155400 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 164 | 20250107 | 155300 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 165 | 20250107 | 155200 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 166 | 20250107 | 155100 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 167 | 20250107 | 155000 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 168 | 20250107 | 154900 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 169 | 20250107 | 154800 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 170 | 20250107 | 154700 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 171 | 20250107 | 154600 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 172 | 20250107 | 154500 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 173 | 20250107 | 154400 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 174 | 20250107 | 154300 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 175 | 20250107 | 154200 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 176 | 20250107 | 154100 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 177 | 20250107 | 154000 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 178 | 20250107 | 153900 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 179 | 20250107 | 153800 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 180 | 20250107 | 153700 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 181 | 20250107 | 153600 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 182 | 20250107 | 153500 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 9292 |
| 183 | 20250107 | 153400 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 184 | 20250107 | 153300 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 185 | 20250107 | 153200 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 186 | 20250107 | 153100 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 187 | 20250107 | 153000 | 21787921300 | 21200 | 21200 | 21200 | 21200 | 9292 |
| 188 | 20250107 | 152900 | 21590930900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 189 | 20250107 | 152800 | 21590930900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 190 | 20250107 | 152700 | 21590930900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 191 | 20250107 | 152600 | 21590930900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 192 | 20250107 | 152500 | 21590930900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 193 | 20250107 | 152400 | 21590930900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 194 | 20250107 | 152300 | 21590930900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 195 | 20250107 | 152200 | 21590930900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 196 | 20250107 | 152100 | 21590930900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 197 | 20250107 | 152000 | 21590930900 | 21300 | 21300 | 21300 | 21300 | 0 |
| 198 | 20250107 | 151900 | 21590930900 | 21300 | 21200 | 21300 | 21200 | 5689 |
| 199 | 20250107 | 151800 | 21469995500 | 21200 | 21100 | 21200 | 21100 | 4529 |
| 200 | 20250107 | 151700 | 21374064300 | 21150 | 21100 | 21200 | 21050 | 6119 |
| 201 | 20250107 | 151600 | 21244647300 | 21100 | 21050 | 21100 | 21050 | 1880 |
| 202 | 20250107 | 151500 | 21204997000 | 21100 | 21100 | 21100 | 21050 | 1524 |
| 203 | 20250107 | 151400 | 21172849950 | 21100 | 21100 | 21100 | 21050 | 1278 |
| 204 | 20250107 | 151300 | 21145926300 | 21100 | 21100 | 21100 | 21050 | 1490 |
| 205 | 20250107 | 151200 | 21114504450 | 21100 | 21100 | 21100 | 21050 | 126 |
| 206 | 20250107 | 151100 | 21111850000 | 21050 | 21000 | 21100 | 21000 | 1087 |
| 207 | 20250107 | 151000 | 21089010250 | 21000 | 21050 | 21100 | 20950 | 11484 |
| 208 | 20250107 | 150900 | 20847736650 | 21050 | 21050 | 21050 | 21000 | 902 |
| 209 | 20250107 | 150800 | 20828778150 | 21000 | 21100 | 21100 | 21000 | 2584 |
| 210 | 20250107 | 150700 | 20774371850 | 21100 | 21000 | 21100 | 20950 | 4924 |
| 211 | 20250107 | 150600 | 20670910350 | 21000 | 21000 | 21000 | 20950 | 158 |
| 212 | 20250107 | 150500 | 20667594300 | 21000 | 21000 | 21000 | 20950 | 394 |
| 213 | 20250107 | 150400 | 20659331950 | 21000 | 21000 | 21000 | 20950 | 631 |
| 214 | 20250107 | 150300 | 20646081000 | 21000 | 21000 | 21000 | 20950 | 1224 |
