32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250120 | 185000 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 20738 |
| 3 | 20250120 | 184900 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 4 | 20250120 | 184800 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 5 | 20250120 | 184700 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 6 | 20250120 | 184600 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 7 | 20250120 | 184500 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 8 | 20250120 | 184400 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 9 | 20250120 | 184300 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 10 | 20250120 | 184200 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 11 | 20250120 | 184100 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 12 | 20250120 | 184000 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 13 | 20250120 | 183900 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 14 | 20250120 | 183800 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 15 | 20250120 | 183700 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 16 | 20250120 | 183600 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 17 | 20250120 | 183500 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 18 | 20250120 | 183400 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 19 | 20250120 | 183300 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 20 | 20250120 | 183200 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 21 | 20250120 | 183100 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 22 | 20250120 | 183000 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 23 | 20250120 | 182900 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 24 | 20250120 | 182800 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 25 | 20250120 | 182700 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 26 | 20250120 | 182600 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 27 | 20250120 | 182500 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 28 | 20250120 | 182400 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 29 | 20250120 | 182300 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 30 | 20250120 | 182200 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 31 | 20250120 | 182100 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 32 | 20250120 | 182000 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 20738 |
| 33 | 20250120 | 181900 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 34 | 20250120 | 181800 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 35 | 20250120 | 181700 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 36 | 20250120 | 181600 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 37 | 20250120 | 181500 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 38 | 20250120 | 181400 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 39 | 20250120 | 181300 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 40 | 20250120 | 181200 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 41 | 20250120 | 181100 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 42 | 20250120 | 181000 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 43 | 20250120 | 180900 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 44 | 20250120 | 180800 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 45 | 20250120 | 180700 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 46 | 20250120 | 180600 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 47 | 20250120 | 180500 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 48 | 20250120 | 180400 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 49 | 20250120 | 180300 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 50 | 20250120 | 180200 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 51 | 20250120 | 180100 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 52 | 20250120 | 180000 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 53 | 20250120 | 175900 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 54 | 20250120 | 175800 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 55 | 20250120 | 175700 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 56 | 20250120 | 175600 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 57 | 20250120 | 175500 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 58 | 20250120 | 175400 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 59 | 20250120 | 175300 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 60 | 20250120 | 175200 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 61 | 20250120 | 175100 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 62 | 20250120 | 175000 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 20738 |
| 63 | 20250120 | 174900 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 64 | 20250120 | 174800 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 65 | 20250120 | 174700 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 66 | 20250120 | 174600 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 67 | 20250120 | 174500 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 68 | 20250120 | 174400 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 69 | 20250120 | 174300 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 70 | 20250120 | 174200 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 71 | 20250120 | 174100 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 72 | 20250120 | 174000 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 73 | 20250120 | 173900 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 74 | 20250120 | 173800 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 75 | 20250120 | 173700 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 76 | 20250120 | 173600 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 77 | 20250120 | 173500 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 