33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 190000 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 11753 |
| 3 | 20250116 | 185900 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 4 | 20250116 | 185800 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 5 | 20250116 | 185700 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 6 | 20250116 | 185600 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 7 | 20250116 | 185500 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 8 | 20250116 | 185400 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 9 | 20250116 | 185300 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 10 | 20250116 | 185200 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 11 | 20250116 | 185100 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 12 | 20250116 | 185000 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 13 | 20250116 | 184900 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 14 | 20250116 | 184800 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 15 | 20250116 | 184700 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 16 | 20250116 | 184600 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 17 | 20250116 | 184500 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 18 | 20250116 | 184400 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 19 | 20250116 | 184300 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 20 | 20250116 | 184200 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 21 | 20250116 | 184100 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 22 | 20250116 | 184000 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 23 | 20250116 | 183900 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 24 | 20250116 | 183800 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 25 | 20250116 | 183700 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 26 | 20250116 | 183600 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 27 | 20250116 | 183500 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 28 | 20250116 | 183400 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 29 | 20250116 | 183300 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 30 | 20250116 | 183200 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 31 | 20250116 | 183100 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 32 | 20250116 | 183000 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 11753 |
| 33 | 20250116 | 182900 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 34 | 20250116 | 182800 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 35 | 20250116 | 182700 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 36 | 20250116 | 182600 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 37 | 20250116 | 182500 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 38 | 20250116 | 182400 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 39 | 20250116 | 182300 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 40 | 20250116 | 182200 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 41 | 20250116 | 182100 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 42 | 20250116 | 182000 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 43 | 20250116 | 181900 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 44 | 20250116 | 181800 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 45 | 20250116 | 181700 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 46 | 20250116 | 181600 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 47 | 20250116 | 181500 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 48 | 20250116 | 181400 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 49 | 20250116 | 181300 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 50 | 20250116 | 181200 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 51 | 20250116 | 181100 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 52 | 20250116 | 181000 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 53 | 20250116 | 180900 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 54 | 20250116 | 180800 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 55 | 20250116 | 180700 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 56 | 20250116 | 180600 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 57 | 20250116 | 180500 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 58 | 20250116 | 180400 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 59 | 20250116 | 180300 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 60 | 20250116 | 180200 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 61 | 20250116 | 180100 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 62 | 20250116 | 180000 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 11753 |