| 215 | 20250107 | 150200 | 20620377750 | 21000 | 20950 | 21000 | 20950 | 1652 |
| 216 | 20250107 | 150100 | 20585758950 | 20950 | 20950 | 20950 | 20900 | 1392 |
| 217 | 20250107 | 150000 | 20556597700 | 20950 | 20950 | 20950 | 20900 | 589 |
| 218 | 20250107 | 145900 | 20544262400 | 20900 | 20950 | 20950 | 20900 | 923 |
| 219 | 20250107 | 145800 | 20524941100 | 20950 | 20900 | 20950 | 20900 | 1260 |
| 220 | 20250107 | 145700 | 20498551250 | 20950 | 20950 | 20950 | 20900 | 789 |
| 221 | 20250107 | 145600 | 20482047350 | 20950 | 20950 | 20950 | 20900 | 787 |
| 222 | 20250107 | 145500 | 20465573300 | 20900 | 20950 | 20950 | 20900 | 312 |
| 223 | 20250107 | 145400 | 20459039950 | 20950 | 20950 | 20950 | 20900 | 336 |
| 224 | 20250107 | 145300 | 20452006300 | 20900 | 20900 | 20950 | 20900 | 171 |
| 225 | 20250107 | 145200 | 20448429000 | 20950 | 20950 | 20950 | 20900 | 83 |
| 226 | 20250107 | 145100 | 20446691750 | 20950 | 20950 | 20950 | 20900 | 249 |
| 227 | 20250107 | 145000 | 20441479100 | 20950 | 20900 | 20950 | 20900 | 2353 |
| 228 | 20250107 | 144900 | 20392243800 | 20900 | 20950 | 20950 | 20900 | 2756 |
| 229 | 20250107 | 144800 | 20334634050 | 20900 | 20950 | 20950 | 20900 | 1521 |
| 230 | 20250107 | 144700 | 20302834050 | 20900 | 20900 | 20950 | 20900 | 409 |
| 231 | 20250107 | 144600 | 20294272950 | 20900 | 20900 | 20950 | 20900 | 394 |
| 232 | 20250107 | 144500 | 20286035450 | 20900 | 20950 | 20950 | 20900 | 552 |
| 233 | 20250107 | 144400 | 20274485650 | 20950 | 20950 | 20950 | 20900 | 273 |
| 234 | 20250107 | 144300 | 20268772150 | 20950 | 20950 | 20950 | 20900 | 646 |
| 235 | 20250107 | 144200 | 20255254550 | 20950 | 20900 | 20950 | 20900 | 761 |
| 236 | 20250107 | 144100 | 20239328900 | 20950 | 20950 | 20950 | 20900 | 905 |
| 237 | 20250107 | 144000 | 20220380700 | 20950 | 20900 | 20950 | 20900 | 705 |
| 238 | 20250107 | 143900 | 20205612100 | 20950 | 20950 | 20950 | 20900 | 576 |
| 239 | 20250107 | 143800 | 20193546500 | 20900 | 20950 | 20950 | 20900 | 271 |
| 240 | 20250107 | 143700 | 20187877850 | 20900 | 20900 | 20950 | 20900 | 480 |
| 241 | 20250107 | 143600 | 20177844800 | 20950 | 20900 | 20950 | 20900 | 147 |
| 242 | 20250107 | 143500 | 20174772100 | 20950 | 20950 | 20950 | 20900 | 603 |
| 243 | 20250107 | 143400 | 20162155400 | 20950 | 20900 | 20950 | 20900 | 1326 |
| 244 | 20250107 | 143300 | 20134388950 | 20950 | 20950 | 20950 | 20900 | 325 |
| 245 | 20250107 | 143200 | 20127594600 | 20950 | 20900 | 20950 | 20900 | 372 |
| 246 | 20250107 | 143100 | 20119815000 | 20900 | 20950 | 20950 | 20900 | 196 |
| 247 | 20250107 | 143000 | 20115710250 | 20950 | 20950 | 20950 | 20900 | 1187 |
| 248 | 20250107 | 142900 | 20090844100 | 20950 | 20950 | 20950 | 20900 | 798 |
| 249 | 20250107 | 142800 | 20074132150 | 20950 | 20950 | 20950 | 20900 | 3162 |
| 250 | 20250107 | 142700 | 20007902400 | 20900 | 20900 | 20950 | 20900 | 1436 |
| 251 | 20250107 | 142600 | 19977822500 | 20950 | 20900 | 20950 | 20900 | 3678 |
| 252 | 20250107 | 142500 | 19900946450 | 20900 | 20900 | 20900 | 20850 | 390 |
| 253 | 20250107 | 142400 | 19892795500 | 20900 | 20900 | 20900 | 20850 | 554 |
| 254 | 20250107 | 142300 | 19881218350 | 20900 | 20900 | 20900 | 20850 | 1298 |
| 255 | 20250107 | 142200 | 19854117350 | 20900 | 20900 | 20900 | 20850 | 1795 |
| 256 | 20250107 | 142100 | 19816602650 | 20900 | 20900 | 20900 | 20850 | 929 |
| 257 | 20250107 | 142000 | 19797192350 | 20900 | 20900 | 20900 | 20850 | 1212 |
| 258 | 20250107 | 141900 | 19771893850 | 20900 | 20900 | 20900 | 20850 | 407 |
| 259 | 20250107 | 141800 | 19763395950 | 20850 | 20900 | 20900 | 20850 | 1347 |
| 260 | 20250107 | 141700 | 19735254650 | 20900 | 20900 | 20900 | 20850 | 1739 |
| 261 | 20250107 | 141600 | 19698909650 | 20900 | 20900 | 20900 | 20850 | 190 |
| 262 | 20250107 | 141500 | 19694938750 | 20850 | 20900 | 20900 | 20850 | 1662 |
| 263 | 20250107 | 141400 | 19660246850 | 20900 | 20900 | 20900 | 20850 | 1180 |
| 264 | 20250107 | 141300 | 19635607400 | 20900 | 20850 | 20900 | 20850 | 498 |
| 265 | 20250107 | 141200 | 19625200600 | 20900 | 20850 | 20900 | 20850 | 859 |
