30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250124 | 183800 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 3565 |
| 3 | 20250124 | 183700 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 4 | 20250124 | 183600 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 5 | 20250124 | 183500 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 6 | 20250124 | 183400 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 7 | 20250124 | 183300 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 8 | 20250124 | 183200 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 9 | 20250124 | 183100 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 10 | 20250124 | 183000 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 11 | 20250124 | 182900 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 12 | 20250124 | 182800 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 13 | 20250124 | 182700 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 14 | 20250124 | 182600 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 15 | 20250124 | 182500 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 16 | 20250124 | 182400 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 17 | 20250124 | 182300 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 18 | 20250124 | 182200 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 19 | 20250124 | 182100 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 20 | 20250124 | 182000 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 21 | 20250124 | 181900 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 22 | 20250124 | 181800 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 23 | 20250124 | 181700 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 24 | 20250124 | 181600 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 25 | 20250124 | 181500 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 26 | 20250124 | 181400 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 27 | 20250124 | 181300 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 28 | 20250124 | 181200 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 29 | 20250124 | 181100 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 30 | 20250124 | 181000 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 31 | 20250124 | 180900 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 32 | 20250124 | 180800 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 3565 |
| 33 | 20250124 | 180700 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 34 | 20250124 | 180600 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 35 | 20250124 | 180500 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 36 | 20250124 | 180400 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 37 | 20250124 | 180300 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 38 | 20250124 | 180200 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 39 | 20250124 | 180100 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 40 | 20250124 | 180000 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 41 | 20250124 | 175900 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 42 | 20250124 | 175800 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 43 | 20250124 | 175700 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 44 | 20250124 | 175600 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 45 | 20250124 | 175500 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 46 | 20250124 | 175400 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 47 | 20250124 | 175300 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 48 | 20250124 | 175200 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 49 | 20250124 | 175100 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 50 | 20250124 | 175000 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 51 | 20250124 | 174900 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 52 | 20250124 | 174800 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 53 | 20250124 | 174700 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 54 | 20250124 | 174600 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 55 | 20250124 | 174500 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 56 | 20250124 | 174400 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 57 | 20250124 | 174300 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 58 | 20250124 | 174200 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 59 | 20250124 | 174100 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 60 | 20250124 | 174000 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 61 | 20250124 | 173900 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 62 | 20250124 | 173800 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 3565 |
| 63 | 20250124 | 173700 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 64 | 20250124 | 173600 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 65 | 20250124 | 173500 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 66 | 20250124 | 173400 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 67 | 20250124 | 173300 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 68 | 20250124 | 173200 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 69 | 20250124 | 173100 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 70 | 20250124 | 173000 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 71 | 20250124 | 172900 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 72 | 20250124 | 172800 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 73 | 20250124 | 172700 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 74 | 20250124 | 172600 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 