| 63 | 20250116 | 175900 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 64 | 20250116 | 175800 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 65 | 20250116 | 175700 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 66 | 20250116 | 175600 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 67 | 20250116 | 175500 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 68 | 20250116 | 175400 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 69 | 20250116 | 175300 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 70 | 20250116 | 175200 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 71 | 20250116 | 175100 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 72 | 20250116 | 175000 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 73 | 20250116 | 174900 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 74 | 20250116 | 174800 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 75 | 20250116 | 174700 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 76 | 20250116 | 174600 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 77 | 20250116 | 174500 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 78 | 20250116 | 174400 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 79 | 20250116 | 174300 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 80 | 20250116 | 174200 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 81 | 20250116 | 174100 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 82 | 20250116 | 174000 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 83 | 20250116 | 173900 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 84 | 20250116 | 173800 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 85 | 20250116 | 173700 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 86 | 20250116 | 173600 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 87 | 20250116 | 173500 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 88 | 20250116 | 173400 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 89 | 20250116 | 173300 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 90 | 20250116 | 173200 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 91 | 20250116 | 173100 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 92 | 20250116 | 173000 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 11753 |
| 93 | 20250116 | 172900 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 94 | 20250116 | 172800 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 95 | 20250116 | 172700 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 96 | 20250116 | 172600 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 97 | 20250116 | 172500 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 98 | 20250116 | 172400 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 99 | 20250116 | 172300 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 100 | 20250116 | 172200 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 101 | 20250116 | 172100 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 102 | 20250116 | 172000 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 103 | 20250116 | 171900 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 104 | 20250116 | 171800 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 105 | 20250116 | 171700 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 106 | 20250116 | 171600 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 107 | 20250116 | 171500 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 108 | 20250116 | 171400 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 109 | 20250116 | 171300 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 110 | 20250116 | 171200 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 111 | 20250116 | 171100 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 112 | 20250116 | 171000 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 113 | 20250116 | 170900 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 114 | 20250116 | 170800 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 115 | 20250116 | 170700 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 116 | 20250116 | 170600 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 117 | 20250116 | 170500 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 118 | 20250116 | 170400 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 119 | 20250116 | 170300 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 120 | 20250116 | 170200 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 121 | 20250116 | 170100 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 122 | 20250116 | 170000 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 11753 |