| 266 | 20250107 | 141100 | 19607254400 | 20900 | 20850 | 20900 | 20850 | 953 |
| 267 | 20250107 | 141000 | 19587377550 | 20900 | 20900 | 20900 | 20850 | 781 |
| 268 | 20250107 | 140900 | 19571055200 | 20900 | 20900 | 20900 | 20850 | 422 |
| 269 | 20250107 | 140800 | 19562240050 | 20850 | 20850 | 20900 | 20850 | 771 |
| 270 | 20250107 | 140700 | 19546132750 | 20850 | 20900 | 20900 | 20850 | 861 |
| 271 | 20250107 | 140600 | 19528160800 | 20850 | 20900 | 20900 | 20850 | 896 |
| 272 | 20250107 | 140500 | 19509467450 | 20900 | 20900 | 20900 | 20850 | 667 |
| 273 | 20250107 | 140400 | 19495538100 | 20900 | 20850 | 20900 | 20850 | 204 |
| 274 | 20250107 | 140300 | 19491277600 | 20900 | 20900 | 20900 | 20850 | 165 |
| 275 | 20250107 | 140200 | 19487830750 | 20900 | 20900 | 20900 | 20850 | 569 |
| 276 | 20250107 | 140100 | 19475941150 | 20900 | 20900 | 20900 | 20850 | 1294 |
| 277 | 20250107 | 140000 | 19448896600 | 20900 | 20900 | 20900 | 20850 | 338 |
| 278 | 20250107 | 135900 | 19441832550 | 20900 | 20900 | 20900 | 20850 | 733 |
| 279 | 20250107 | 135800 | 19426514000 | 20900 | 20900 | 20900 | 20850 | 485 |
| 280 | 20250107 | 135700 | 19416377900 | 20850 | 20900 | 20900 | 20850 | 2005 |
| 281 | 20250107 | 135600 | 19374478500 | 20900 | 20900 | 20900 | 20850 | 1394 |
| 282 | 20250107 | 135500 | 19345345500 | 20900 | 20900 | 20900 | 20850 | 3276 |
| 283 | 20250107 | 135400 | 19276977600 | 20900 | 20900 | 20900 | 20850 | 2029 |
| 284 | 20250107 | 135300 | 19234579450 | 20900 | 20900 | 20900 | 20850 | 1096 |
| 285 | 20250107 | 135200 | 19211673500 | 20850 | 20900 | 20900 | 20850 | 639 |
| 286 | 20250107 | 135100 | 19198318800 | 20900 | 20900 | 20900 | 20850 | 1616 |
| 287 | 20250107 | 135000 | 19164588850 | 20900 | 20900 | 20900 | 20850 | 392 |
| 288 | 20250107 | 134900 | 19156399350 | 20900 | 20900 | 20900 | 20850 | 3520 |
| 289 | 20250107 | 134800 | 19082835750 | 20900 | 20900 | 20900 | 20850 | 1253 |
| 290 | 20250107 | 134700 | 19056650750 | 20900 | 20850 | 20900 | 20850 | 715 |
| 291 | 20250107 | 134600 | 19041717250 | 20900 | 20900 | 20900 | 20850 | 723 |
| 292 | 20250107 | 134500 | 19026606700 | 20900 | 20900 | 20900 | 20850 | 1644 |
| 293 | 20250107 | 134400 | 18992249700 | 20900 | 20900 | 20900 | 20850 | 690 |
| 294 | 20250107 | 134300 | 18977828850 | 20850 | 20900 | 20900 | 20850 | 721 |
| 295 | 20250107 | 134200 | 18962761400 | 20900 | 20900 | 20900 | 20850 | 1380 |
| 296 | 20250107 | 134100 | 18933919500 | 20900 | 20850 | 20900 | 20850 | 1705 |
| 297 | 20250107 | 134000 | 18898285250 | 20850 | 20900 | 20900 | 20850 | 457 |
| 298 | 20250107 | 133900 | 18888752050 | 20900 | 20900 | 20900 | 20850 | 992 |
| 299 | 20250107 | 133800 | 18868051350 | 20900 | 20900 | 20900 | 20850 | 800 |
| 300 | 20250107 | 133700 | 18851336100 | 20850 | 20900 | 20900 | 20850 | 749 |
| 301 | 20250107 | 133600 | 18835690500 | 20900 | 20900 | 20900 | 20850 | 749 |
| 302 | 20250107 | 133500 | 18820062100 | 20900 | 20850 | 20900 | 20850 | 1317 |
| 303 | 20250107 | 133400 | 18792589700 | 20850 | 20900 | 20900 | 20850 | 287 |
| 304 | 20250107 | 133300 | 18786601050 | 20900 | 20900 | 20900 | 20850 | 1736 |
| 305 | 20250107 | 133200 | 18750320550 | 20900 | 20900 | 20900 | 20850 | 1621 |
| 306 | 20250107 | 133100 | 18716447150 | 20900 | 20900 | 20900 | 20850 | 1182 |
| 307 | 20250107 | 133000 | 18691749450 | 20900 | 20900 | 20900 | 20850 | 1211 |
| 308 | 20250107 | 132900 | 18666443650 | 20900 | 20900 | 20900 | 20850 | 1148 |
| 309 | 20250107 | 132800 | 18642452450 | 20850 | 20900 | 20900 | 20850 | 2194 |
| 310 | 20250107 | 132700 | 18596674600 | 20900 | 20900 | 20900 | 20850 | 2988 |
| 311 | 20250107 | 132600 | 18534256350 | 20900 | 20900 | 20900 | 20850 | 2044 |
| 312 | 20250107 | 132500 | 18491537950 | 20900 | 20900 | 20900 | 20850 | 2068 |
| 313 | 20250107 | 132400 | 18448341850 | 20850 | 20850 | 20900 | 20850 | 632 |
| 314 | 20250107 | 132300 | 18435136300 | 20850 | 20850 | 20900 | 20850 | 3841 |
| 315 | 20250107 | 132200 | 18354861450 | 20900 | 20900 | 20900 | 20850 | 968 |
| 316 | 20250107 | 132100 | 18334649550 | 20900 | 20900 | 20900 | 20850 | 5435 |
| 317 | 20250107 | 132000 | 18221279000 | 20850 | 20900 | 20900 | 20850 | 1324 |