75 | 20250124 | 172500 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 76 | 20250124 | 172400 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 77 | 20250124 | 172300 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 78 | 20250124 | 172200 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 79 | 20250124 | 172100 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 80 | 20250124 | 172000 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 81 | 20250124 | 171900 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 82 | 20250124 | 171800 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 83 | 20250124 | 171700 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 84 | 20250124 | 171600 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 85 | 20250124 | 171500 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 86 | 20250124 | 171400 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 87 | 20250124 | 171300 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 88 | 20250124 | 171200 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 89 | 20250124 | 171100 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 90 | 20250124 | 171000 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 91 | 20250124 | 170900 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 92 | 20250124 | 170800 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 3565 |
| 93 | 20250124 | 170700 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 94 | 20250124 | 170600 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 95 | 20250124 | 170500 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 96 | 20250124 | 170400 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 97 | 20250124 | 170300 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 98 | 20250124 | 170200 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 99 | 20250124 | 170100 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 100 | 20250124 | 170000 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 101 | 20250124 | 165900 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 102 | 20250124 | 165800 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 103 | 20250124 | 165700 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 104 | 20250124 | 165600 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 105 | 20250124 | 165500 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 106 | 20250124 | 165400 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 107 | 20250124 | 165300 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 108 | 20250124 | 165200 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 109 | 20250124 | 165100 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 110 | 20250124 | 165000 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 111 | 20250124 | 164900 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 112 | 20250124 | 164800 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 113 | 20250124 | 164700 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 114 | 20250124 | 164600 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 115 | 20250124 | 164500 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 116 | 20250124 | 164400 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 117 | 20250124 | 164300 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 118 | 20250124 | 164200 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 119 | 20250124 | 164100 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 120 | 20250124 | 164000 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 121 | 20250124 | 163900 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 122 | 20250124 | 163800 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 3565 |
| 123 | 20250124 | 163700 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 124 | 20250124 | 163600 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 125 | 20250124 | 163500 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 126 | 20250124 | 163400 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 127 | 20250124 | 163300 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 128 | 20250124 | 163200 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 129 | 20250124 | 163100 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 130 | 20250124 | 163000 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 131 | 20250124 | 162900 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 132 | 20250124 | 162800 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 133 | 20250124 | 162700 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 134 | 20250124 | 162600 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 135 | 20250124 | 162500 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 136 | 20250124 | 162400 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 137 | 20250124 | 162300 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 138 | 20250124 | 162200 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 139 | 20250124 | 162100 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 140 | 20250124 | 162000 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 141 | 20250124 | 161900 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 142 | 20250124 | 161800 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 143 | 20250124 | 161700 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 144 | 20250124 | 161600 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 145 | 20250124 | 161500 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 146 | 20250124 | 161400 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 147 | 20250124 | 161300 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 148 | 20250124 | 161200 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 149 | 20250124 | 161100 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 150 | 20250124 | 161000 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 151 | 20250124 | 160900 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 152 | 20250124 | 160800 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 3565 |