78 | 20250120 | 173400 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 79 | 20250120 | 173300 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 80 | 20250120 | 173200 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 81 | 20250120 | 173100 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 82 | 20250120 | 173000 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 83 | 20250120 | 172900 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 84 | 20250120 | 172800 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 85 | 20250120 | 172700 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 86 | 20250120 | 172600 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 87 | 20250120 | 172500 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 88 | 20250120 | 172400 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 89 | 20250120 | 172300 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 90 | 20250120 | 172200 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 91 | 20250120 | 172100 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 92 | 20250120 | 172000 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 20738 |
| 93 | 20250120 | 171900 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 94 | 20250120 | 171800 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 95 | 20250120 | 171700 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 96 | 20250120 | 171600 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 97 | 20250120 | 171500 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 98 | 20250120 | 171400 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 99 | 20250120 | 171300 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 100 | 20250120 | 171200 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 101 | 20250120 | 171100 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 102 | 20250120 | 171000 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 103 | 20250120 | 170900 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 104 | 20250120 | 170800 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 105 | 20250120 | 170700 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 106 | 20250120 | 170600 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 107 | 20250120 | 170500 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 108 | 20250120 | 170400 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 109 | 20250120 | 170300 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 110 | 20250120 | 170200 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 111 | 20250120 | 170100 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 112 | 20250120 | 170000 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 113 | 20250120 | 165900 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 114 | 20250120 | 165800 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 115 | 20250120 | 165700 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 116 | 20250120 | 165600 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 117 | 20250120 | 165500 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 118 | 20250120 | 165400 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 119 | 20250120 | 165300 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 120 | 20250120 | 165200 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 121 | 20250120 | 165100 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 122 | 20250120 | 165000 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 20738 |
| 123 | 20250120 | 164900 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 124 | 20250120 | 164800 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 125 | 20250120 | 164700 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 126 | 20250120 | 164600 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 127 | 20250120 | 164500 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 128 | 20250120 | 164400 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 129 | 20250120 | 164300 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 130 | 20250120 | 164200 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 131 | 20250120 | 164100 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 132 | 20250120 | 164000 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 133 | 20250120 | 163900 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 134 | 20250120 | 163800 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 135 | 20250120 | 163700 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 136 | 20250120 | 163600 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 137 | 20250120 | 163500 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 138 | 20250120 | 163400 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 139 | 20250120 | 163300 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 140 | 20250120 | 163200 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 141 | 20250120 | 163100 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 142 | 20250120 | 163000 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 143 | 20250120 | 162900 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 144 | 20250120 | 162800 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 145 | 20250120 | 162700 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 146 | 20250120 | 162600 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 147 | 20250120 | 162500 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 148 | 20250120 | 162400 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 149 | 20250120 | 162300 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 150 | 20250120 | 162200 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 151 | 20250120 | 162100 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 152 | 20250120 | 162000 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 20738 |