| 318 | 20250107 | 131900 | 18193646750 | 20900 | 20900 | 20900 | 20850 | 596 |
| 319 | 20250107 | 131800 | 18181202950 | 20900 | 20900 | 20900 | 20850 | 638 |
| 320 | 20250107 | 131700 | 18167880950 | 20900 | 20900 | 20900 | 20850 | 1299 |
| 321 | 20250107 | 131600 | 18140734150 | 20900 | 20900 | 20900 | 20850 | 1934 |
| 322 | 20250107 | 131500 | 18100314200 | 20900 | 20900 | 20900 | 20850 | 1774 |
| 323 | 20250107 | 131400 | 18063267100 | 20900 | 20900 | 20900 | 20850 | 2064 |
| 324 | 20250107 | 131300 | 18020130650 | 20900 | 20900 | 20900 | 20850 | 2479 |
| 325 | 20250107 | 131200 | 17968321150 | 20900 | 20900 | 20900 | 20850 | 1624 |
| 326 | 20250107 | 131100 | 17934397500 | 20900 | 20900 | 20900 | 20850 | 1103 |
| 327 | 20250107 | 131000 | 17911365150 | 20850 | 20900 | 20900 | 20850 | 821 |
| 328 | 20250107 | 130900 | 17894216150 | 20850 | 20900 | 20900 | 20850 | 3357 |
| 329 | 20250107 | 130800 | 17824073200 | 20900 | 20900 | 20900 | 20850 | 978 |
| 330 | 20250107 | 130700 | 17803635200 | 20900 | 20900 | 20900 | 20850 | 2839 |
| 331 | 20250107 | 130600 | 17744300450 | 20900 | 20900 | 20900 | 20850 | 3965 |
| 332 | 20250107 | 130500 | 17661437350 | 20900 | 20850 | 20900 | 20850 | 2323 |
| 333 | 20250107 | 130400 | 17612896250 | 20850 | 20850 | 20900 | 20850 | 1784 |
| 334 | 20250107 | 130300 | 17575690350 | 20850 | 20900 | 20900 | 20850 | 1729 |
| 335 | 20250107 | 130200 | 17539592550 | 20900 | 20900 | 20900 | 20850 | 3015 |
| 336 | 20250107 | 130100 | 17476584800 | 20900 | 20900 | 20950 | 20850 | 5750 |
| 337 | 20250107 | 130000 | 17356416050 | 20900 | 20950 | 20950 | 20900 | 1894 |
| 338 | 20250107 | 125900 | 17316829650 | 20950 | 20950 | 20950 | 20900 | 2848 |
| 339 | 20250107 | 125800 | 17257301650 | 20950 | 20900 | 20950 | 20900 | 1148 |
| 340 | 20250107 | 125700 | 17233304400 | 20900 | 20900 | 20950 | 20900 | 573 |
| 341 | 20250107 | 125600 | 17221316400 | 20950 | 21000 | 21000 | 20900 | 15472 |
| 342 | 20250107 | 125500 | 16897346950 | 21000 | 21000 | 21000 | 20950 | 6326 |
| 343 | 20250107 | 125400 | 16764558450 | 21000 | 21000 | 21000 | 20950 | 744 |
| 344 | 20250107 | 125300 | 16748964400 | 20950 | 20950 | 21000 | 20950 | 929 |
| 345 | 20250107 | 125200 | 16729480650 | 21000 | 21000 | 21000 | 20950 | 952 |
| 346 | 20250107 | 125100 | 16709506050 | 21000 | 21000 | 21000 | 20950 | 813 |
| 347 | 20250107 | 125000 | 16692454350 | 21000 | 20950 | 21050 | 20950 | 5480 |
| 348 | 20250107 | 124900 | 16577377800 | 20950 | 20950 | 21000 | 20950 | 928 |
| 349 | 20250107 | 124800 | 16557934400 | 21000 | 20950 | 21000 | 20950 | 1631 |
| 350 | 20250107 | 124700 | 16523724050 | 20950 | 21000 | 21000 | 20950 | 633 |
| 351 | 20250107 | 124600 | 16510444000 | 20950 | 21000 | 21000 | 20950 | 794 |
| 352 | 20250107 | 124500 | 16493792500 | 21000 | 21000 | 21050 | 20950 | 23404 |
| 353 | 20250107 | 124400 | 16002360950 | 21050 | 21050 | 21050 | 21000 | 1990 |
| 354 | 20250107 | 124300 | 15960518350 | 21050 | 21150 | 21200 | 21000 | 18069 |
| 355 | 20250107 | 124200 | 15579650800 | 21150 | 21150 | 21200 | 21150 | 283 |
| 356 | 20250107 | 124100 | 15573660850 | 21150 | 21150 | 21200 | 21150 | 87 |
| 357 | 20250107 | 124000 | 15571820050 | 21150 | 21150 | 21200 | 21150 | 1500 |
| 358 | 20250107 | 123900 | 15540057600 | 21150 | 21200 | 21200 | 21150 | 341 |
| 359 | 20250107 | 123800 | 15532841300 | 21200 | 21200 | 21200 | 21150 | 3571 |
| 360 | 20250107 | 123700 | 15457139500 | 21150 | 21200 | 21200 | 21150 | 243 |
| 361 | 20250107 | 123600 | 15451996200 | 21150 | 21150 | 21200 | 21150 | 262 |
| 362 | 20250107 | 123500 | 15446453250 | 21200 | 21250 | 21250 | 21150 | 651 |
| 363 | 20250107 | 123400 | 15432652900 | 21200 | 21150 | 21200 | 21150 | 180 |
| 364 | 20250107 | 123300 | 15428837750 | 21200 | 21200 | 21250 | 21050 | 11316 |
| 365 | 20250107 | 123200 | 15189979300 | 21200 | 21150 | 21200 | 21100 | 519 |
| 366 | 20250107 | 123100 | 15178993950 | 21150 | 21100 | 21150 | 21100 | 2938 |
| 367 | 20250107 | 123000 | 15116945500 | 21150 | 21150 | 21150 | 21100 | 305 |
| 368 | 20250107 | 122900 | 15110508300 | 21100 | 21150 | 21150 | 21100 | 1780 |
| 369 | 20250107 | 122800 | 15072934200 | 21150 | 21150 | 21200 | 21100 | 1801 |