| 153 | 20250124 | 160700 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 154 | 20250124 | 160600 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 155 | 20250124 | 160500 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 156 | 20250124 | 160400 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 157 | 20250124 | 160300 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 158 | 20250124 | 160200 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 159 | 20250124 | 160100 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 160 | 20250124 | 160000 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 161 | 20250124 | 155900 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 162 | 20250124 | 155800 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 163 | 20250124 | 155700 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 164 | 20250124 | 155600 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 165 | 20250124 | 155500 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 166 | 20250124 | 155400 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 167 | 20250124 | 155300 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 168 | 20250124 | 155200 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 169 | 20250124 | 155100 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 170 | 20250124 | 155000 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 171 | 20250124 | 154900 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 172 | 20250124 | 154800 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 173 | 20250124 | 154700 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 174 | 20250124 | 154600 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 175 | 20250124 | 154500 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 176 | 20250124 | 154400 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 177 | 20250124 | 154300 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 178 | 20250124 | 154200 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 179 | 20250124 | 154100 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 180 | 20250124 | 154000 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 181 | 20250124 | 153900 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 182 | 20250124 | 153800 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 3565 |
| 183 | 20250124 | 153700 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 184 | 20250124 | 153600 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 185 | 20250124 | 153500 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 186 | 20250124 | 153400 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 187 | 20250124 | 153300 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 188 | 20250124 | 153200 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 189 | 20250124 | 153100 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 190 | 20250124 | 153000 | 2685610450 | 27950 | 27950 | 27950 | 27950 | 3565 |
| 191 | 20250124 | 152900 | 2585968700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 192 | 20250124 | 152800 | 2585968700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 193 | 20250124 | 152700 | 2585968700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 194 | 20250124 | 152600 | 2585968700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 195 | 20250124 | 152500 | 2585968700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 196 | 20250124 | 152400 | 2585968700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 197 | 20250124 | 152300 | 2585968700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 198 | 20250124 | 152200 | 2585968700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 199 | 20250124 | 152100 | 2585968700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 200 | 20250124 | 152000 | 2585968700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 201 | 20250124 | 151900 | 2585968700 | 28000 | 28050 | 28050 | 28000 | 175 |
| 202 | 20250124 | 151800 | 2581068600 | 28050 | 28050 | 28050 | 28050 | 97 |
| 203 | 20250124 | 151700 | 2578347750 | 28050 | 28050 | 28100 | 28050 | 488 |
| 204 | 20250124 | 151600 | 2564653850 | 28000 | 28050 | 28050 | 28000 | 1113 |
| 205 | 20250124 | 151500 | 2533485050 | 28050 | 28050 | 28050 | 28050 | 1021 |
| 206 | 20250124 | 151400 | 2504846000 | 28050 | 28050 | 28050 | 28000 | 46 |
| 207 | 20250124 | 151300 | 2503557200 | 28000 | 28050 | 28050 | 28000 | 241 |
| 208 | 20250124 | 151200 | 2496804950 | 28000 | 28100 | 28100 | 28000 | 142 |
| 209 | 20250124 | 151100 | 2492826950 | 28100 | 28050 | 28100 | 28050 | 185 |
| 210 | 20250124 | 151000 | 2487634450 | 28050 | 28050 | 28050 | 28050 | 113 |
| 211 | 20250124 | 150900 | 2484464800 | 28050 | 28050 | 28050 | 28000 | 202 |
| 212 | 20250124 | 150800 | 2478808700 | 28050 | 28050 | 28050 | 28050 | 152 |
| 213 | 20250124 | 150700 | 2474545100 | 28050 | 28050 | 28050 | 28000 | 547 |
| 214 | 20250124 | 150600 | 2459224800 | 28050 | 28050 | 28050 | 28050 | 381 |
| 215 | 20250124 | 150500 | 2448537750 | 28100 | 28050 | 28100 | 28050 | 225 |
| 216 | 20250124 | 150400 | 2442226350 | 28050 | 28100 | 28100 | 28050 | 92 |
| 217 | 20250124 | 150300 | 2439645650 | 28100 | 28100 | 28100 | 28050 | 195 |
| 218 | 20250124 | 150200 | 2434166300 | 28100 | 28100 | 28100 | 28100 | 178 |