| 153 | 20250120 | 161900 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 154 | 20250120 | 161800 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 155 | 20250120 | 161700 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 156 | 20250120 | 161600 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 157 | 20250120 | 161500 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 158 | 20250120 | 161400 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 159 | 20250120 | 161300 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 160 | 20250120 | 161200 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 161 | 20250120 | 161100 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 162 | 20250120 | 161000 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 163 | 20250120 | 160900 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 164 | 20250120 | 160800 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 165 | 20250120 | 160700 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 166 | 20250120 | 160600 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 167 | 20250120 | 160500 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 168 | 20250120 | 160400 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 169 | 20250120 | 160300 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 170 | 20250120 | 160200 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 171 | 20250120 | 160100 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 172 | 20250120 | 160000 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 173 | 20250120 | 155900 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 174 | 20250120 | 155800 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 175 | 20250120 | 155700 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 176 | 20250120 | 155600 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 177 | 20250120 | 155500 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 178 | 20250120 | 155400 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 179 | 20250120 | 155300 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 180 | 20250120 | 155200 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 181 | 20250120 | 155100 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 182 | 20250120 | 155000 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 20738 |
| 183 | 20250120 | 154900 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 184 | 20250120 | 154800 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 185 | 20250120 | 154700 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 186 | 20250120 | 154600 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 187 | 20250120 | 154500 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 188 | 20250120 | 154400 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 189 | 20250120 | 154300 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 190 | 20250120 | 154200 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 191 | 20250120 | 154100 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 192 | 20250120 | 154000 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 193 | 20250120 | 153900 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 194 | 20250120 | 153800 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 195 | 20250120 | 153700 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 196 | 20250120 | 153600 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 197 | 20250120 | 153500 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 198 | 20250120 | 153400 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 199 | 20250120 | 153300 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 200 | 20250120 | 153200 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 201 | 20250120 | 153100 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 202 | 20250120 | 153000 | 35745580050 | 27950 | 27950 | 27950 | 27950 | 20738 |
| 203 | 20250120 | 152900 | 35165952950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 204 | 20250120 | 152800 | 35165952950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 205 | 20250120 | 152700 | 35165952950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 206 | 20250120 | 152600 | 35165952950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 207 | 20250120 | 152500 | 35165952950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 208 | 20250120 | 152400 | 35165952950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 209 | 20250120 | 152300 | 35165952950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 210 | 20250120 | 152200 | 35165952950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 211 | 20250120 | 152100 | 35165952950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 212 | 20250120 | 152000 | 35165952950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 213 | 20250120 | 151900 | 35165952950 | 27950 | 28000 | 28000 | 27900 | 4863 |
| 214 | 20250120 | 151800 | 35030035850 | 28000 | 27900 | 28000 | 27900 | 7253 |
| 215 | 20250120 | 151700 | 34827331750 | 27900 | 27850 | 27950 | 27800 | 11471 |
| 216 | 20250120 | 151600 | 34507743550 | 27800 | 27800 | 27850 | 27800 | 3455 |
| 217 | 20250120 | 151500 | 34411641300 | 27800 | 27800 | 27850 | 27800 | 1206 |
| 218 | 20250120 | 151400 | 34378098850 | 27800 | 27800 | 27850 | 27800 | 635 |
| 219 | 20250120 | 151300 | 34360428200 | 27800 | 27800 | 27850 | 27750 | 1123 |
| 220 | 20250120 | 151200 | 34329207150 | 27800 | 27750 | 27800 | 27750 | 6839 |
| 221 | 20250120 | 151100 | 34139110750 | 27750 | 27850 | 27850 | 27700 | 16069 |
| 222 | 20250120 | 151000 | 33693343150 | 27850 | 27800 | 27850 | 27750 | 1285 |
| 223 | 20250120 | 150900 | 33657620750 | 27800 | 27800 | 27800 | 27750 | 1752 |
| 224 | 20250120 | 150800 | 33608915950 | 27800 | 27800 | 27850 | 27750 | 12265 |
| 225 | 20250120 | 150700 | 33267962700 | 27800 | 27850 | 27850 | 27800 | 1138 |
| 226 | 20250120 | 150600 | 33236297200 | 27850 | 27850 | 27850 | 27800 | 725 |