| 370 | 20250107 | 122700 | 15034920750 | 21150 | 21200 | 21250 | 21100 | 2289 |
| 371 | 20250107 | 122600 | 14986454400 | 21150 | 21200 | 21200 | 21150 | 2141 |
| 372 | 20250107 | 122500 | 14941166900 | 21150 | 21150 | 21200 | 21100 | 2853 |
| 373 | 20250107 | 122400 | 14880826750 | 21150 | 21150 | 21200 | 21100 | 5346 |
| 374 | 20250107 | 122300 | 14767765400 | 21150 | 21200 | 21200 | 21150 | 5408 |
| 375 | 20250107 | 122200 | 14653258000 | 21250 | 21250 | 21250 | 21200 | 787 |
| 376 | 20250107 | 122100 | 14636567150 | 21250 | 21200 | 21250 | 21200 | 321 |
| 377 | 20250107 | 122000 | 14629758900 | 21200 | 21250 | 21250 | 21200 | 457 |
| 378 | 20250107 | 121900 | 14620070250 | 21200 | 21200 | 21200 | 21150 | 1118 |
| 379 | 20250107 | 121800 | 14596377200 | 21200 | 21200 | 21200 | 21200 | 1224 |
| 380 | 20250107 | 121700 | 14570428400 | 21250 | 21200 | 21250 | 21150 | 8491 |
| 381 | 20250107 | 121600 | 14390442550 | 21200 | 21250 | 21250 | 21200 | 1229 |
| 382 | 20250107 | 121500 | 14364383850 | 21250 | 21200 | 21250 | 21200 | 541 |
| 383 | 20250107 | 121400 | 14352891450 | 21250 | 21200 | 21250 | 21200 | 756 |
| 384 | 20250107 | 121300 | 14336826750 | 21250 | 21200 | 21250 | 21200 | 170 |
| 385 | 20250107 | 121200 | 14333214800 | 21200 | 21250 | 21300 | 21200 | 1390 |
| 386 | 20250107 | 121100 | 14303682400 | 21250 | 21250 | 21300 | 21200 | 603 |
| 387 | 20250107 | 121000 | 14290866800 | 21250 | 21300 | 21300 | 21250 | 1037 |
| 388 | 20250107 | 120900 | 14268821550 | 21300 | 21300 | 21300 | 21250 | 81 |
| 389 | 20250107 | 120800 | 14267096300 | 21250 | 21250 | 21250 | 21200 | 768 |
| 390 | 20250107 | 120700 | 14250797600 | 21250 | 21250 | 21250 | 21200 | 3539 |
| 391 | 20250107 | 120600 | 14175593900 | 21250 | 21350 | 21350 | 21250 | 8632 |
| 392 | 20250107 | 120500 | 13991785450 | 21300 | 21350 | 21350 | 21300 | 18236 |
| 393 | 20250107 | 120400 | 13602496650 | 21350 | 21400 | 21400 | 21350 | 412 |
| 394 | 20250107 | 120300 | 13593679950 | 21350 | 21400 | 21400 | 21350 | 19 |
| 395 | 20250107 | 120200 | 13593273650 | 21400 | 21350 | 21400 | 21350 | 613 |
| 396 | 20250107 | 120100 | 13580155650 | 21350 | 21450 | 21450 | 21350 | 9327 |
| 397 | 20250107 | 120000 | 13380571750 | 21400 | 21400 | 21450 | 21400 | 203 |
| 398 | 20250107 | 115900 | 13376224250 | 21450 | 21450 | 21450 | 21400 | 1177 |
| 399 | 20250107 | 115800 | 13351001600 | 21450 | 21400 | 21450 | 21400 | 746 |
| 400 | 20250107 | 115700 | 13335022250 | 21450 | 21450 | 21450 | 21400 | 3972 |
| 401 | 20250107 | 115600 | 13249827950 | 21450 | 21400 | 21450 | 21400 | 550 |
| 402 | 20250107 | 115500 | 13238055550 | 21450 | 21450 | 21450 | 21400 | 270 |
| 403 | 20250107 | 115400 | 13232274950 | 21400 | 21400 | 21450 | 21350 | 1701 |
| 404 | 20250107 | 115300 | 13195877300 | 21400 | 21400 | 21450 | 21400 | 737 |
| 405 | 20250107 | 115200 | 13180105450 | 21450 | 21450 | 21450 | 21350 | 3784 |
| 406 | 20250107 | 115100 | 13099157750 | 21450 | 21450 | 21450 | 21400 | 2753 |
| 407 | 20250107 | 115000 | 13040222750 | 21400 | 21400 | 21450 | 21400 | 3134 |
| 408 | 20250107 | 114900 | 12973135150 | 21400 | 21400 | 21450 | 21400 | 219 |
| 409 | 20250107 | 114800 | 12968448500 | 21450 | 21500 | 21500 | 21400 | 3379 |
| 410 | 20250107 | 114700 | 12895960850 | 21500 | 21500 | 21550 | 21500 | 894 |
| 411 | 20250107 | 114600 | 12876698400 | 21500 | 21550 | 21550 | 21500 | 926 |
| 412 | 20250107 | 114500 | 12856778150 | 21500 | 21500 | 21550 | 21500 | 201 |
| 413 | 20250107 | 114400 | 12852455700 | 21500 | 21500 | 21550 | 21500 | 1279 |
| 414 | 20250107 | 114300 | 12824944350 | 21500 | 21550 | 21550 | 21500 | 273 |
| 415 | 20250107 | 114200 | 12819074150 | 21550 | 21500 | 21550 | 21500 | 748 |
| 416 | 20250107 | 114100 | 12802990600 | 21500 | 21500 | 21500 | 21500 | 226 |
| 417 | 20250107 | 114000 | 12798131600 | 21500 | 21500 | 21550 | 21450 | 1611 |
| 418 | 20250107 | 113900 | 12763506950 | 21450 | 21450 | 21500 | 21450 | 144 |
| 419 | 20250107 | 113800 | 12760416050 | 21450 | 21500 | 21500 | 21450 | 141 |
| 420 | 20250107 | 113700 | 12757391450 | 21450 | 21500 | 21500 | 21450 | 147 |
| 421 | 20250107 | 113600 | 12754232550 | 21450 | 21550 | 21550 | 21450 | 848 |