| 219 | 20250124 | 150100 | 2429164500 | 28050 | 28050 | 28050 | 28050 | 47 |
| 220 | 20250124 | 150000 | 2427846150 | 28050 | 28050 | 28050 | 28050 | 0 |
| 221 | 20250124 | 145900 | 2427846150 | 28050 | 28050 | 28050 | 28050 | 29 |
| 222 | 20250124 | 145800 | 2427032700 | 28050 | 28050 | 28050 | 28050 | 52 |
| 223 | 20250124 | 145700 | 2425574100 | 28100 | 28100 | 28100 | 28100 | 200 |
| 224 | 20250124 | 145600 | 2419954100 | 28050 | 28100 | 28100 | 28050 | 59 |
| 225 | 20250124 | 145500 | 2418296750 | 28100 | 28100 | 28100 | 28100 | 57 |
| 226 | 20250124 | 145400 | 2416695050 | 28100 | 28100 | 28100 | 28100 | 262 |
| 227 | 20250124 | 145300 | 2409332850 | 28150 | 28100 | 28150 | 28100 | 23 |
| 228 | 20250124 | 145200 | 2408686500 | 28100 | 28050 | 28100 | 28050 | 30 |
| 229 | 20250124 | 145100 | 2407844550 | 28100 | 28050 | 28100 | 28050 | 404 |
| 230 | 20250124 | 145000 | 2396502150 | 28050 | 28100 | 28100 | 28050 | 375 |
| 231 | 20250124 | 144900 | 2385978250 | 28100 | 28100 | 28100 | 28100 | 4 |
| 232 | 20250124 | 144800 | 2385865850 | 28150 | 28050 | 28150 | 28050 | 650 |
| 233 | 20250124 | 144700 | 2367628350 | 28050 | 28100 | 28100 | 28050 | 250 |
| 234 | 20250124 | 144600 | 2360615450 | 28100 | 28150 | 28150 | 28100 | 853 |
| 235 | 20250124 | 144500 | 2336608500 | 28150 | 28150 | 28150 | 28150 | 3 |
| 236 | 20250124 | 144400 | 2336524050 | 28150 | 28100 | 28150 | 28050 | 253 |
| 237 | 20250124 | 144300 | 2329415050 | 28100 | 28100 | 28150 | 28100 | 414 |
| 238 | 20250124 | 144200 | 2317780900 | 28100 | 28100 | 28100 | 28100 | 129 |
| 239 | 20250124 | 144100 | 2314156000 | 28050 | 28050 | 28050 | 28050 | 133 |
| 240 | 20250124 | 144000 | 2310425350 | 28000 | 28000 | 28000 | 28000 | 0 |
| 241 | 20250124 | 143900 | 2310425350 | 28000 | 28050 | 28050 | 28000 | 760 |
| 242 | 20250124 | 143800 | 2289139100 | 28050 | 28100 | 28100 | 28050 | 302 |
| 243 | 20250124 | 143700 | 2280667900 | 28100 | 28100 | 28100 | 28100 | 0 |
| 244 | 20250124 | 143600 | 2280667900 | 28100 | 28050 | 28100 | 28050 | 416 |
| 245 | 20250124 | 143500 | 2268978450 | 28100 | 28100 | 28100 | 28100 | 0 |
| 246 | 20250124 | 143400 | 2268978450 | 28100 | 28100 | 28100 | 28100 | 4 |
| 247 | 20250124 | 143300 | 2268866050 | 28100 | 28050 | 28100 | 28050 | 44 |
| 248 | 20250124 | 143200 | 2267631800 | 28100 | 28050 | 28100 | 28050 | 112 |
| 249 | 20250124 | 143100 | 2264485850 | 28100 | 28050 | 28100 | 28050 | 44 |
| 250 | 20250124 | 143000 | 2263249600 | 28100 | 28100 | 28100 | 28100 | 10 |
| 251 | 20250124 | 142900 | 2262968600 | 28100 | 28100 | 28100 | 28100 | 10 |
| 252 | 20250124 | 142800 | 2262687600 | 28050 | 28050 | 28050 | 28050 | 61 |
| 253 | 20250124 | 142700 | 2260976550 | 28050 | 28050 | 28050 | 28050 | 1 |
| 254 | 20250124 | 142600 | 2260948500 | 28050 | 28050 | 28050 | 28050 | 192 |
| 255 | 20250124 | 142500 | 2255562900 | 28050 | 28050 | 28100 | 28050 | 7 |
| 256 | 20250124 | 142400 | 2255366500 | 28050 | 28050 | 28050 | 28050 | 49 |
| 257 | 20250124 | 142300 | 2253992050 | 28050 | 28050 | 28050 | 28050 | 54 |
| 258 | 20250124 | 142200 | 2252477350 | 28050 | 28050 | 28050 | 28050 | 218 |
| 259 | 20250124 | 142100 | 2246362450 | 28050 | 28100 | 28100 | 28050 | 130 |
| 260 | 20250124 | 142000 | 2242714600 | 28100 | 28100 | 28100 | 28100 | 7 |
| 261 | 20250124 | 141900 | 2242517900 | 28050 | 28100 | 28100 | 28050 | 1152 |
| 262 | 20250124 | 141800 | 2210203300 | 28050 | 28050 | 28100 | 28050 | 117 |
| 263 | 20250124 | 141700 | 2206919550 | 28050 | 28050 | 28050 | 28000 | 20 |
| 264 | 20250124 | 141600 | 2206359000 | 28050 | 28000 | 28050 | 28000 | 56 |
| 265 | 20250124 | 141500 | 2204790800 | 28000 | 28050 | 28050 | 28000 | 626 |
| 266 | 20250124 | 141400 | 2187260400 | 28050 | 28050 | 28050 | 28050 | 13 |
| 267 | 20250124 | 141300 | 2186895750 | 28000 | 28050 | 28050 | 28000 | 2003 |
| 268 | 20250124 | 141200 | 2130751600 | 28050 | 28050 | 28050 | 28050 | 0 |
| 269 | 20250124 | 141100 | 2130751600 | 28050 | 28100 | 28100 | 28050 | 123 |
| 270 | 20250124 | 141000 | 2127300450 | 28100 | 28100 | 28100 | 28100 | 7 |
| 271 | 20250124 | 140900 | 2127103750 | 28100 | 28100 | 28100 | 28100 | 28 |
| 272 | 20250124 | 140800 | 2126316950 | 28050 | 28050 | 28050 | 28050 | 6 |
| 273 | 20250124 | 140700 | 2126148650 | 28100 | 28100 | 28100 | 28100 | 29 |
| 274 | 20250124 | 140600 | 2125333750 | 28100 | 28100 | 28100 | 28100 | 447 |
| 275 | 20250124 | 140500 | 2112773050 | 28100 | 28100 | 28100 | 28100 | 49 |
| 276 | 20250124 | 140400 | 2111396150 | 28100 | 28100 | 28100 | 28100 | 1 |
| 277 | 20250124 | 140300 | 2111368050 | 28100 | 28150 | 28150 | 28100 | 337 |
| 278 | 20250124 | 140200 | 2101898050 | 28150 | 28150 | 28150 | 28150 | 47 |
| 279 | 20250124 | 140100 | 2100575000 | 28150 | 28150 | 28150 | 28150 | 13 |
| 280 | 20250124 | 140000 | 2100209050 | 28150 | 28150 | 28150 | 28150 | 12 |
| 281 | 20250124 | 135900 | 2099871250 | 28150 | 28150 | 28150 | 28150 | 0 |
| 282 | 20250124 | 135800 | 2099871250 | 28150 | 28150 | 28150 | 28150 | 63 |
| 283 | 20250124 | 135700 | 2098097800 | 28150 | 28150 | 28150 | 28150 | 370 |
| 284 | 20250124 | 135600 | 2087682300 | 28150 | 28150 | 28150 | 28150 | 117 |
| 285 | 20250124 | 135500 | 2084388750 | 28150 | 28150 | 28150 | 28150 | 6 |
| 286 | 20250124 | 135400 | 2084219850 | 28200 | 28200 | 28200 | 28200 | 345 |
| 287 | 20250124 | 135300 | 2074490850 | 28200 | 28200 | 28200 | 28200 | 10 |
| 288 | 20250124 | 135200 | 2074208850 | 28200 | 28250 | 28250 | 28200 | 123 |
| 289 | 20250124 | 135100 | 2070739100 | 28200 | 28250 | 28250 | 28200 | 101 |
| 290 | 20250124 | 135000 | 2067890850 | 28200 | 28200 | 28200 | 28200 | 1 |