| 123 | 20250116 | 165900 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 124 | 20250116 | 165800 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 125 | 20250116 | 165700 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 126 | 20250116 | 165600 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 127 | 20250116 | 165500 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 128 | 20250116 | 165400 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 129 | 20250116 | 165300 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 130 | 20250116 | 165200 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 131 | 20250116 | 165100 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 132 | 20250116 | 165000 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 133 | 20250116 | 164900 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 134 | 20250116 | 164800 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 135 | 20250116 | 164700 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 136 | 20250116 | 164600 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 137 | 20250116 | 164500 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 138 | 20250116 | 164400 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 139 | 20250116 | 164300 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 140 | 20250116 | 164200 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 141 | 20250116 | 164100 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 142 | 20250116 | 164000 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 143 | 20250116 | 163900 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 144 | 20250116 | 163800 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 145 | 20250116 | 163700 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 146 | 20250116 | 163600 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 147 | 20250116 | 163500 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 148 | 20250116 | 163400 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 149 | 20250116 | 163300 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 150 | 20250116 | 163200 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 151 | 20250116 | 163100 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 152 | 20250116 | 163000 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 11753 |
| 153 | 20250116 | 162900 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 154 | 20250116 | 162800 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 155 | 20250116 | 162700 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 156 | 20250116 | 162600 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 157 | 20250116 | 162500 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 158 | 20250116 | 162400 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 159 | 20250116 | 162300 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 160 | 20250116 | 162200 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 161 | 20250116 | 162100 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 162 | 20250116 | 162000 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 163 | 20250116 | 161900 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 164 | 20250116 | 161800 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 165 | 20250116 | 161700 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 166 | 20250116 | 161600 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 167 | 20250116 | 161500 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 168 | 20250116 | 161400 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 169 | 20250116 | 161300 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 170 | 20250116 | 161200 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 171 | 20250116 | 161100 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 172 | 20250116 | 161000 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 173 | 20250116 | 160900 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 174 | 20250116 | 160800 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 175 | 20250116 | 160700 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 176 | 20250116 | 160600 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 177 | 20250116 | 160500 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 178 | 20250116 | 160400 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 179 | 20250116 | 160300 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 180 | 20250116 | 160200 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 181 | 20250116 | 160100 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 182 | 20250116 | 160000 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 11753 |
| 183 | 20250116 | 155900 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 184 | 20250116 | 155800 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 185 | 20250116 | 155700 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 186 | 20250116 | 155600 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 187 | 20250116 | 155500 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 188 | 20250116 | 155400 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 189 | 20250116 | 155300 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 190 | 20250116 | 155200 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 191 | 20250116 | 155100 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 192 | 20250116 | 155000 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 193 | 20250116 | 154900 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 194 | 20250116 | 154800 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 195 | 20250116 | 154700 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 196 | 20250116 | 154600 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 197 | 20250116 | 154500 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 198 | 20250116 | 154400 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 199 | 20250116 | 154300 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 200 | 20250116 | 154200 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 201 | 20250116 | 154100 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 202 | 20250116 | 154000 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 203 | 20250116 | 153900 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 204 | 20250116 | 153800 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 205 | 20250116 | 153700 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 206 | 20250116 | 153600 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 207 | 20250116 | 153500 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 208 | 20250116 | 153400 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 209 | 20250116 | 153300 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 210 | 20250116 | 153200 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 211 | 20250116 | 153100 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 212 | 20250116 | 153000 | 24721464650 | 30500 | 30500 | 30500 | 30500 | 23506 |
| 213 | 20250116 | 152900 | 24362998150 | 30500 | 30500 | 30500 | 30500 | 0 |
| 214 | 20250116 | 152800 | 24362998150 | 30500 | 30500 | 30500 | 30500 | 0 |
| 215 | 20250116 | 152700 | 24362998150 | 30500 | 30500 | 30500 | 30500 | 0 |
| 216 | 20250116 | 152600 | 24362998150 | 30500 | 30500 | 30500 | 30500 | 0 |
| 217 | 20250116 | 152500 | 24362998150 | 30500 | 30500 | 30500 | 30500 | 0 |
| 218 | 20250116 | 152400 | 24362998150 | 30500 | 30500 | 30500 | 30500 | 0 |
| 219 | 20250116 | 152300 | 24362998150 | 30500 | 30500 | 30500 | 30500 | 0 |
| 220 | 20250116 | 152200 | 24362998150 | 30500 | 30500 | 30500 | 30500 | 0 |
| 221 | 20250116 | 152100 | 24362998150 | 30500 | 30500 | 30500 | 30500 | 0 |
| 222 | 20250116 | 152000 | 24362998150 | 30500 | 30500 | 30500 | 30500 | 0 |
| 223 | 20250116 | 151900 | 24362998150 | 30500 | 30400 | 30500 | 30350 | 12817 |
| 224 | 20250116 | 151800 | 23973182900 | 30400 | 30450 | 30450 | 30400 | 5222 |
| 225 | 20250116 | 151700 | 23814383950 | 30400 | 30450 | 30450 | 30400 | 2018 |
| 226 | 20250116 | 151600 | 23752976400 | 30450 | 30450 | 30500 | 30400 | 2285 |
| 227 | 20250116 | 151500 | 23683396150 | 30450 | 30350 | 30450 | 30350 | 5661 |
| 228 | 20250116 | 151400 | 23511173250 | 30350 | 30300 | 30350 | 30300 | 2462 |
| 229 | 20250116 | 151300 | 23436458950 | 30300 | 30300 | 30350 | 30250 | 4691 |