| 227 | 20250120 | 150500 | 33216114650 | 27850 | 27850 | 27850 | 27800 | 2258 |
| 228 | 20250120 | 150400 | 33153330750 | 27850 | 27800 | 27850 | 27800 | 1284 |
| 229 | 20250120 | 150300 | 33117571550 | 27800 | 27800 | 27850 | 27750 | 2627 |
| 230 | 20250120 | 150200 | 33044534250 | 27800 | 27850 | 27850 | 27750 | 5164 |
| 231 | 20250120 | 150100 | 32900980400 | 27850 | 27850 | 27850 | 27800 | 1192 |
| 232 | 20250120 | 150000 | 32867831250 | 27850 | 27850 | 27900 | 27800 | 5148 |
| 233 | 20250120 | 145900 | 32724477850 | 27850 | 27850 | 27900 | 27850 | 861 |
| 234 | 20250120 | 145800 | 32700460100 | 27900 | 27900 | 27900 | 27850 | 1161 |
| 235 | 20250120 | 145700 | 32668089900 | 27900 | 27900 | 27900 | 27850 | 750 |
| 236 | 20250120 | 145600 | 32647184200 | 27850 | 27900 | 27900 | 27850 | 726 |
| 237 | 20250120 | 145500 | 32626937900 | 27850 | 27900 | 27900 | 27850 | 1060 |
| 238 | 20250120 | 145400 | 32597387750 | 27900 | 27900 | 27900 | 27850 | 630 |
| 239 | 20250120 | 145300 | 32579816500 | 27900 | 27900 | 27900 | 27850 | 1593 |
| 240 | 20250120 | 145200 | 32535379350 | 27850 | 27900 | 27900 | 27850 | 318 |
| 241 | 20250120 | 145100 | 32526517000 | 27900 | 27900 | 27900 | 27850 | 700 |
| 242 | 20250120 | 145000 | 32506989750 | 27900 | 27900 | 27900 | 27800 | 405 |
| 243 | 20250120 | 144900 | 32495707100 | 27900 | 27850 | 27900 | 27800 | 1512 |
| 244 | 20250120 | 144800 | 32453596400 | 27850 | 27850 | 27900 | 27800 | 2858 |
| 245 | 20250120 | 144700 | 32374009250 | 27900 | 27900 | 27900 | 27850 | 299 |
| 246 | 20250120 | 144600 | 32365671050 | 27850 | 27900 | 27900 | 27850 | 727 |
| 247 | 20250120 | 144500 | 32345405350 | 27900 | 27850 | 27900 | 27850 | 1276 |
| 248 | 20250120 | 144400 | 32309828500 | 27900 | 27900 | 27900 | 27850 | 1178 |
| 249 | 20250120 | 144300 | 32277000250 | 27900 | 27900 | 27900 | 27850 | 3961 |
| 250 | 20250120 | 144200 | 32166623200 | 27900 | 27900 | 27900 | 27850 | 1471 |
| 251 | 20250120 | 144100 | 32125584450 | 27900 | 27900 | 27950 | 27850 | 2741 |
| 252 | 20250120 | 144000 | 32049109750 | 27900 | 27850 | 27900 | 27850 | 2997 |
| 253 | 20250120 | 143900 | 31965505250 | 27900 | 27850 | 27900 | 27850 | 363 |
| 254 | 20250120 | 143800 | 31955380050 | 27850 | 27850 | 27900 | 27800 | 482 |
| 255 | 20250120 | 143700 | 31941951400 | 27850 | 27800 | 27900 | 27800 | 4376 |
| 256 | 20250120 | 143600 | 31820082950 | 27800 | 27800 | 27850 | 27800 | 843 |
| 257 | 20250120 | 143500 | 31796607200 | 27800 | 27850 | 27850 | 27800 | 1168 |
| 258 | 20250120 | 143400 | 31764114900 | 27850 | 27850 | 27850 | 27800 | 1709 |
| 259 | 20250120 | 143300 | 31716556300 | 27850 | 27850 | 27850 | 27800 | 868 |
| 260 | 20250120 | 143200 | 31692386850 | 27850 | 27850 | 27850 | 27800 | 1730 |
| 261 | 20250120 | 143100 | 31644260500 | 27850 | 27800 | 27850 | 27800 | 546 |
| 262 | 20250120 | 143000 | 31629059850 | 27800 | 27800 | 27850 | 27800 | 533 |
| 263 | 20250120 | 142900 | 31614221700 | 27850 | 27800 | 27850 | 27800 | 621 |
| 264 | 20250120 | 142800 | 31596938650 | 27850 | 27850 | 27850 | 27800 | 363 |
| 265 | 20250120 | 142700 | 31586834600 | 27850 | 27800 | 27850 | 27800 | 275 |
| 266 | 20250120 | 142600 | 31579179650 | 27800 | 27850 | 27900 | 27750 | 6362 |
| 267 | 20250120 | 142500 | 31402168200 | 27900 | 27900 | 27900 | 27850 | 1978 |
| 268 | 20250120 | 142400 | 31347058750 | 27900 | 27850 | 27900 | 27850 | 1165 |
| 269 | 20250120 | 142300 | 31314569700 | 27850 | 27900 | 27900 | 27850 | 1108 |
| 270 | 20250120 | 142200 | 31283670850 | 27900 | 27950 | 27950 | 27900 | 1786 |
| 271 | 20250120 | 142100 | 31233819200 | 27950 | 27900 | 27950 | 27850 | 2090 |
| 272 | 20250120 | 142000 | 31175447750 | 27900 | 27900 | 27900 | 27850 | 1344 |
| 273 | 20250120 | 141900 | 31137958350 | 27900 | 27800 | 27900 | 27800 | 1715 |
| 274 | 20250120 | 141800 | 31090202400 | 27850 | 27850 | 27900 | 27800 | 1749 |
| 275 | 20250120 | 141700 | 31041488050 | 27850 | 27850 | 27850 | 27800 | 600 |
| 276 | 20250120 | 141600 | 31024786500 | 27900 | 27800 | 27900 | 27800 | 4332 |
| 277 | 20250120 | 141500 | 30904185950 | 27850 | 27850 | 27850 | 27800 | 466 |
| 278 | 20250120 | 141400 | 30891212700 | 27800 | 27800 | 27850 | 27800 | 735 |
| 279 | 20250120 | 141300 | 30870766500 | 27850 | 27850 | 27850 | 27800 | 196 |
| 280 | 20250120 | 141200 | 30865310150 | 27850 | 27850 | 27850 | 27800 | 7232 |
| 281 | 20250120 | 141100 | 30664242900 | 27850 | 27850 | 27850 | 27800 | 1678 |
| 282 | 20250120 | 141000 | 30617578150 | 27850 | 27850 | 27850 | 27800 | 1054 |
| 283 | 20250120 | 140900 | 30588229050 | 27850 | 27850 | 27850 | 27800 | 710 |
| 284 | 20250120 | 140800 | 30568464950 | 27800 | 27850 | 27850 | 27800 | 1692 |
| 285 | 20250120 | 140700 | 30521406950 | 27850 | 27950 | 27950 | 27800 | 8932 |
| 286 | 20250120 | 140600 | 30272627300 | 27950 | 27900 | 27950 | 27850 | 1594 |
| 287 | 20250120 | 140500 | 30228139000 | 27900 | 27900 | 27950 | 27850 | 908 |
| 288 | 20250120 | 140400 | 30202801600 | 27900 | 27850 | 27900 | 27850 | 435 |
| 289 | 20250120 | 140300 | 30190667200 | 27900 | 27900 | 27950 | 27850 | 2010 |
| 290 | 20250120 | 140200 | 30134607950 | 27900 | 27900 | 27950 | 27900 | 2638 |
| 291 | 20250120 | 140100 | 30060996650 | 27900 | 27900 | 27950 | 27900 | 1944 |
| 292 | 20250120 | 140000 | 30006743750 | 27900 | 27950 | 27950 | 27900 | 1053 |
| 293 | 20250120 | 135900 | 29977341250 | 27950 | 27950 | 27950 | 27900 | 781 |
| 294 | 20250120 | 135800 | 29955526300 | 27950 | 27950 | 27950 | 27900 | 434 |
| 295 | 20250120 | 135700 | 29943398150 | 27950 | 27950 | 27950 | 27900 | 907 |
| 296 | 20250120 | 135600 | 29918075950 | 27950 | 27950 | 27950 | 27900 | 415 |
| 297 | 20250120 | 135500 | 29906481800 | 27900 | 27900 | 27950 | 27900 | 654 |
| 298 | 20250120 | 135400 | 29888216050 | 27950 | 27950 | 27950 | 27900 | 739 |
| 299 | 20250120 | 135300 | 29867569250 | 27900 | 27950 | 27950 | 27900 | 441 |