| 291 | 20250124 | 134900 | 2067862650 | 28150 | 28200 | 28200 | 28150 | 288 |
| 292 | 20250124 | 134800 | 2059741600 | 28250 | 28250 | 28250 | 28250 | 32 |
| 293 | 20250124 | 134700 | 2058837600 | 28250 | 28250 | 28250 | 28250 | 32 |
| 294 | 20250124 | 134600 | 2057933600 | 28250 | 28250 | 28250 | 28250 | 145 |
| 295 | 20250124 | 134500 | 2053837350 | 28200 | 28200 | 28250 | 28200 | 145 |
| 296 | 20250124 | 134400 | 2049743350 | 28200 | 28200 | 28200 | 28200 | 436 |
| 297 | 20250124 | 134300 | 2037448150 | 28200 | 28050 | 28200 | 28000 | 332 |
| 298 | 20250124 | 134200 | 2028131700 | 28000 | 28000 | 28000 | 28000 | 4 |
| 299 | 20250124 | 134100 | 2028019700 | 28000 | 28000 | 28000 | 28000 | 264 |
| 300 | 20250124 | 134000 | 2020627700 | 28000 | 28200 | 28200 | 28000 | 121 |
| 301 | 20250124 | 133900 | 2017239300 | 28000 | 28100 | 28100 | 28000 | 1500 |
| 302 | 20250124 | 133800 | 1975132450 | 28200 | 28200 | 28200 | 28200 | 23 |
| 303 | 20250124 | 133700 | 1974483850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 304 | 20250124 | 133600 | 1974483850 | 28000 | 28100 | 28100 | 28000 | 994 |
| 305 | 20250124 | 133500 | 1946571750 | 28050 | 28050 | 28050 | 28050 | 0 |
| 306 | 20250124 | 133400 | 1946571750 | 28050 | 28050 | 28100 | 28050 | 340 |
| 307 | 20250124 | 133300 | 1937033250 | 28100 | 28050 | 28100 | 28050 | 198 |
| 308 | 20250124 | 133200 | 1931476500 | 28050 | 28050 | 28050 | 28050 | 27 |
| 309 | 20250124 | 133100 | 1930719150 | 28050 | 28050 | 28050 | 28000 | 1018 |
| 310 | 20250124 | 133000 | 1902214250 | 28050 | 28100 | 28100 | 28050 | 1532 |
| 311 | 20250124 | 132900 | 1859241600 | 28100 | 28100 | 28100 | 28100 | 25 |
| 312 | 20250124 | 132800 | 1858539100 | 28100 | 28100 | 28100 | 28100 | 39 |
| 313 | 20250124 | 132700 | 1857443200 | 28100 | 28100 | 28100 | 28100 | 1 |
| 314 | 20250124 | 132600 | 1857415100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 315 | 20250124 | 132500 | 1857415100 | 28100 | 28050 | 28100 | 28050 | 6 |
| 316 | 20250124 | 132400 | 1857246700 | 28050 | 28050 | 28050 | 28050 | 10 |
| 317 | 20250124 | 132300 | 1856966200 | 28050 | 28050 | 28050 | 28050 | 50 |
| 318 | 20250124 | 132200 | 1855563700 | 28050 | 28050 | 28050 | 28050 | 0 |
| 319 | 20250124 | 132100 | 1855563700 | 28050 | 28050 | 28050 | 28050 | 5 |
| 320 | 20250124 | 132000 | 1855423450 | 28050 | 28100 | 28100 | 28050 | 39 |
| 321 | 20250124 | 131900 | 1854327950 | 28100 | 28050 | 28100 | 28050 | 158 |
| 322 | 20250124 | 131800 | 1849889000 | 28050 | 28050 | 28050 | 28050 | 1 |
| 323 | 20250124 | 131700 | 1849860950 | 28050 | 28050 | 28050 | 28050 | 97 |
| 324 | 20250124 | 131600 | 1847140100 | 28050 | 28100 | 28100 | 28050 | 293 |
| 325 | 20250124 | 131500 | 1838921050 | 28100 | 28100 | 28100 | 28100 | 30 |
| 326 | 20250124 | 131400 | 1838078050 | 28050 | 28100 | 28100 | 28050 | 15 |
| 327 | 20250124 | 131300 | 1837657250 | 28100 | 28100 | 28100 | 28100 | 4 |
| 328 | 20250124 | 131200 | 1837544850 | 28050 | 28050 | 28050 | 28050 | 28 |
| 329 | 20250124 | 131100 | 1836759450 | 28050 | 28100 | 28100 | 28050 | 14 |
| 330 | 20250124 | 131000 | 1836366500 | 28100 | 28100 | 28100 | 28100 | 19 |
| 331 | 20250124 | 130900 | 1835832600 | 28050 | 28050 | 28050 | 28050 | 0 |
| 332 | 20250124 | 130800 | 1835832600 | 28050 | 28050 | 28050 | 28050 | 0 |
| 333 | 20250124 | 130700 | 1835832600 | 28050 | 28050 | 28050 | 28050 | 22 |
| 334 | 20250124 | 130600 | 1835215500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 335 | 20250124 | 130500 | 1835215500 | 28050 | 28150 | 28150 | 28050 | 1400 |
| 336 | 20250124 | 130400 | 1795913300 | 28150 | 28150 | 28150 | 28150 | 123 |
| 337 | 20250124 | 130300 | 1792450850 | 28200 | 28200 | 28200 | 28200 | 58 |
| 338 | 20250124 | 130200 | 1790815250 | 28250 | 28250 | 28250 | 28250 | 57 |
| 339 | 20250124 | 130100 | 1789205000 | 28250 | 28200 | 28250 | 28200 | 141 |
| 340 | 20250124 | 130000 | 1785221950 | 28200 | 28150 | 28200 | 28150 | 74 |
| 341 | 20250124 | 125900 | 1783138450 | 28150 | 28150 | 28150 | 28150 | 3 |
| 342 | 20250124 | 125800 | 1783054000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 343 | 20250124 | 125700 | 1783054000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 344 | 20250124 | 125600 | 1783054000 | 28150 | 28150 | 28150 | 28150 | 1 |
| 345 | 20250124 | 125500 | 1783025850 | 28150 | 28150 | 28250 | 28150 | 60 |
| 346 | 20250124 | 125400 | 1781334450 | 28200 | 28150 | 28200 | 28150 | 23 |
| 347 | 20250124 | 125300 | 1780686300 | 28150 | 28150 | 28150 | 28150 | 12 |
| 348 | 20250124 | 125200 | 1780348500 | 28150 | 28150 | 28150 | 28150 | 91 |
| 349 | 20250124 | 125100 | 1777786850 | 28200 | 28200 | 28200 | 28200 | 21 |
| 350 | 20250124 | 125000 | 1777194650 | 28250 | 28250 | 28250 | 28250 | 27 |
| 351 | 20250124 | 124900 | 1776431900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 352 | 20250124 | 124800 | 1776431900 | 28250 | 28200 | 28250 | 28150 | 414 |
| 353 | 20250124 | 124700 | 1764775150 | 28250 | 28250 | 28250 | 28250 | 9 |
| 354 | 20250124 | 124600 | 1764520900 | 28250 | 28250 | 28250 | 28250 | 105 |
| 355 | 20250124 | 124500 | 1761554650 | 28250 | 28200 | 28250 | 28200 | 237 |
| 356 | 20250124 | 124400 | 1754870950 | 28250 | 28200 | 28250 | 28200 | 64 |
| 357 | 20250124 | 124300 | 1753064650 | 28200 | 28200 | 28200 | 28200 | 3 |
| 358 | 20250124 | 124200 | 1752980050 | 28250 | 28250 | 28250 | 28250 | 0 |
| 359 | 20250124 | 124100 | 1752980050 | 28250 | 28250 | 28250 | 28250 | 18 |
| 360 | 20250124 | 124000 | 1752471550 | 28250 | 28200 | 28250 | 28200 | 104 |
| 361 | 20250124 | 123900 | 1749533600 | 28250 | 28250 | 28250 | 28250 | 230 |
| 362 | 20250124 | 123800 | 1743036100 | 28250 | 28250 | 28250 | 28250 | 0 |