| 422 | 20250107 | 113500 | 12735984600 | 21450 | 21450 | 21550 | 21450 | 2484 |
| 423 | 20250107 | 113400 | 12682589800 | 21400 | 21500 | 21500 | 21400 | 14 |
| 424 | 20250107 | 113300 | 12682289900 | 21500 | 21450 | 21500 | 21400 | 3595 |
| 425 | 20250107 | 113200 | 12605167650 | 21500 | 21500 | 21500 | 21450 | 58 |
| 426 | 20250107 | 113100 | 12603921100 | 21450 | 21450 | 21500 | 21450 | 671 |
| 427 | 20250107 | 113000 | 12589495850 | 21450 | 21500 | 21500 | 21450 | 226 |
| 428 | 20250107 | 112900 | 12584641900 | 21500 | 21500 | 21500 | 21450 | 594 |
| 429 | 20250107 | 112800 | 12571870950 | 21500 | 21450 | 21500 | 21400 | 4139 |
| 430 | 20250107 | 112700 | 12482938250 | 21450 | 21450 | 21500 | 21450 | 173 |
| 431 | 20250107 | 112600 | 12479223650 | 21500 | 21500 | 21500 | 21450 | 141 |
| 432 | 20250107 | 112500 | 12476199000 | 21450 | 21500 | 21500 | 21450 | 66 |
| 433 | 20250107 | 112400 | 12474781900 | 21500 | 21450 | 21500 | 21450 | 232 |
| 434 | 20250107 | 112300 | 12469800000 | 21450 | 21450 | 21450 | 21450 | 476 |
| 435 | 20250107 | 112200 | 12459589800 | 21450 | 21500 | 21500 | 21450 | 744 |
| 436 | 20250107 | 112100 | 12443615150 | 21500 | 21450 | 21500 | 21450 | 452 |
| 437 | 20250107 | 112000 | 12433906700 | 21450 | 21450 | 21450 | 21450 | 262 |
| 438 | 20250107 | 111900 | 12428286800 | 21450 | 21400 | 21450 | 21400 | 498 |
| 439 | 20250107 | 111800 | 12417605250 | 21400 | 21450 | 21450 | 21400 | 717 |
| 440 | 20250107 | 111700 | 12402254050 | 21400 | 21400 | 21500 | 21400 | 271 |
| 441 | 20250107 | 111600 | 12396446650 | 21400 | 21400 | 21450 | 21400 | 899 |
| 442 | 20250107 | 111500 | 12377167800 | 21400 | 21400 | 21450 | 21400 | 449 |
| 443 | 20250107 | 111400 | 12367559000 | 21400 | 21400 | 21400 | 21400 | 343 |
| 444 | 20250107 | 111300 | 12360218800 | 21400 | 21400 | 21400 | 21400 | 1836 |
| 445 | 20250107 | 111200 | 12320928400 | 21400 | 21400 | 21450 | 21400 | 165 |
| 446 | 20250107 | 111100 | 12317397050 | 21400 | 21450 | 21450 | 21400 | 936 |
| 447 | 20250107 | 111000 | 12297325100 | 21450 | 21450 | 21500 | 21450 | 3099 |
| 448 | 20250107 | 110900 | 12230851450 | 21450 | 21500 | 21500 | 21450 | 648 |
| 449 | 20250107 | 110800 | 12216947750 | 21450 | 21450 | 21500 | 21450 | 154 |
| 450 | 20250107 | 110700 | 12213642650 | 21450 | 21450 | 21500 | 21450 | 174 |
| 451 | 20250107 | 110600 | 12209908850 | 21500 | 21450 | 21500 | 21450 | 743 |
| 452 | 20250107 | 110500 | 12193954650 | 21450 | 21450 | 21500 | 21450 | 147 |
| 453 | 20250107 | 110400 | 12190797850 | 21450 | 21500 | 21500 | 21400 | 700 |
| 454 | 20250107 | 110300 | 12175779400 | 21450 | 21450 | 21500 | 21400 | 1258 |
| 455 | 20250107 | 110200 | 12148774600 | 21450 | 21500 | 21500 | 21450 | 738 |
| 456 | 20250107 | 110100 | 12132929450 | 21500 | 21500 | 21550 | 21500 | 5234 |
| 457 | 20250107 | 110000 | 12020395900 | 21550 | 21550 | 21550 | 21500 | 1020 |
| 458 | 20250107 | 105900 | 11998420000 | 21550 | 21550 | 21550 | 21500 | 1121 |
| 459 | 20250107 | 105800 | 11974267550 | 21500 | 21500 | 21600 | 21450 | 8657 |
| 460 | 20250107 | 105700 | 11787972200 | 21500 | 21500 | 21500 | 21450 | 945 |
| 461 | 20250107 | 105600 | 11767677350 | 21450 | 21450 | 21500 | 21450 | 565 |
| 462 | 20250107 | 105500 | 11755554900 | 21500 | 21400 | 21500 | 21400 | 2379 |
| 463 | 20250107 | 105400 | 11704522750 | 21400 | 21400 | 21450 | 21400 | 174 |
| 464 | 20250107 | 105300 | 11700794900 | 21400 | 21400 | 21450 | 21400 | 1163 |
| 465 | 20250107 | 105200 | 11675891450 | 21400 | 21400 | 21400 | 21350 | 567 |
| 466 | 20250107 | 105100 | 11663757700 | 21350 | 21400 | 21400 | 21350 | 955 |
| 467 | 20250107 | 105000 | 11643327400 | 21350 | 21350 | 21400 | 21350 | 549 |
| 468 | 20250107 | 104900 | 11631599450 | 21400 | 21400 | 21400 | 21350 | 810 |
| 469 | 20250107 | 104800 | 11614298250 | 21400 | 21400 | 21400 | 21350 | 534 |
| 470 | 20250107 | 104700 | 11602872050 | 21400 | 21400 | 21450 | 21400 | 373 |
| 471 | 20250107 | 104600 | 11594886150 | 21400 | 21400 | 21450 | 21400 | 683 |
| 472 | 20250107 | 104500 | 11580263900 | 21400 | 21450 | 21450 | 21400 | 806 |
| 473 | 20250107 | 104400 | 11563015200 | 21450 | 21400 | 21500 | 21400 | 514 |