| 230 | 20250116 | 151200 | 23294293950 | 30300 | 30300 | 30300 | 30250 | 1414 |
| 231 | 20250116 | 151100 | 23251453450 | 30300 | 30250 | 30350 | 30250 | 4462 |
| 232 | 20250116 | 151000 | 23116365550 | 30300 | 30200 | 30350 | 30200 | 6127 |
| 233 | 20250116 | 150900 | 22930751150 | 30200 | 30150 | 30350 | 30100 | 11748 |
| 234 | 20250116 | 150800 | 22574869400 | 30150 | 30100 | 30250 | 30050 | 4895 |
| 235 | 20250116 | 150700 | 22427337950 | 30100 | 30000 | 30100 | 29950 | 23239 |
| 236 | 20250116 | 150600 | 21730278300 | 29950 | 29900 | 30000 | 29900 | 3684 |
| 237 | 20250116 | 150500 | 21619958900 | 29900 | 29900 | 29950 | 29850 | 1183 |
| 238 | 20250116 | 150400 | 21584570950 | 29850 | 29900 | 29950 | 29850 | 2238 |
| 239 | 20250116 | 150300 | 21517648900 | 29900 | 29900 | 29950 | 29900 | 4022 |
| 240 | 20250116 | 150200 | 21397210250 | 29950 | 29750 | 29950 | 29750 | 4206 |
| 241 | 20250116 | 150100 | 21271628900 | 29750 | 29800 | 29850 | 29750 | 2936 |
| 242 | 20250116 | 150000 | 21184188850 | 29750 | 29750 | 29800 | 29700 | 1216 |
| 243 | 20250116 | 145900 | 21148015550 | 29750 | 29650 | 29750 | 29650 | 2077 |
| 244 | 20250116 | 145800 | 21086303950 | 29650 | 29850 | 29900 | 29650 | 3104 |
| 245 | 20250116 | 145700 | 20993775750 | 29900 | 29900 | 29900 | 29850 | 4941 |
| 246 | 20250116 | 145600 | 20846256500 | 29900 | 29900 | 29950 | 29850 | 7052 |
| 247 | 20250116 | 145500 | 20635415750 | 29950 | 29950 | 29950 | 29900 | 2711 |
| 248 | 20250116 | 145400 | 20554315800 | 29900 | 30000 | 30000 | 29900 | 1648 |
| 249 | 20250116 | 145300 | 20504956700 | 29950 | 29900 | 30000 | 29850 | 9527 |
| 250 | 20250116 | 145200 | 20219888300 | 29850 | 29900 | 29900 | 29850 | 6056 |
| 251 | 20250116 | 145100 | 20039081450 | 29900 | 29850 | 29900 | 29850 | 1272 |
| 252 | 20250116 | 145000 | 20001076400 | 29850 | 29900 | 29900 | 29850 | 3985 |
| 253 | 20250116 | 144900 | 19882004300 | 29900 | 29800 | 29900 | 29750 | 7007 |
| 254 | 20250116 | 144800 | 19672937350 | 29750 | 29750 | 29800 | 29700 | 3483 |
| 255 | 20250116 | 144700 | 19569327950 | 29700 | 29700 | 29750 | 29650 | 5573 |
| 256 | 20250116 | 144600 | 19403837650 | 29650 | 29600 | 29700 | 29550 | 13679 |
| 257 | 20250116 | 144500 | 18998419500 | 29550 | 29650 | 29650 | 29500 | 5119 |
| 258 | 20250116 | 144400 | 18846945550 | 29600 | 29650 | 29650 | 29600 | 1633 |
| 259 | 20250116 | 144300 | 18798543300 | 29650 | 29600 | 29650 | 29550 | 1670 |
| 260 | 20250116 | 144200 | 18749116700 | 29550 | 29600 | 29650 | 29550 | 2533 |
| 261 | 20250116 | 144100 | 18674157800 | 29600 | 29550 | 29600 | 29400 | 11251 |
| 262 | 20250116 | 144000 | 18341897350 | 29600 | 29600 | 29650 | 29550 | 3944 |
| 263 | 20250116 | 143900 | 18225154150 | 29550 | 29550 | 29600 | 29500 | 3250 |
| 264 | 20250116 | 143800 | 18129021300 | 29550 | 29500 | 29550 | 29450 | 4173 |
| 265 | 20250116 | 143700 | 18005913700 | 29500 | 29450 | 29500 | 29400 | 5616 |
| 266 | 20250116 | 143600 | 17840474050 | 29450 | 29550 | 29550 | 29400 | 2451 |
| 267 | 20250116 | 143500 | 17768173400 | 29500 | 29500 | 29550 | 29500 | 7231 |
| 268 | 20250116 | 143400 | 17554775850 | 29450 | 29400 | 29500 | 29350 | 15130 |
| 269 | 20250116 | 143300 | 17109493500 | 29450 | 29450 | 29500 | 29400 | 1414 |
| 270 | 20250116 | 143200 | 17067838000 | 29400 | 29400 | 29450 | 29400 | 4060 |
| 271 | 20250116 | 143100 | 16948358300 | 29450 | 29400 | 29450 | 29350 | 1009 |
| 272 | 20250116 | 143000 | 16918692700 | 29350 | 29300 | 29400 | 29300 | 1330 |
| 273 | 20250116 | 142900 | 16879620400 | 29300 | 29350 | 29450 | 29300 | 3485 |
| 274 | 20250116 | 142800 | 16777233050 | 29300 | 29200 | 29400 | 29150 | 5195 |
| 275 | 20250116 | 142700 | 16625048400 | 29250 | 29250 | 29250 | 29150 | 2575 |
| 276 | 20250116 | 142600 | 16549851350 | 29200 | 29200 | 29300 | 29200 | 561 |
| 277 | 20250116 | 142500 | 16533444450 | 29200 | 29200 | 29300 | 29200 | 3717 |
| 278 | 20250116 | 142400 | 16424662300 | 29200 | 29250 | 29250 | 29200 | 1121 |
| 279 | 20250116 | 142300 | 16391875150 | 29250 | 29150 | 29250 | 29150 | 2340 |
| 280 | 20250116 | 142200 | 16323546300 | 29150 | 29200 | 29200 | 29100 | 642 |
| 281 | 20250116 | 142100 | 16304829550 | 29150 | 29150 | 29200 | 29100 | 176 |
| 282 | 20250116 | 142000 | 16299700250 | 29150 | 29150 | 29200 | 29100 | 432 |
| 283 | 20250116 | 141900 | 16287109550 | 29150 | 29150 | 29200 | 29150 | 1356 |