| 363 | 20250124 | 123700 | 1743036100 | 28250 | 28200 | 28250 | 28200 | 82 |
| 364 | 20250124 | 123600 | 1740722700 | 28200 | 28200 | 28200 | 28200 | 1 |
| 365 | 20250124 | 123500 | 1740694500 | 28200 | 28200 | 28200 | 28200 | 5 |
| 366 | 20250124 | 123400 | 1740553500 | 28250 | 28250 | 28250 | 28250 | 1 |
| 367 | 20250124 | 123300 | 1740525250 | 28250 | 28250 | 28250 | 28250 | 75 |
| 368 | 20250124 | 123200 | 1738406500 | 28300 | 28300 | 28350 | 28300 | 254 |
| 369 | 20250124 | 123100 | 1731218200 | 28300 | 28300 | 28300 | 28300 | 0 |
| 370 | 20250124 | 123000 | 1731218200 | 28300 | 28350 | 28400 | 28300 | 481 |
| 371 | 20250124 | 122900 | 1717566300 | 28400 | 28400 | 28400 | 28400 | 154 |
| 372 | 20250124 | 122800 | 1713192700 | 28400 | 28350 | 28400 | 28350 | 659 |
| 373 | 20250124 | 122700 | 1694478700 | 28350 | 28250 | 28350 | 28250 | 964 |
| 374 | 20250124 | 122600 | 1667164050 | 28250 | 28250 | 28250 | 28250 | 38 |
| 375 | 20250124 | 122500 | 1666090550 | 28200 | 28200 | 28200 | 28200 | 3 |
| 376 | 20250124 | 122400 | 1666005950 | 28200 | 28150 | 28200 | 28150 | 222 |
| 377 | 20250124 | 122300 | 1659754200 | 28150 | 28200 | 28200 | 28150 | 7 |
| 378 | 20250124 | 122200 | 1659557100 | 28150 | 28200 | 28200 | 28050 | 1032 |
| 379 | 20250124 | 122100 | 1630570300 | 28200 | 28200 | 28200 | 28200 | 35 |
| 380 | 20250124 | 122000 | 1629583300 | 28200 | 28200 | 28200 | 28200 | 27 |
| 381 | 20250124 | 121900 | 1628821900 | 28200 | 28250 | 28250 | 28200 | 10 |
| 382 | 20250124 | 121800 | 1628539450 | 28250 | 28200 | 28250 | 28200 | 202 |
| 383 | 20250124 | 121700 | 1622843000 | 28200 | 28300 | 28300 | 28200 | 7 |
| 384 | 20250124 | 121600 | 1622645100 | 28300 | 28300 | 28300 | 28300 | 11 |
| 385 | 20250124 | 121500 | 1622333800 | 28300 | 28200 | 28300 | 28200 | 169 |
| 386 | 20250124 | 121400 | 1617559950 | 28200 | 28200 | 28200 | 28200 | 110 |
| 387 | 20250124 | 121300 | 1614457950 | 28200 | 28200 | 28200 | 28200 | 2 |
| 388 | 20250124 | 121200 | 1614401550 | 28250 | 28300 | 28300 | 28250 | 63 |
| 389 | 20250124 | 121100 | 1612621450 | 28350 | 28350 | 28350 | 28350 | 0 |
| 390 | 20250124 | 121000 | 1612621450 | 28350 | 28300 | 28350 | 28300 | 221 |
| 391 | 20250124 | 120900 | 1606356400 | 28300 | 28300 | 28300 | 28300 | 8 |
| 392 | 20250124 | 120800 | 1606130000 | 28300 | 28300 | 28300 | 28300 | 5 |
| 393 | 20250124 | 120700 | 1605988500 | 28300 | 28300 | 28300 | 28300 | 10 |
| 394 | 20250124 | 120600 | 1605705500 | 28350 | 28350 | 28350 | 28350 | 2 |
| 395 | 20250124 | 120500 | 1605648800 | 28350 | 28350 | 28350 | 28250 | 204 |
| 396 | 20250124 | 120400 | 1599884700 | 28350 | 28300 | 28350 | 28250 | 45 |
| 397 | 20250124 | 120300 | 1598613100 | 28350 | 28350 | 28350 | 28350 | 19 |
| 398 | 20250124 | 120200 | 1598074450 | 28300 | 28300 | 28300 | 28300 | 10 |
| 399 | 20250124 | 120100 | 1597791450 | 28300 | 28250 | 28300 | 28250 | 27 |
| 400 | 20250124 | 120000 | 1597027400 | 28250 | 28300 | 28300 | 28250 | 305 |
| 401 | 20250124 | 115900 | 1588401200 | 28300 | 28250 | 28300 | 28250 | 14 |
| 402 | 20250124 | 115800 | 1588005200 | 28250 | 28250 | 28250 | 28250 | 58 |
| 403 | 20250124 | 115700 | 1586366700 | 28250 | 28250 | 28250 | 28250 | 0 |
| 404 | 20250124 | 115600 | 1586366700 | 28250 | 28250 | 28250 | 28250 | 90 |
| 405 | 20250124 | 115500 | 1583824200 | 28250 | 28250 | 28250 | 28250 | 106 |
| 406 | 20250124 | 115400 | 1580829700 | 28250 | 28250 | 28250 | 28250 | 251 |
| 407 | 20250124 | 115300 | 1573738950 | 28250 | 28250 | 28250 | 28250 | 155 |
| 408 | 20250124 | 115200 | 1569360200 | 28250 | 28250 | 28300 | 28250 | 29 |
| 409 | 20250124 | 115100 | 1568539600 | 28300 | 28250 | 28300 | 28250 | 552 |
| 410 | 20250124 | 115000 | 1552943100 | 28250 | 28250 | 28250 | 28250 | 1 |
| 411 | 20250124 | 114900 | 1552914850 | 28300 | 28250 | 28300 | 28250 | 17 |
| 412 | 20250124 | 114800 | 1552434050 | 28300 | 28250 | 28300 | 28250 | 31 |
| 413 | 20250124 | 114700 | 1551556800 | 28250 | 28250 | 28250 | 28250 | 4 |
| 414 | 20250124 | 114600 | 1551443800 | 28250 | 28250 | 28250 | 28250 | 1 |
| 415 | 20250124 | 114500 | 1551415550 | 28300 | 28250 | 28300 | 28250 | 52 |
| 416 | 20250124 | 114400 | 1549946300 | 28300 | 28300 | 28300 | 28300 | 92 |
| 417 | 20250124 | 114300 | 1547342700 | 28300 | 28300 | 28350 | 28300 | 88 |
| 418 | 20250124 | 114200 | 1544849600 | 28300 | 28300 | 28300 | 28300 | 60 |
| 419 | 20250124 | 114100 | 1543151600 | 28350 | 28350 | 28350 | 28350 | 22 |
| 420 | 20250124 | 114000 | 1542527900 | 28350 | 28350 | 28350 | 28350 | 0 |
| 421 | 20250124 | 113900 | 1542527900 | 28350 | 28300 | 28350 | 28300 | 269 |
| 422 | 20250124 | 113800 | 1534901850 | 28300 | 28350 | 28350 | 28300 | 268 |
| 423 | 20250124 | 113700 | 1527314050 | 28400 | 28400 | 28400 | 28400 | 21 |
| 424 | 20250124 | 113600 | 1526717650 | 28400 | 28450 | 28450 | 28400 | 44 |
| 425 | 20250124 | 113500 | 1525468000 | 28450 | 28450 | 28450 | 28400 | 921 |
| 426 | 20250124 | 113400 | 1499270550 | 28450 | 28400 | 28450 | 28400 | 112 |
| 427 | 20250124 | 113300 | 1496084500 | 28400 | 28350 | 28400 | 28300 | 1881 |
| 428 | 20250124 | 113200 | 1442690350 | 28350 | 28400 | 28400 | 28350 | 108 |
| 429 | 20250124 | 113100 | 1439625300 | 28400 | 28350 | 28400 | 28350 | 218 |
| 430 | 20250124 | 113000 | 1433441700 | 28350 | 28300 | 28350 | 28300 | 1067 |
| 431 | 20250124 | 112900 | 1403217400 | 28250 | 28250 | 28250 | 28250 | 103 |
| 432 | 20250124 | 112800 | 1400307650 | 28250 | 28200 | 28250 | 28200 | 21 |
| 433 | 20250124 | 112700 | 1399714450 | 28250 | 28250 | 28250 | 28250 | 75 |
| 434 | 20250124 | 112600 | 1397595700 | 28250 | 28250 | 28250 | 28250 | 21 |
| 435 | 20250124 | 112500 | 1397002450 | 28250 | 28200 | 28250 | 28200 | 151 |