| 474 | 20250107 | 104300 | 11551985950 | 21450 | 21400 | 21500 | 21400 | 3373 |
| 475 | 20250107 | 104200 | 11479670850 | 21450 | 21400 | 21450 | 21350 | 1649 |
| 476 | 20250107 | 104100 | 11444381600 | 21400 | 21450 | 21500 | 21400 | 445 |
| 477 | 20250107 | 104000 | 11434839850 | 21450 | 21400 | 21500 | 21350 | 8877 |
| 478 | 20250107 | 103900 | 11244831500 | 21400 | 21450 | 21450 | 21400 | 10610 |
| 479 | 20250107 | 103800 | 11017647100 | 21400 | 21400 | 21450 | 21400 | 151 |
| 480 | 20250107 | 103700 | 11014411400 | 21400 | 21450 | 21450 | 21400 | 238 |
| 481 | 20250107 | 103600 | 11009316250 | 21400 | 21450 | 21450 | 21400 | 1772 |
| 482 | 20250107 | 103500 | 10971391400 | 21450 | 21400 | 21450 | 21400 | 227 |
| 483 | 20250107 | 103400 | 10966524900 | 21450 | 21400 | 21450 | 21350 | 876 |
| 484 | 20250107 | 103300 | 10947738850 | 21450 | 21350 | 21450 | 21350 | 1290 |
| 485 | 20250107 | 103200 | 10920073750 | 21350 | 21400 | 21400 | 21350 | 3394 |
| 486 | 20250107 | 103100 | 10847450400 | 21350 | 21350 | 21400 | 21350 | 188 |
| 487 | 20250107 | 103000 | 10843436550 | 21350 | 21400 | 21400 | 21350 | 1544 |
| 488 | 20250107 | 102900 | 10810447950 | 21400 | 21350 | 21400 | 21350 | 971 |
| 489 | 20250107 | 102800 | 10789684400 | 21350 | 21350 | 21400 | 21350 | 913 |
| 490 | 20250107 | 102700 | 10770189900 | 21350 | 21350 | 21400 | 21350 | 4479 |
| 491 | 20250107 | 102600 | 10674558350 | 21400 | 21350 | 21400 | 21350 | 1461 |
| 492 | 20250107 | 102500 | 10643293200 | 21350 | 21350 | 21400 | 21350 | 527 |
| 493 | 20250107 | 102400 | 10632040500 | 21350 | 21350 | 21400 | 21350 | 290 |
| 494 | 20250107 | 102300 | 10625846750 | 21350 | 21350 | 21400 | 21350 | 689 |
| 495 | 20250107 | 102200 | 10611131300 | 21350 | 21300 | 21350 | 21300 | 2065 |
| 496 | 20250107 | 102100 | 10567087900 | 21300 | 21250 | 21350 | 21250 | 1444 |
| 497 | 20250107 | 102000 | 10536366450 | 21250 | 21300 | 21300 | 21250 | 583 |
| 498 | 20250107 | 101900 | 10523977150 | 21250 | 21200 | 21300 | 21200 | 1504 |
| 499 | 20250107 | 101800 | 10492069700 | 21200 | 21200 | 21250 | 21200 | 3438 |
| 500 | 20250107 | 101700 | 10419183000 | 21250 | 21200 | 21250 | 21200 | 1345 |
| 501 | 20250107 | 101600 | 10390642950 | 21250 | 21250 | 21250 | 21200 | 1182 |
| 502 | 20250107 | 101500 | 10365570350 | 21250 | 21300 | 21300 | 21200 | 4632 |
| 503 | 20250107 | 101400 | 10267139750 | 21300 | 21350 | 21350 | 21250 | 2711 |
| 504 | 20250107 | 101300 | 10209378350 | 21350 | 21300 | 21400 | 21300 | 4679 |
| 505 | 20250107 | 101200 | 10109472450 | 21350 | 21350 | 21350 | 21300 | 1394 |
| 506 | 20250107 | 101100 | 10079761500 | 21300 | 21300 | 21400 | 21300 | 3020 |
| 507 | 20250107 | 101000 | 10015352250 | 21300 | 21350 | 21350 | 21300 | 696 |
| 508 | 20250107 | 100900 | 10000520600 | 21350 | 21350 | 21350 | 21300 | 1329 |
| 509 | 20250107 | 100800 | 9972206250 | 21300 | 21300 | 21350 | 21300 | 3445 |
| 510 | 20250107 | 100700 | 9898815100 | 21350 | 21300 | 21350 | 21300 | 1761 |
| 511 | 20250107 | 100600 | 9861285150 | 21300 | 21400 | 21400 | 21300 | 1746 |
| 512 | 20250107 | 100500 | 9824067850 | 21400 | 21350 | 21400 | 21350 | 5313 |
| 513 | 20250107 | 100400 | 9710526900 | 21350 | 21400 | 21400 | 21350 | 4689 |
| 514 | 20250107 | 100300 | 9610405350 | 21350 | 21350 | 21400 | 21350 | 1703 |
| 515 | 20250107 | 100200 | 9573986550 | 21400 | 21450 | 21450 | 21350 | 3263 |
| 516 | 20250107 | 100100 | 9504109550 | 21500 | 21400 | 21500 | 21400 | 1159 |
| 517 | 20250107 | 100000 | 9479239800 | 21500 | 21450 | 21500 | 21400 | 2110 |
| 518 | 20250107 | 095900 | 9433978850 | 21450 | 21400 | 21450 | 21400 | 1912 |
| 519 | 20250107 | 095800 | 9393000450 | 21400 | 21450 | 21450 | 21350 | 12143 |
| 520 | 20250107 | 095700 | 9133142700 | 21450 | 21450 | 21550 | 21400 | 9473 |
| 521 | 20250107 | 095600 | 8930191600 | 21550 | 21400 | 21600 | 21400 | 11874 |
| 522 | 20250107 | 095500 | 8674880550 | 21450 | 21400 | 21450 | 21400 | 6424 |
| 523 | 20250107 | 095400 | 8537092050 | 21400 | 21400 | 21450 | 21350 | 1844 |
| 524 | 20250107 | 095300 | 8497626800 | 21400 | 21400 | 21450 | 21400 | 3374 |
| 525 | 20250107 | 095200 | 8425421200 | 21400 | 21400 | 21450 | 21350 | 1827 |