| 300 | 20250120 | 135200 | 29855245400 | 27900 | 27900 | 27950 | 27900 | 1503 |
| 301 | 20250120 | 135100 | 29813293550 | 27950 | 27950 | 27950 | 27900 | 2424 |
| 302 | 20250120 | 135000 | 29745651200 | 27900 | 27950 | 28000 | 27900 | 804 |
| 303 | 20250120 | 134900 | 29723190800 | 27950 | 27950 | 27950 | 27900 | 388 |
| 304 | 20250120 | 134800 | 29712348600 | 27950 | 27950 | 27950 | 27850 | 7506 |
| 305 | 20250120 | 134700 | 29502899850 | 27900 | 27900 | 28000 | 27900 | 858 |
| 306 | 20250120 | 134600 | 29478927000 | 27950 | 28000 | 28000 | 27900 | 3609 |
| 307 | 20250120 | 134500 | 29378043800 | 28000 | 28000 | 28050 | 27950 | 2605 |
| 308 | 20250120 | 134400 | 29305100800 | 28000 | 27950 | 28000 | 27950 | 1002 |
| 309 | 20250120 | 134300 | 29277055750 | 28000 | 28000 | 28000 | 27950 | 853 |
| 310 | 20250120 | 134200 | 29253181050 | 28000 | 27950 | 28050 | 27950 | 2303 |
| 311 | 20250120 | 134100 | 29188734600 | 27950 | 27950 | 28000 | 27950 | 951 |
| 312 | 20250120 | 134000 | 29162108400 | 28000 | 28000 | 28050 | 27950 | 2004 |
| 313 | 20250120 | 133900 | 29105970950 | 28050 | 28050 | 28050 | 28000 | 547 |
| 314 | 20250120 | 133800 | 29090632300 | 28050 | 28050 | 28050 | 28000 | 668 |
| 315 | 20250120 | 133700 | 29071917950 | 28050 | 28000 | 28050 | 28000 | 771 |
| 316 | 20250120 | 133600 | 29050322650 | 28000 | 27950 | 28100 | 27950 | 1463 |
| 317 | 20250120 | 133500 | 29009290950 | 28000 | 28000 | 28000 | 27950 | 842 |
| 318 | 20250120 | 133400 | 28985733200 | 28000 | 28000 | 28000 | 27950 | 483 |
| 319 | 20250120 | 133300 | 28972214150 | 27950 | 27950 | 27950 | 27900 | 1628 |
| 320 | 20250120 | 133200 | 28926741450 | 27900 | 27950 | 27950 | 27900 | 4956 |
| 321 | 20250120 | 133100 | 28788233700 | 28000 | 28000 | 28000 | 27950 | 532 |
| 322 | 20250120 | 133000 | 28773346450 | 27950 | 28050 | 28050 | 27950 | 6455 |
| 323 | 20250120 | 132900 | 28592474000 | 28050 | 28150 | 28150 | 28050 | 2609 |
| 324 | 20250120 | 132800 | 28519146550 | 28100 | 28100 | 28150 | 28050 | 1531 |
| 325 | 20250120 | 132700 | 28476137350 | 28100 | 28100 | 28100 | 28050 | 2064 |
| 326 | 20250120 | 132600 | 28418172000 | 28100 | 28050 | 28100 | 28050 | 1094 |
| 327 | 20250120 | 132500 | 28387433950 | 28100 | 28100 | 28100 | 28050 | 1157 |
| 328 | 20250120 | 132400 | 28354935700 | 28100 | 28000 | 28100 | 28000 | 1242 |
| 329 | 20250120 | 132300 | 28320086350 | 28050 | 28000 | 28050 | 28000 | 4351 |
| 330 | 20250120 | 132200 | 28198076850 | 28050 | 28000 | 28050 | 28000 | 1002 |
| 331 | 20250120 | 132100 | 28170000750 | 28000 | 28050 | 28050 | 28000 | 824 |
| 332 | 20250120 | 132000 | 28146904750 | 28000 | 28000 | 28050 | 28000 | 372 |
| 333 | 20250120 | 131900 | 28136472600 | 28050 | 28050 | 28050 | 28000 | 5727 |
| 334 | 20250120 | 131800 | 27975907250 | 28100 | 28100 | 28100 | 28050 | 755 |
| 335 | 20250120 | 131700 | 27954695300 | 28100 | 28050 | 28100 | 28000 | 3585 |
| 336 | 20250120 | 131600 | 27854134400 | 28050 | 28000 | 28050 | 27950 | 5325 |
| 337 | 20250120 | 131500 | 27705033400 | 27950 | 28000 | 28000 | 27950 | 488 |
| 338 | 20250120 | 131400 | 27691373550 | 28000 | 27950 | 28000 | 27950 | 522 |
| 339 | 20250120 | 131300 | 27676774000 | 27950 | 27950 | 28000 | 27900 | 5562 |
| 340 | 20250120 | 131200 | 27521304300 | 27950 | 27900 | 27950 | 27900 | 548 |
| 341 | 20250120 | 131100 | 27505991150 | 27950 | 27950 | 27950 | 27900 | 491 |
| 342 | 20250120 | 131000 | 27492268250 | 27950 | 27950 | 27950 | 27900 | 924 |
| 343 | 20250120 | 130900 | 27466473400 | 27900 | 27850 | 27950 | 27850 | 2186 |
| 344 | 20250120 | 130800 | 27405472000 | 27850 | 27900 | 27900 | 27850 | 897 |
| 345 | 20250120 | 130700 | 27380461900 | 27900 | 27950 | 27950 | 27850 | 4048 |
| 346 | 20250120 | 130600 | 27267517700 | 27950 | 27950 | 27950 | 27900 | 270 |
| 347 | 20250120 | 130500 | 27259973650 | 27950 | 27950 | 27950 | 27900 | 515 |
| 348 | 20250120 | 130400 | 27245581950 | 27950 | 27950 | 28000 | 27900 | 1375 |
| 349 | 20250120 | 130300 | 27207157200 | 28000 | 27950 | 28000 | 27950 | 398 |
| 350 | 20250120 | 130200 | 27196022100 | 27950 | 28000 | 28000 | 27900 | 7516 |
| 351 | 20250120 | 130100 | 26985942650 | 28000 | 28000 | 28050 | 27950 | 1444 |
| 352 | 20250120 | 130000 | 26945502200 | 28000 | 28000 | 28050 | 27950 | 4111 |
| 353 | 20250120 | 125900 | 26830394750 | 28000 | 27950 | 28000 | 27950 | 1042 |
| 354 | 20250120 | 125800 | 26801219800 | 28000 | 27900 | 28000 | 27900 | 3106 |
| 355 | 20250120 | 125700 | 26714413600 | 27950 | 27900 | 27950 | 27850 | 9888 |
| 356 | 20250120 | 125600 | 26438865250 | 27900 | 27900 | 27900 | 27850 | 218 |
| 357 | 20250120 | 125500 | 26432784100 | 27900 | 27850 | 27900 | 27850 | 812 |
| 358 | 20250120 | 125400 | 26410147900 | 27900 | 27800 | 27900 | 27800 | 1678 |
| 359 | 20250120 | 125300 | 26363409900 | 27800 | 27800 | 27850 | 27800 | 655 |
| 360 | 20250120 | 125200 | 26345186550 | 27800 | 27850 | 27850 | 27800 | 917 |
| 361 | 20250120 | 125100 | 26319650650 | 27850 | 27850 | 27850 | 27800 | 346 |
| 362 | 20250120 | 125000 | 26310021850 | 27850 | 27800 | 27850 | 27800 | 572 |
| 363 | 20250120 | 124900 | 26294113900 | 27850 | 27800 | 27850 | 27750 | 934 |
| 364 | 20250120 | 124800 | 26268142850 | 27750 | 27800 | 27900 | 27750 | 7499 |
| 365 | 20250120 | 124700 | 26059636400 | 27850 | 27850 | 27900 | 27800 | 3915 |
| 366 | 20250120 | 124600 | 25950588200 | 27850 | 27900 | 27900 | 27850 | 1166 |
| 367 | 20250120 | 124500 | 25918108400 | 27900 | 27850 | 27900 | 27850 | 672 |
| 368 | 20250120 | 124400 | 25899378950 | 27850 | 27900 | 27900 | 27850 | 331 |
| 369 | 20250120 | 124300 | 25890145200 | 27950 | 27900 | 27950 | 27850 | 1509 |
| 370 | 20250120 | 124200 | 25848034500 | 27900 | 27950 | 27950 | 27900 | 357 |
| 371 | 20250120 | 124100 | 25838070350 | 27900 | 27900 | 27950 | 27850 | 1501 |
| 372 | 20250120 | 124000 | 25796202600 | 27900 | 27850 | 27900 | 27850 | 847 |