| 436 | 20250124 | 112400 | 1392736750 | 28200 | 28250 | 28250 | 28200 | 448 |
| 437 | 20250124 | 112300 | 1380080900 | 28250 | 28250 | 28250 | 28250 | 235 |
| 438 | 20250124 | 112200 | 1373442150 | 28300 | 28250 | 28300 | 28250 | 4 |
| 439 | 20250124 | 112100 | 1373329000 | 28300 | 28300 | 28300 | 28300 | 3 |
| 440 | 20250124 | 112000 | 1373244100 | 28250 | 28300 | 28300 | 28250 | 104 |
| 441 | 20250124 | 111900 | 1370301050 | 28300 | 28350 | 28350 | 28300 | 23 |
| 442 | 20250124 | 111800 | 1369650050 | 28300 | 28300 | 28300 | 28300 | 61 |
| 443 | 20250124 | 111700 | 1367923750 | 28300 | 28200 | 28300 | 28200 | 1056 |
| 444 | 20250124 | 111600 | 1338104600 | 28100 | 28000 | 28150 | 28000 | 555 |
| 445 | 20250124 | 111500 | 1322493600 | 28100 | 28100 | 28100 | 28000 | 304 |
| 446 | 20250124 | 111400 | 1313976100 | 28100 | 28100 | 28100 | 28100 | 3 |
| 447 | 20250124 | 111300 | 1313891800 | 28100 | 28150 | 28150 | 28050 | 1196 |
| 448 | 20250124 | 111200 | 1280339900 | 28150 | 28100 | 28150 | 28100 | 470 |
| 449 | 20250124 | 111100 | 1267129900 | 28100 | 28050 | 28100 | 28050 | 153 |
| 450 | 20250124 | 111000 | 1262836650 | 28050 | 28100 | 28100 | 28050 | 280 |
| 451 | 20250124 | 110900 | 1254968700 | 28100 | 28100 | 28100 | 28100 | 124 |
| 452 | 20250124 | 110800 | 1251484300 | 28100 | 28150 | 28150 | 28100 | 41 |
| 453 | 20250124 | 110700 | 1250330200 | 28150 | 28150 | 28150 | 28150 | 21 |
| 454 | 20250124 | 110600 | 1249739050 | 28150 | 28150 | 28150 | 28150 | 117 |
| 455 | 20250124 | 110500 | 1246445500 | 28200 | 28150 | 28200 | 28150 | 648 |
| 456 | 20250124 | 110400 | 1228204050 | 28100 | 28100 | 28100 | 28100 | 6 |
| 457 | 20250124 | 110300 | 1228035450 | 28100 | 28100 | 28100 | 28100 | 63 |
| 458 | 20250124 | 110200 | 1226265150 | 28100 | 28100 | 28100 | 28050 | 27 |
| 459 | 20250124 | 110100 | 1225507700 | 28050 | 28050 | 28050 | 28050 | 60 |
| 460 | 20250124 | 110000 | 1223824700 | 28100 | 28050 | 28100 | 28050 | 513 |
| 461 | 20250124 | 105900 | 1209409600 | 28050 | 28050 | 28100 | 28050 | 180 |
| 462 | 20250124 | 105800 | 1204358600 | 28050 | 28050 | 28100 | 28050 | 70 |
| 463 | 20250124 | 105700 | 1202394350 | 28050 | 28050 | 28050 | 28050 | 7 |
| 464 | 20250124 | 105600 | 1202198000 | 28050 | 28050 | 28050 | 28050 | 101 |
| 465 | 20250124 | 105500 | 1199364950 | 28050 | 28050 | 28050 | 28050 | 26 |
| 466 | 20250124 | 105400 | 1198635650 | 28050 | 28050 | 28050 | 28050 | 54 |
| 467 | 20250124 | 105300 | 1197120950 | 28100 | 28150 | 28150 | 28050 | 167 |
| 468 | 20250124 | 105200 | 1192428250 | 28100 | 28100 | 28100 | 28100 | 4 |
| 469 | 20250124 | 105100 | 1192315850 | 28050 | 28150 | 28200 | 28050 | 158 |
| 470 | 20250124 | 105000 | 1187868200 | 28150 | 28150 | 28200 | 28150 | 68 |
| 471 | 20250124 | 104900 | 1185952000 | 28150 | 28150 | 28150 | 28150 | 41 |
| 472 | 20250124 | 104800 | 1184797850 | 28150 | 28050 | 28150 | 28050 | 187 |
| 473 | 20250124 | 104700 | 1179533900 | 28100 | 28100 | 28100 | 28100 | 216 |
| 474 | 20250124 | 104600 | 1173464300 | 28100 | 28050 | 28100 | 28000 | 732 |
| 475 | 20250124 | 104500 | 1152929150 | 28000 | 28000 | 28000 | 28000 | 5 |
| 476 | 20250124 | 104400 | 1152789150 | 28000 | 28000 | 28000 | 28000 | 26 |
| 477 | 20250124 | 104300 | 1152061150 | 28000 | 28050 | 28050 | 28000 | 143 |
| 478 | 20250124 | 104200 | 1148050200 | 28050 | 28050 | 28050 | 28050 | 1 |
| 479 | 20250124 | 104100 | 1148022150 | 28050 | 28050 | 28050 | 28050 | 49 |
| 480 | 20250124 | 104000 | 1146647700 | 28050 | 28050 | 28050 | 28050 | 5 |
| 481 | 20250124 | 103900 | 1146507450 | 28050 | 28050 | 28100 | 28000 | 149 |
| 482 | 20250124 | 103800 | 1142328000 | 28200 | 28050 | 28200 | 28000 | 2421 |
| 483 | 20250124 | 103700 | 1074518450 | 28050 | 28150 | 28150 | 28050 | 251 |
| 484 | 20250124 | 103600 | 1067464350 | 28150 | 28100 | 28150 | 28000 | 804 |
| 485 | 20250124 | 103500 | 1044902400 | 28050 | 28150 | 28150 | 28050 | 63 |
| 486 | 20250124 | 103400 | 1043134300 | 28150 | 28150 | 28150 | 28150 | 13 |
| 487 | 20250124 | 103300 | 1042768350 | 28150 | 28000 | 28150 | 28000 | 751 |
| 488 | 20250124 | 103200 | 1021732700 | 28000 | 28100 | 28200 | 28000 | 855 |
| 489 | 20250124 | 103100 | 997702400 | 27950 | 27950 | 27950 | 27950 | 305 |
| 490 | 20250124 | 103000 | 989177650 | 27950 | 27950 | 27950 | 27950 | 24 |
| 491 | 20250124 | 102900 | 988506850 | 27950 | 28000 | 28000 | 27950 | 6 |
| 492 | 20250124 | 102800 | 988339050 | 27950 | 28100 | 28100 | 27950 | 3009 |
| 493 | 20250124 | 102700 | 904024750 | 28100 | 28050 | 28100 | 28050 | 60 |
| 494 | 20250124 | 102600 | 902341250 | 28100 | 28100 | 28100 | 28100 | 45 |
| 495 | 20250124 | 102500 | 901076750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 496 | 20250124 | 102400 | 901076750 | 28150 | 28150 | 28150 | 28150 | 0 |
| 497 | 20250124 | 102300 | 901076750 | 28150 | 28150 | 28150 | 28150 | 21 |
| 498 | 20250124 | 102200 | 900485600 | 28050 | 28150 | 28150 | 28050 | 222 |
| 499 | 20250124 | 102100 | 894249300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 500 | 20250124 | 102000 | 894249300 | 28150 | 28150 | 28200 | 28150 | 456 |
| 501 | 20250124 | 101900 | 881399600 | 28150 | 28100 | 28150 | 28100 | 846 |
| 502 | 20250124 | 101800 | 857624750 | 28150 | 28150 | 28150 | 28150 | 53 |
| 503 | 20250124 | 101700 | 856132800 | 28100 | 28150 | 28150 | 28100 | 20 |
| 504 | 20250124 | 101600 | 855569900 | 28200 | 28150 | 28200 | 28150 | 51 |
| 505 | 20250124 | 101500 | 854134200 | 28150 | 28050 | 28150 | 28050 | 377 |
| 506 | 20250124 | 101400 | 843526150 | 28050 | 28050 | 28050 | 28050 | 31 |
| 507 | 20250124 | 101300 | 842656600 | 28050 | 28050 | 28150 | 28050 | 138 |