| 526 | 20250107 | 095100 | 8386320150 | 21350 | 21350 | 21400 | 21350 | 802 |
| 527 | 20250107 | 095000 | 8369196750 | 21400 | 21400 | 21400 | 21350 | 1592 |
| 528 | 20250107 | 094900 | 8335190550 | 21400 | 21450 | 21450 | 21350 | 5569 |
| 529 | 20250107 | 094800 | 8216116300 | 21400 | 21400 | 21500 | 21400 | 1439 |
| 530 | 20250107 | 094700 | 8185275850 | 21500 | 21450 | 21500 | 21400 | 2527 |
| 531 | 20250107 | 094600 | 8131042600 | 21500 | 21400 | 21500 | 21400 | 3268 |
| 532 | 20250107 | 094500 | 8061035250 | 21400 | 21400 | 21400 | 21350 | 9065 |
| 533 | 20250107 | 094400 | 7867206250 | 21400 | 21350 | 21400 | 21300 | 3485 |
| 534 | 20250107 | 094300 | 7792790200 | 21350 | 21350 | 21350 | 21300 | 1025 |
| 535 | 20250107 | 094200 | 7770914350 | 21300 | 21350 | 21350 | 21300 | 749 |
| 536 | 20250107 | 094100 | 7754937250 | 21350 | 21350 | 21350 | 21300 | 1809 |
| 537 | 20250107 | 094000 | 7716375150 | 21350 | 21200 | 21350 | 21200 | 7716 |
| 538 | 20250107 | 093900 | 7552452400 | 21200 | 21150 | 21200 | 21100 | 4597 |
| 539 | 20250107 | 093800 | 7455215450 | 21150 | 21050 | 21150 | 21050 | 11906 |
| 540 | 20250107 | 093700 | 7203730650 | 21100 | 21150 | 21150 | 21050 | 7213 |
| 541 | 20250107 | 093600 | 7051533800 | 21150 | 21150 | 21200 | 21100 | 4699 |
| 542 | 20250107 | 093500 | 6952155350 | 21150 | 21200 | 21200 | 21150 | 3015 |
| 543 | 20250107 | 093400 | 6888386350 | 21150 | 21200 | 21250 | 21100 | 11483 |
| 544 | 20250107 | 093300 | 6645269900 | 21200 | 21150 | 21250 | 21100 | 6521 |
| 545 | 20250107 | 093200 | 6507148450 | 21150 | 21200 | 21250 | 21000 | 9129 |
| 546 | 20250107 | 093100 | 6313713350 | 21200 | 21300 | 21300 | 21000 | 27492 |
| 547 | 20250107 | 093000 | 5733021250 | 21300 | 21350 | 21400 | 21250 | 8727 |
| 548 | 20250107 | 092900 | 5547086000 | 21350 | 21350 | 21400 | 21350 | 6880 |
| 549 | 20250107 | 092800 | 5400194100 | 21350 | 21350 | 21400 | 21350 | 3059 |
| 550 | 20250107 | 092700 | 5334800750 | 21350 | 21400 | 21400 | 21350 | 5357 |
| 551 | 20250107 | 092600 | 5220401750 | 21400 | 21350 | 21400 | 21350 | 6748 |
| 552 | 20250107 | 092500 | 5076076350 | 21400 | 21400 | 21450 | 21350 | 4504 |
| 553 | 20250107 | 092400 | 4979743600 | 21400 | 21400 | 21450 | 21400 | 2502 |
| 554 | 20250107 | 092300 | 4926183050 | 21450 | 21450 | 21450 | 21400 | 3800 |
| 555 | 20250107 | 092200 | 4844771450 | 21450 | 21450 | 21500 | 21400 | 3458 |
| 556 | 20250107 | 092100 | 4770601200 | 21450 | 21450 | 21500 | 21400 | 6774 |
| 557 | 20250107 | 092000 | 4625306200 | 21450 | 21550 | 21600 | 21400 | 10874 |
| 558 | 20250107 | 091900 | 4391862250 | 21600 | 21700 | 21700 | 21500 | 6122 |
| 559 | 20250107 | 091800 | 4259679850 | 21650 | 21600 | 21650 | 21600 | 7481 |
| 560 | 20250107 | 091700 | 4097784850 | 21600 | 21600 | 21650 | 21600 | 4071 |
| 561 | 20250107 | 091600 | 4009743950 | 21600 | 21600 | 21650 | 21550 | 7569 |
| 562 | 20250107 | 091500 | 3846386400 | 21600 | 21550 | 21600 | 21550 | 3210 |
| 563 | 20250107 | 091400 | 3777063650 | 21600 | 21600 | 21600 | 21550 | 2193 |
| 564 | 20250107 | 091300 | 3729799650 | 21600 | 21600 | 21600 | 21500 | 2889 |
| 565 | 20250107 | 091200 | 3667524750 | 21550 | 21700 | 21700 | 21500 | 11149 |
| 566 | 20250107 | 091100 | 3426888800 | 21650 | 21600 | 21650 | 21550 | 5649 |
| 567 | 20250107 | 091000 | 3304788150 | 21600 | 21650 | 21700 | 21550 | 3456 |
| 568 | 20250107 | 090900 | 3230033250 | 21650 | 21450 | 21850 | 21450 | 14225 |
| 569 | 20250107 | 090800 | 2922242350 | 21500 | 21400 | 21550 | 21400 | 5830 |
| 570 | 20250107 | 090700 | 2797176950 | 21400 | 21550 | 21550 | 21350 | 6390 |
| 571 | 20250107 | 090600 | 2660040100 | 21550 | 21500 | 21550 | 21450 | 5419 |
| 572 | 20250107 | 090500 | 2543602900 | 21450 | 21350 | 21550 | 21350 | 5567 |
| 573 | 20250107 | 090400 | 2424125700 | 21350 | 21500 | 21500 | 21300 | 18341 |
| 574 | 20250107 | 090300 | 2031905950 | 21500 | 21550 | 21600 | 21450 | 8394 |
| 575 | 20250107 | 090200 | 1851256300 | 21500 | 21600 | 22000 | 21450 | 30185 |
| 576 | 20250107 | 090100 | 1197149150 | 21600 | 21550 | 21650 | 21450 | 13997 |
| 577 | 20250107 | 090000 | 895482700 | 21550 | 21400 | 21550 | 21250 | 41874 |