| 373 | 20250120 | 123900 | 25772600500 | 27850 | 27950 | 28000 | 27850 | 1844 |
| 374 | 20250120 | 123800 | 25721144450 | 27900 | 27950 | 27950 | 27900 | 628 |
| 375 | 20250120 | 123700 | 25703592800 | 27950 | 28000 | 28000 | 27900 | 2514 |
| 376 | 20250120 | 123600 | 25633290750 | 28000 | 27950 | 28000 | 27950 | 761 |
| 377 | 20250120 | 123500 | 25612011900 | 27950 | 27950 | 27950 | 27900 | 1537 |
| 378 | 20250120 | 123400 | 25569068750 | 27950 | 27900 | 27950 | 27900 | 788 |
| 379 | 20250120 | 123300 | 25547047050 | 27950 | 27950 | 27950 | 27900 | 476 |
| 380 | 20250120 | 123200 | 25533749950 | 27950 | 28000 | 28000 | 27900 | 869 |
| 381 | 20250120 | 123100 | 25509470700 | 27950 | 27950 | 27950 | 27900 | 771 |
| 382 | 20250120 | 123000 | 25487922650 | 27900 | 27900 | 27950 | 27900 | 4020 |
| 383 | 20250120 | 122900 | 25375709200 | 27950 | 27800 | 27950 | 27800 | 4236 |
| 384 | 20250120 | 122800 | 25257565900 | 27850 | 27800 | 27850 | 27800 | 757 |
| 385 | 20250120 | 122700 | 25236503000 | 27800 | 27800 | 27850 | 27800 | 483 |
| 386 | 20250120 | 122600 | 25223068100 | 27800 | 27800 | 27850 | 27800 | 127 |
| 387 | 20250120 | 122500 | 25219534500 | 27800 | 27800 | 27850 | 27800 | 694 |
| 388 | 20250120 | 122400 | 25200232200 | 27800 | 27850 | 27850 | 27800 | 1712 |
| 389 | 20250120 | 122300 | 25152628700 | 27850 | 27800 | 27850 | 27800 | 301 |
| 390 | 20250120 | 122200 | 25144249450 | 27850 | 27800 | 27850 | 27800 | 1544 |
| 391 | 20250120 | 122100 | 25101318050 | 27850 | 27850 | 27850 | 27800 | 450 |
| 392 | 20250120 | 122000 | 25088796500 | 27850 | 27850 | 27850 | 27800 | 1024 |
| 393 | 20250120 | 121900 | 25060303200 | 27800 | 27850 | 27850 | 27800 | 1027 |
| 394 | 20250120 | 121800 | 25031718850 | 27850 | 27800 | 27850 | 27750 | 3276 |
| 395 | 20250120 | 121700 | 24940641050 | 27750 | 27750 | 27800 | 27750 | 1758 |
| 396 | 20250120 | 121600 | 24891809400 | 27750 | 27750 | 27800 | 27750 | 2493 |
| 397 | 20250120 | 121500 | 24822617750 | 27800 | 27850 | 27850 | 27750 | 2913 |
| 398 | 20250120 | 121400 | 24741703550 | 27850 | 27900 | 27900 | 27850 | 1313 |
| 399 | 20250120 | 121300 | 24705118550 | 27850 | 27850 | 27900 | 27850 | 697 |
| 400 | 20250120 | 121200 | 24685682550 | 27850 | 27900 | 27900 | 27850 | 1963 |
| 401 | 20250120 | 121100 | 24630971300 | 27900 | 27900 | 27900 | 27850 | 494 |
| 402 | 20250120 | 121000 | 24617189650 | 27850 | 27850 | 27900 | 27850 | 370 |
| 403 | 20250120 | 120900 | 24606882450 | 27850 | 27900 | 27900 | 27850 | 236 |
| 404 | 20250120 | 120800 | 24600299800 | 27900 | 27850 | 27900 | 27800 | 2973 |
| 405 | 20250120 | 120700 | 24517527800 | 27800 | 27800 | 27850 | 27750 | 4785 |
| 406 | 20250120 | 120600 | 24384500300 | 27850 | 27850 | 27850 | 27800 | 1011 |
| 407 | 20250120 | 120500 | 24356386750 | 27800 | 27800 | 27850 | 27800 | 756 |
| 408 | 20250120 | 120400 | 24335363400 | 27850 | 27800 | 27850 | 27800 | 989 |
| 409 | 20250120 | 120300 | 24307851300 | 27850 | 27850 | 27850 | 27800 | 4151 |
| 410 | 20250120 | 120200 | 24192386950 | 27850 | 27850 | 27850 | 27800 | 1698 |
| 411 | 20250120 | 120100 | 24145136450 | 27850 | 27800 | 27850 | 27800 | 526 |
| 412 | 20250120 | 120000 | 24130497000 | 27800 | 27900 | 27900 | 27800 | 2057 |
| 413 | 20250120 | 115900 | 24073202700 | 27900 | 27750 | 27900 | 27700 | 12148 |
| 414 | 20250120 | 115800 | 23735805300 | 27750 | 27700 | 27750 | 27700 | 846 |
| 415 | 20250120 | 115700 | 23712362900 | 27700 | 27750 | 27750 | 27650 | 3292 |
| 416 | 20250120 | 115600 | 23621166250 | 27750 | 27750 | 27750 | 27650 | 8255 |
| 417 | 20250120 | 115500 | 23392431100 | 27800 | 27850 | 27900 | 27750 | 16352 |
| 418 | 20250120 | 115400 | 22938493350 | 27900 | 27850 | 27900 | 27800 | 1259 |
| 419 | 20250120 | 115300 | 22903426850 | 27850 | 27750 | 27850 | 27750 | 2382 |
| 420 | 20250120 | 115200 | 22837206000 | 27800 | 27750 | 27800 | 27750 | 494 |
| 421 | 20250120 | 115100 | 22823490750 | 27750 | 27800 | 27800 | 27750 | 997 |
| 422 | 20250120 | 115000 | 22795802550 | 27800 | 27750 | 27800 | 27700 | 1146 |
| 423 | 20250120 | 114900 | 22763989500 | 27800 | 27750 | 27800 | 27700 | 601 |
| 424 | 20250120 | 114800 | 22747295350 | 27800 | 27750 | 27800 | 27700 | 2293 |
| 425 | 20250120 | 114700 | 22683684000 | 27750 | 27700 | 27750 | 27600 | 33301 |
| 426 | 20250120 | 114600 | 21763537150 | 27700 | 27650 | 27700 | 27600 | 7197 |
| 427 | 20250120 | 114500 | 21564606550 | 27700 | 27700 | 27750 | 27650 | 15470 |
| 428 | 20250120 | 114400 | 21136400700 | 27750 | 27800 | 27800 | 27700 | 13861 |
| 429 | 20250120 | 114300 | 20751800000 | 27800 | 27800 | 27800 | 27750 | 4055 |
| 430 | 20250120 | 114200 | 20639180550 | 27750 | 27950 | 28000 | 27750 | 56439 |
| 431 | 20250120 | 114100 | 19066149600 | 27950 | 28050 | 28050 | 27950 | 7454 |
| 432 | 20250120 | 114000 | 18857432100 | 28050 | 28000 | 28050 | 28000 | 4028 |
| 433 | 20250120 | 113900 | 18744639300 | 28000 | 28050 | 28050 | 28000 | 2167 |
| 434 | 20250120 | 113800 | 18683960350 | 28050 | 28000 | 28050 | 28000 | 629 |
| 435 | 20250120 | 113700 | 18666327950 | 28050 | 28050 | 28100 | 28000 | 2394 |
| 436 | 20250120 | 113600 | 18599155200 | 28100 | 28050 | 28100 | 28050 | 803 |
| 437 | 20250120 | 113500 | 18576618050 | 28050 | 28000 | 28050 | 28000 | 2323 |
| 438 | 20250120 | 113400 | 18511482250 | 28050 | 28100 | 28100 | 28000 | 1043 |
| 439 | 20250120 | 113300 | 18482224950 | 28100 | 28100 | 28100 | 28000 | 1361 |
| 440 | 20250120 | 113200 | 18444047350 | 28100 | 28100 | 28100 | 28050 | 425 |
| 441 | 20250120 | 113100 | 18432115050 | 28100 | 28050 | 28100 | 28050 | 450 |
| 442 | 20250120 | 113000 | 18419479600 | 28050 | 28050 | 28100 | 28050 | 612 |
| 443 | 20250120 | 112900 | 18402301600 | 28100 | 28100 | 28100 | 28050 | 459 |
| 444 | 20250120 | 112800 | 18389413300 | 28100 | 28100 | 28100 | 28050 | 286 |
| 445 | 20250120 | 112700 | 18381382350 | 28100 | 28050 | 28100 | 28000 | 328 |
| 446 | 20250120 | 112600 | 18372171600 | 28050 | 28050 | 28100 | 28000 | 2248 |