| 508 | 20250124 | 101200 | 838785600 | 28100 | 28150 | 28150 | 28100 | 102 |
| 509 | 20250124 | 101100 | 835919300 | 28150 | 28150 | 28150 | 28150 | 8 |
| 510 | 20250124 | 101000 | 835694100 | 28150 | 28100 | 28150 | 28100 | 458 |
| 511 | 20250124 | 100900 | 822824250 | 28150 | 28150 | 28150 | 28150 | 24 |
| 512 | 20250124 | 100800 | 822148650 | 28150 | 28200 | 28200 | 28150 | 223 |
| 513 | 20250124 | 100700 | 815867000 | 28200 | 28200 | 28200 | 28150 | 53 |
| 514 | 20250124 | 100600 | 814374900 | 28200 | 28150 | 28200 | 28150 | 204 |
| 515 | 20250124 | 100500 | 808632250 | 28100 | 28100 | 28100 | 28100 | 463 |
| 516 | 20250124 | 100400 | 795621950 | 28100 | 28100 | 28100 | 28100 | 41 |
| 517 | 20250124 | 100300 | 794469850 | 28100 | 28050 | 28100 | 28050 | 8 |
| 518 | 20250124 | 100200 | 794245300 | 28100 | 28050 | 28100 | 28050 | 55 |
| 519 | 20250124 | 100100 | 792702300 | 28050 | 28050 | 28050 | 28050 | 120 |
| 520 | 20250124 | 100000 | 789336300 | 28050 | 28100 | 28100 | 28050 | 76 |
| 521 | 20250124 | 095900 | 787204000 | 28100 | 28050 | 28100 | 28050 | 27 |
| 522 | 20250124 | 095800 | 786446350 | 28050 | 28100 | 28100 | 28050 | 37 |
| 523 | 20250124 | 095700 | 785407150 | 28050 | 28050 | 28100 | 28050 | 136 |
| 524 | 20250124 | 095600 | 781591750 | 28050 | 28050 | 28050 | 28050 | 5 |
| 525 | 20250124 | 095500 | 781451500 | 28050 | 28100 | 28100 | 28050 | 210 |
| 526 | 20250124 | 095400 | 775555500 | 28100 | 28100 | 28100 | 28050 | 236 |
| 527 | 20250124 | 095300 | 768934900 | 28100 | 28050 | 28100 | 28050 | 60 |
| 528 | 20250124 | 095200 | 767251400 | 28100 | 28100 | 28100 | 28100 | 17 |
| 529 | 20250124 | 095100 | 766773700 | 28100 | 28100 | 28100 | 28100 | 233 |
| 530 | 20250124 | 095000 | 760226400 | 28150 | 28200 | 28200 | 28150 | 35 |
| 531 | 20250124 | 094900 | 759240300 | 28200 | 28100 | 28200 | 28100 | 220 |
| 532 | 20250124 | 094800 | 753052000 | 28100 | 28200 | 28200 | 28100 | 209 |
| 533 | 20250124 | 094700 | 747172000 | 28200 | 28200 | 28200 | 28150 | 1200 |
| 534 | 20250124 | 094600 | 713335850 | 28300 | 28300 | 28300 | 28200 | 405 |
| 535 | 20250124 | 094500 | 701880850 | 28300 | 28250 | 28350 | 28250 | 2044 |
| 536 | 20250124 | 094400 | 644034400 | 28200 | 28050 | 28200 | 28050 | 355 |
| 537 | 20250124 | 094300 | 634027900 | 28150 | 28150 | 28150 | 28050 | 513 |
| 538 | 20250124 | 094200 | 619596950 | 28150 | 28150 | 28150 | 28000 | 1036 |
| 539 | 20250124 | 094100 | 590545950 | 28150 | 28150 | 28150 | 28150 | 66 |
| 540 | 20250124 | 094000 | 588688050 | 28150 | 28150 | 28150 | 28050 | 790 |
| 541 | 20250124 | 093900 | 566503450 | 28150 | 28150 | 28150 | 28100 | 204 |
| 542 | 20250124 | 093800 | 560761850 | 28150 | 28100 | 28150 | 28100 | 59 |
| 543 | 20250124 | 093700 | 559103900 | 28100 | 28050 | 28100 | 28050 | 121 |
| 544 | 20250124 | 093600 | 555707750 | 28050 | 28050 | 28050 | 28050 | 13 |
| 545 | 20250124 | 093500 | 555343100 | 28100 | 28100 | 28100 | 27950 | 212 |
| 546 | 20250124 | 093400 | 549412900 | 27900 | 28100 | 28150 | 27900 | 670 |
| 547 | 20250124 | 093300 | 530670350 | 28100 | 28100 | 28100 | 28100 | 23 |
| 548 | 20250124 | 093200 | 530024050 | 28100 | 28000 | 28150 | 28000 | 109 |
| 549 | 20250124 | 093100 | 526970850 | 28000 | 28150 | 28150 | 28000 | 75 |
| 550 | 20250124 | 093000 | 524867600 | 28150 | 28150 | 28150 | 28000 | 52 |
| 551 | 20250124 | 092900 | 523405350 | 28000 | 28000 | 28000 | 28000 | 193 |
| 552 | 20250124 | 092800 | 518001350 | 28000 | 27950 | 28000 | 27950 | 428 |
| 553 | 20250124 | 092700 | 506017850 | 28000 | 27900 | 28000 | 27900 | 163 |
| 554 | 20250124 | 092600 | 501462350 | 27950 | 27950 | 27950 | 27900 | 233 |
| 555 | 20250124 | 092500 | 494953000 | 27950 | 27950 | 27950 | 27900 | 45 |
| 556 | 20250124 | 092400 | 493695600 | 27950 | 27950 | 27950 | 27900 | 764 |
| 557 | 20250124 | 092300 | 472379400 | 27950 | 28000 | 28000 | 27950 | 78 |
| 558 | 20250124 | 092200 | 470198500 | 28000 | 27900 | 28000 | 27900 | 852 |
| 559 | 20250124 | 092100 | 446427600 | 27900 | 28000 | 28000 | 27900 | 495 |
| 560 | 20250124 | 092000 | 432599900 | 28150 | 28100 | 28150 | 28000 | 9 |
| 561 | 20250124 | 091900 | 432346950 | 28100 | 28100 | 28100 | 28100 | 11 |
| 562 | 20250124 | 091800 | 432037850 | 28150 | 28100 | 28150 | 28100 | 181 |
| 563 | 20250124 | 091700 | 426951200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 564 | 20250124 | 091600 | 426951200 | 28100 | 28200 | 28200 | 28100 | 212 |
| 565 | 20250124 | 091500 | 420993700 | 28100 | 28100 | 28200 | 27950 | 439 |
| 566 | 20250124 | 091400 | 408674850 | 28050 | 28100 | 28100 | 28000 | 268 |
| 567 | 20250124 | 091300 | 401169000 | 28100 | 28000 | 28150 | 28000 | 245 |
| 568 | 20250124 | 091200 | 394287300 | 28000 | 27900 | 28100 | 27900 | 2332 |
| 569 | 20250124 | 091100 | 328925000 | 27800 | 27850 | 27950 | 27750 | 337 |
| 570 | 20250124 | 091000 | 319544800 | 27750 | 27750 | 27800 | 27700 | 2799 |
| 571 | 20250124 | 090900 | 241968500 | 27750 | 27750 | 27800 | 27750 | 256 |
| 572 | 20250124 | 090800 | 234863000 | 27750 | 27700 | 27850 | 27700 | 769 |
| 573 | 20250124 | 090700 | 213559100 | 27700 | 27800 | 27900 | 27650 | 1969 |
| 574 | 20250124 | 090600 | 158901400 | 27800 | 28000 | 28000 | 27800 | 354 |
| 575 | 20250124 | 090500 | 149049000 | 27850 | 28000 | 28050 | 27800 | 1061 |
| 576 | 20250124 | 090400 | 119491800 | 28050 | 28100 | 28150 | 28000 | 1227 |
| 577 | 20250124 | 090300 | 85024150 | 28100 | 28200 | 28200 | 28100 | 856 |
| 578 | 20250124 | 090200 | 60930250 | 28250 | 28350 | 28400 | 28100 | 459 |
| 579 | 20250124 | 090100 | 47934100 | 28400 | 28500 | 28500 | 28350 | 584 |
| 580 | 20250124 | 090000 | 31331450 | 28500 | 28200 | 28500 | 28200 | 1104 |