| 447 | 20250120 | 112500 | 18309091150 | 28050 | 28050 | 28100 | 28050 | 723 |
| 448 | 20250120 | 112400 | 18288805200 | 28100 | 28050 | 28100 | 28050 | 626 |
| 449 | 20250120 | 112300 | 18271215750 | 28100 | 28050 | 28100 | 28000 | 524 |
| 450 | 20250120 | 112200 | 18256518400 | 28050 | 28100 | 28100 | 28000 | 1903 |
| 451 | 20250120 | 112100 | 18203152950 | 28100 | 28100 | 28100 | 28050 | 1952 |
| 452 | 20250120 | 112000 | 18148339850 | 28100 | 28050 | 28100 | 28050 | 1640 |
| 453 | 20250120 | 111900 | 18102327250 | 28100 | 28100 | 28100 | 28050 | 268 |
| 454 | 20250120 | 111800 | 18094797450 | 28050 | 28100 | 28100 | 28050 | 745 |
| 455 | 20250120 | 111700 | 18073889600 | 28050 | 28100 | 28100 | 28050 | 337 |
| 456 | 20250120 | 111600 | 18064425750 | 28100 | 28050 | 28100 | 28050 | 155 |
| 457 | 20250120 | 111500 | 18060071350 | 28100 | 28000 | 28100 | 28000 | 1047 |
| 458 | 20250120 | 111400 | 18030707450 | 28050 | 28050 | 28050 | 28000 | 2664 |
| 459 | 20250120 | 111300 | 17956068650 | 28100 | 28100 | 28100 | 28050 | 1440 |
| 460 | 20250120 | 111200 | 17915669350 | 28050 | 28100 | 28100 | 28050 | 610 |
| 461 | 20250120 | 111100 | 17898555000 | 28050 | 28100 | 28100 | 28050 | 4040 |
| 462 | 20250120 | 111000 | 17785087250 | 28150 | 28150 | 28200 | 28100 | 1587 |
| 463 | 20250120 | 110900 | 17740410800 | 28150 | 28200 | 28200 | 28150 | 946 |
| 464 | 20250120 | 110800 | 17713770850 | 28150 | 28200 | 28200 | 28150 | 493 |
| 465 | 20250120 | 110700 | 17699869850 | 28200 | 28150 | 28200 | 28150 | 417 |
| 466 | 20250120 | 110600 | 17688112250 | 28200 | 28200 | 28200 | 28150 | 226 |
| 467 | 20250120 | 110500 | 17681739600 | 28150 | 28200 | 28250 | 28150 | 2249 |
| 468 | 20250120 | 110400 | 17618348050 | 28200 | 28150 | 28200 | 28150 | 1969 |
| 469 | 20250120 | 110300 | 17562822800 | 28200 | 28150 | 28200 | 28150 | 803 |
| 470 | 20250120 | 110200 | 17540210750 | 28150 | 28150 | 28150 | 28100 | 751 |
| 471 | 20250120 | 110100 | 17519070650 | 28100 | 28150 | 28150 | 28100 | 843 |
| 472 | 20250120 | 110000 | 17495345750 | 28150 | 28100 | 28150 | 28100 | 1014 |
| 473 | 20250120 | 105900 | 17466816650 | 28100 | 28100 | 28150 | 28100 | 363 |
| 474 | 20250120 | 105800 | 17456602150 | 28100 | 28050 | 28100 | 28050 | 2067 |
| 475 | 20250120 | 105700 | 17398521950 | 28050 | 28050 | 28100 | 28050 | 531 |
| 476 | 20250120 | 105600 | 17383620050 | 28050 | 28100 | 28100 | 28050 | 232 |
| 477 | 20250120 | 105500 | 17377101500 | 28100 | 28050 | 28100 | 28050 | 405 |
| 478 | 20250120 | 105400 | 17365736700 | 28100 | 28050 | 28100 | 28050 | 464 |
| 479 | 20250120 | 105300 | 17352711350 | 28100 | 28050 | 28100 | 28050 | 1235 |
| 480 | 20250120 | 105200 | 17318061750 | 28100 | 28000 | 28100 | 28000 | 2347 |
| 481 | 20250120 | 105100 | 17252297550 | 28000 | 28050 | 28050 | 28000 | 611 |
| 482 | 20250120 | 105000 | 17235172250 | 28050 | 28050 | 28100 | 28050 | 750 |
| 483 | 20250120 | 104900 | 17214126900 | 28050 | 28100 | 28100 | 28050 | 2632 |
| 484 | 20250120 | 104800 | 17140274500 | 28050 | 28050 | 28100 | 28050 | 1009 |
| 485 | 20250120 | 104700 | 17111938550 | 28100 | 28150 | 28150 | 28100 | 745 |
| 486 | 20250120 | 104600 | 17091004000 | 28100 | 28100 | 28150 | 28050 | 3446 |
| 487 | 20250120 | 104500 | 16994179400 | 28100 | 28100 | 28100 | 28050 | 431 |
| 488 | 20250120 | 104400 | 16982081450 | 28050 | 28000 | 28050 | 28000 | 2918 |
| 489 | 20250120 | 104300 | 16900313650 | 28000 | 28000 | 28050 | 28000 | 514 |
| 490 | 20250120 | 104200 | 16885915950 | 28050 | 28050 | 28050 | 28000 | 506 |
| 491 | 20250120 | 104100 | 16871729950 | 28050 | 28050 | 28050 | 28000 | 117 |
| 492 | 20250120 | 104000 | 16868448200 | 28000 | 28050 | 28050 | 28000 | 1111 |
| 493 | 20250120 | 103900 | 16837314950 | 28050 | 28100 | 28100 | 28050 | 2857 |
| 494 | 20250120 | 103800 | 16757143100 | 28100 | 28050 | 28100 | 28000 | 1501 |
| 495 | 20250120 | 103700 | 16715016350 | 28050 | 28000 | 28050 | 28000 | 500 |
| 496 | 20250120 | 103600 | 16701010600 | 28000 | 28000 | 28000 | 27950 | 723 |
| 497 | 20250120 | 103500 | 16680775700 | 28000 | 27950 | 28000 | 27950 | 469 |
| 498 | 20250120 | 103400 | 16667661800 | 28000 | 28000 | 28050 | 27950 | 2040 |
| 499 | 20250120 | 103300 | 16610622800 | 28000 | 28000 | 28050 | 27950 | 653 |
| 500 | 20250120 | 103200 | 16592340000 | 28000 | 28050 | 28050 | 28000 | 970 |
| 501 | 20250120 | 103100 | 16565172750 | 28000 | 27950 | 28050 | 27950 | 500 |
| 502 | 20250120 | 103000 | 16551169550 | 28000 | 28050 | 28050 | 27950 | 2530 |
| 503 | 20250120 | 102900 | 16480330000 | 28000 | 28050 | 28100 | 28000 | 743 |
| 504 | 20250120 | 102800 | 16459481650 | 28050 | 28000 | 28100 | 28000 | 793 |
| 505 | 20250120 | 102700 | 16437239850 | 28050 | 28000 | 28100 | 28000 | 578 |
| 506 | 20250120 | 102600 | 16421022450 | 28000 | 28000 | 28050 | 27950 | 3466 |
| 507 | 20250120 | 102500 | 16323930550 | 28000 | 27950 | 28000 | 27950 | 1747 |
| 508 | 20250120 | 102400 | 16275091800 | 27950 | 27950 | 28000 | 27950 | 2466 |
| 509 | 20250120 | 102300 | 16206110150 | 27950 | 28000 | 28000 | 27950 | 1115 |
| 510 | 20250120 | 102200 | 16174935500 | 28000 | 28000 | 28050 | 27950 | 2307 |
| 511 | 20250120 | 102100 | 16110363700 | 28000 | 28000 | 28050 | 28000 | 1864 |
| 512 | 20250120 | 102000 | 16058167150 | 28000 | 28050 | 28050 | 28000 | 1242 |
| 513 | 20250120 | 101900 | 16023365150 | 28000 | 28050 | 28100 | 28000 | 1816 |
| 514 | 20250120 | 101800 | 15972415200 | 28050 | 28050 | 28050 | 28000 | 1061 |
| 515 | 20250120 | 101700 | 15942682800 | 28050 | 28050 | 28050 | 28000 | 345 |
| 516 | 20250120 | 101600 | 15933013600 | 28000 | 28000 | 28000 | 27950 | 3052 |
| 517 | 20250120 | 101500 | 15847579100 | 28000 | 28000 | 28050 | 28000 | 493 |
| 518 | 20250120 | 101400 | 15833770700 | 28000 | 28000 | 28050 | 28000 | 751 |
| 519 | 20250120 | 101300 | 15812738350 | 28000 | 28050 | 28050 | 27950 | 3864 |
| 520 | 20250120 | 101200 | 15704537550 | 28000 | 28050 | 28100 | 28000 | 1668 |
| 521 | 20250120 | 101100 | 15657758300 | 28050 | 28050 | 28100 | 28000 | 1264 |
| 522 | 20250120 | 101000 | 15622294350 | 28100 | 28100 | 28100 | 28050 | 2395 |
| 523 | 20250120 | 100900 | 15555024650 | 28100 | 28100 | 28150 | 28050 | 716 |
| 524 | 20250120 | 100800 | 15534914600 | 28100 | 28100 | 28100 | 28050 | 1043 |
| 525 | 20250120 | 100700 | 15505613450 | 28100 | 28050 | 28100 | 28000 | 25811 |
| 526 | 20250120 | 100600 | 14782132500 | 28050 | 28100 | 28100 | 28050 | 1117 |
| 527 | 20250120 | 100500 | 14750757000 | 28100 | 28050 | 28100 | 28050 | 1655 |
| 528 | 20250120 | 100400 | 14704279950 | 28050 | 28150 | 28150 | 28050 | 6381 |
| 529 | 20250120 | 100300 | 14524983900 | 28100 | 28100 | 28150 | 28100 | 2105 |
| 530 | 20250120 | 100200 | 14465819700 | 28100 | 28200 | 28200 | 28100 | 1069 |
| 531 | 20250120 | 100100 | 14435760250 | 28150 | 28250 | 28250 | 28150 | 2139 |
| 532 | 20250120 | 100000 | 14375471350 | 28250 | 28250 | 28250 | 28200 | 665 |
| 533 | 20250120 | 095900 | 14356687750 | 28200 | 28150 | 28250 | 28150 | 1547 |
| 534 | 20250120 | 095800 | 14313083800 | 28200 | 28150 | 28200 | 28100 | 924 |
| 535 | 20250120 | 095700 | 14287081650 | 28100 | 28150 | 28150 | 28100 | 1556 |
| 536 | 20250120 | 095600 | 14243297550 | 28150 | 28200 | 28200 | 28150 | 1744 |
| 537 | 20250120 | 095500 | 14194202800 | 28200 | 28250 | 28250 | 28200 | 2626 |
| 538 | 20250120 | 095400 | 14120070600 | 28250 | 28250 | 28250 | 28150 | 1015 |
| 539 | 20250120 | 095300 | 14091449550 | 28200 | 28200 | 28250 | 28200 | 747 |
| 540 | 20250120 | 095200 | 14070376500 | 28250 | 28200 | 28250 | 28200 | 2030 |
| 541 | 20250120 | 095100 | 14013114850 | 28200 | 28250 | 28300 | 28200 | 8522 |
| 542 | 20250120 | 095000 | 13772536100 | 28300 | 28300 | 28350 | 28250 | 6096 |
| 543 | 20250120 | 094900 | 13600019350 | 28300 | 28450 | 28450 | 28250 | 8531 |
| 544 | 20250120 | 094800 | 13358266950 | 28400 | 28300 | 28400 | 28250 | 8131 |
| 545 | 20250120 | 094700 | 13127820750 | 28300 | 28300 | 28300 | 28250 | 1678 |
| 546 | 20250120 | 094600 | 13080344950 | 28300 | 28350 | 28350 | 28250 | 3412 |
| 547 | 20250120 | 094500 | 12983790050 | 28350 | 28350 | 28350 | 28300 | 2575 |
| 548 | 20250120 | 094400 | 12910789900 | 28300 | 28250 | 28350 | 28250 | 5772 |
| 549 | 20250120 | 094300 | 12747390150 | 28250 | 28250 | 28250 | 28200 | 2162 |
| 550 | 20250120 | 094200 | 12686321750 | 28250 | 28200 | 28250 | 28150 | 2615 |
| 551 | 20250120 | 094100 | 12612582600 | 28200 | 28250 | 28250 | 28200 | 4355 |
| 552 | 20250120 | 094000 | 12489691550 | 28250 | 28150 | 28250 | 28100 | 3150 |
| 553 | 20250120 | 093900 | 12401052800 | 28200 | 28200 | 28250 | 28150 | 4127 |
| 554 | 20250120 | 093800 | 12284721300 | 28150 | 28150 | 28300 | 28150 | 8709 |
| 555 | 20250120 | 093700 | 12039029050 | 28150 | 28150 | 28150 | 28100 | 406 |
| 556 | 20250120 | 093600 | 12027607500 | 28150 | 28050 | 28150 | 28050 | 4235 |
| 557 | 20250120 | 093500 | 11908619900 | 28050 | 28050 | 28050 | 28000 | 2734 |
| 558 | 20250120 | 093400 | 11832053050 | 28050 | 27950 | 28050 | 27950 | 3952 |
| 559 | 20250120 | 093300 | 11721533000 | 28000 | 28000 | 28000 | 27950 | 2599 |
| 560 | 20250120 | 093200 | 11648887300 | 28000 | 27950 | 28000 | 27900 | 6796 |
| 561 | 20250120 | 093100 | 11459058350 | 27950 | 27950 | 28000 | 27900 | 4917 |
| 562 | 20250120 | 093000 | 11321627800 | 27950 | 28000 | 28050 | 27950 | 3488 |
| 563 | 20250120 | 092900 | 11224017100 | 28050 | 28000 | 28100 | 28000 | 5035 |
| 564 | 20250120 | 092800 | 11082964550 | 28000 | 28050 | 28100 | 28000 | 3456 |
| 565 | 20250120 | 092700 | 10986080750 | 28100 | 28050 | 28150 | 28000 | 4205 |
| 566 | 20250120 | 092600 | 10867927900 | 28000 | 28050 | 28100 | 28000 | 2596 |
| 567 | 20250120 | 092500 | 10795132000 | 28100 | 28000 | 28100 | 28000 | 3644 |
| 568 | 20250120 | 092400 | 10693034900 | 28000 | 28000 | 28050 | 27950 | 3334 |
| 569 | 20250120 | 092300 | 10599725000 | 28000 | 28100 | 28150 | 28000 | 14169 |
| 570 | 20250120 | 092200 | 10202591900 | 28100 | 28150 | 28150 | 28100 | 4810 |
| 571 | 20250120 | 092100 | 10067277850 | 28100 | 28050 | 28150 | 28000 | 1197 |
| 572 | 20250120 | 092000 | 10033644950 | 28050 | 28050 | 28150 | 28000 | 5812 |
| 573 | 20250120 | 091900 | 9870448700 | 28050 | 27950 | 28100 | 27950 | 2597 |
| 574 | 20250120 | 091800 | 9797713000 | 27950 | 27900 | 28000 | 27900 | 5515 |
| 575 | 20250120 | 091700 | 9643549200 | 27900 | 27900 | 27950 | 27800 | 11960 |
| 576 | 20250120 | 091600 | 9310078100 | 27900 | 28100 | 28100 | 27850 | 37502 |
| 577 | 20250120 | 091500 | 8260376200 | 28100 | 28200 | 28250 | 28050 | 12816 |
| 578 | 20250120 | 091400 | 7899851050 | 28200 | 28300 | 28300 | 28200 | 7735 |
| 579 | 20250120 | 091300 | 7681568800 | 28300 | 28400 | 28400 | 28300 | 8823 |
| 580 | 20250120 | 091200 | 7431559250 | 28400 | 28500 | 28550 | 28350 | 20832 |
| 581 | 20250120 | 091100 | 6839283600 | 28450 | 28400 | 28450 | 28350 | 9649 |
| 582 | 20250120 | 091000 | 6565027100 | 28400 | 28450 | 28450 | 28400 | 7103 |
| 583 | 20250120 | 090900 | 6363157950 | 28450 | 28350 | 28500 | 28350 | 12543 |
| 584 | 20250120 | 090800 | 6006477150 | 28400 | 28250 | 28450 | 28150 | 15384 |
| 585 | 20250120 | 090700 | 5570578850 | 28200 | 28050 | 28300 | 28050 | 10730 |
| 586 | 20250120 | 090600 | 5268462900 | 28100 | 28050 | 28100 | 28000 | 13733 |
| 587 | 20250120 | 090500 | 4883190200 | 28150 | 28100 | 28200 | 28050 | 14561 |
| 588 | 20250120 | 090400 | 4474009600 | 28100 | 28300 | 28300 | 28100 | 11603 |
| 589 | 20250120 | 090300 | 4146890250 | 28300 | 28300 | 28400 | 28250 | 7403 |
| 590 | 20250120 | 090200 | 3937406200 | 28400 | 28250 | 28400 | 27950 | 28569 |
| 591 | 20250120 | 090100 | 3131137900 | 28300 | 28450 | 28450 | 27950 | 50445 |
| 592 | 20250120 | 090000 | 1705338750 | 28400 | 28450 | 28500 | 28200 | 60016 |