| 284 | 20250116 | 141800 | 16247577150 | 29150 | 29100 | 29150 | 29050 | 2713 |
| 285 | 20250116 | 141700 | 16168624100 | 29150 | 29150 | 29150 | 29100 | 331 |
| 286 | 20250116 | 141600 | 16158983650 | 29150 | 29100 | 29150 | 29100 | 1396 |
| 287 | 20250116 | 141500 | 16118323450 | 29100 | 29150 | 29150 | 29100 | 544 |
| 288 | 20250116 | 141400 | 16102477800 | 29150 | 29100 | 29150 | 29100 | 495 |
| 289 | 20250116 | 141300 | 16088059350 | 29100 | 29100 | 29150 | 29050 | 207 |
| 290 | 20250116 | 141200 | 16082036000 | 29100 | 29200 | 29200 | 29050 | 730 |
| 291 | 20250116 | 141100 | 16060751750 | 29150 | 29150 | 29200 | 29150 | 1088 |
| 292 | 20250116 | 141000 | 16029023750 | 29200 | 29150 | 29200 | 29150 | 563 |
| 293 | 20250116 | 140900 | 16012597650 | 29150 | 29050 | 29150 | 29050 | 2885 |
| 294 | 20250116 | 140800 | 15928584950 | 29050 | 28950 | 29050 | 28950 | 1558 |
| 295 | 20250116 | 140700 | 15883338550 | 28950 | 29000 | 29050 | 28950 | 203 |
| 296 | 20250116 | 140600 | 15877454650 | 29000 | 29000 | 29000 | 28950 | 316 |
| 297 | 20250116 | 140500 | 15868293500 | 29000 | 29000 | 29000 | 28950 | 1093 |
| 298 | 20250116 | 140400 | 15836599650 | 28950 | 28900 | 29000 | 28900 | 158 |
| 299 | 20250116 | 140300 | 15832022900 | 28900 | 29000 | 29000 | 28900 | 1055 |
| 300 | 20250116 | 140200 | 15801453800 | 28950 | 28950 | 29000 | 28950 | 717 |
| 301 | 20250116 | 140100 | 15780696350 | 28950 | 28900 | 28950 | 28800 | 771 |
| 302 | 20250116 | 140000 | 15758403350 | 28850 | 28900 | 28950 | 28850 | 1622 |
| 303 | 20250116 | 135900 | 15711602050 | 28900 | 28950 | 28950 | 28850 | 514 |
| 304 | 20250116 | 135800 | 15696742750 | 28900 | 28900 | 28950 | 28900 | 417 |
| 305 | 20250116 | 135700 | 15684679000 | 28900 | 28900 | 28950 | 28900 | 421 |
| 306 | 20250116 | 135600 | 15672507400 | 28900 | 28900 | 28950 | 28900 | 202 |
| 307 | 20250116 | 135500 | 15666667100 | 28900 | 28900 | 28900 | 28850 | 291 |
| 308 | 20250116 | 135400 | 15658265100 | 28850 | 28900 | 28950 | 28850 | 936 |
| 309 | 20250116 | 135300 | 15631220900 | 28900 | 28950 | 28950 | 28900 | 238 |
| 310 | 20250116 | 135200 | 15624336100 | 28900 | 28850 | 28900 | 28850 | 642 |
| 311 | 20250116 | 135100 | 15605785150 | 28850 | 28850 | 28850 | 28850 | 154 |
| 312 | 20250116 | 135000 | 15601342250 | 28850 | 28850 | 28900 | 28850 | 173 |
| 313 | 20250116 | 134900 | 15596351050 | 28850 | 28850 | 28900 | 28850 | 199 |
| 314 | 20250116 | 134800 | 15590604900 | 28850 | 28850 | 28900 | 28850 | 164 |
| 315 | 20250116 | 134700 | 15585873050 | 28850 | 28900 | 28900 | 28850 | 191 |
| 316 | 20250116 | 134600 | 15580355650 | 28900 | 28900 | 28900 | 28850 | 170 |
| 317 | 20250116 | 134500 | 15575442700 | 28900 | 28900 | 28900 | 28900 | 655 |
| 318 | 20250116 | 134400 | 15556513200 | 28900 | 28950 | 28950 | 28900 | 160 |
| 319 | 20250116 | 134300 | 15551889000 | 28950 | 28950 | 28950 | 28850 | 1095 |
| 320 | 20250116 | 134200 | 15520248750 | 28900 | 28850 | 28900 | 28850 | 632 |
| 321 | 20250116 | 134100 | 15501985650 | 28850 | 28850 | 28900 | 28850 | 114 |
| 322 | 20250116 | 134000 | 15498694850 | 28850 | 28850 | 28950 | 28850 | 374 |
| 323 | 20250116 | 133900 | 15487891200 | 28850 | 28900 | 28950 | 28850 | 2009 |
| 324 | 20250116 | 133800 | 15429833200 | 28950 | 28900 | 28950 | 28900 | 281 |
| 325 | 20250116 | 133700 | 15421711600 | 28900 | 28950 | 28950 | 28900 | 473 |
| 326 | 20250116 | 133600 | 15408041400 | 28900 | 28900 | 28950 | 28900 | 127 |
| 327 | 20250116 | 133500 | 15404369750 | 28950 | 28950 | 29000 | 28900 | 1097 |
| 328 | 20250116 | 133400 | 15372613050 | 29000 | 28950 | 29000 | 28950 | 54 |
| 329 | 20250116 | 133300 | 15371049500 | 28950 | 28900 | 28950 | 28900 | 289 |
| 330 | 20250116 | 133200 | 15362691750 | 28900 | 28900 | 29000 | 28900 | 664 |
| 331 | 20250116 | 133100 | 15343457200 | 28950 | 28900 | 29000 | 28900 | 262 |
| 332 | 20250116 | 133000 | 15335871200 | 28950 | 28900 | 28950 | 28900 | 284 |
| 333 | 20250116 | 132900 | 15327655400 | 28900 | 28950 | 29000 | 28900 | 115 |
| 334 | 20250116 | 132800 | 15324326800 | 29000 | 28900 | 29000 | 28850 | 243 |
| 335 | 20250116 | 132700 | 15317300950 | 28900 | 28750 | 28900 | 28750 | 1225 |
| 336 | 20250116 | 132600 | 15281919500 | 28800 | 28800 | 28800 | 28750 | 239 |
| 337 | 20250116 | 132500 | 15275037000 | 28800 | 28800 | 28800 | 28750 | 246 |
| 338 | 20250116 | 132400 | 15267953300 | 28800 | 28850 | 28850 | 28800 | 430 |
| 339 | 20250116 | 132300 | 15255557650 | 28850 | 28850 | 28900 | 28850 | 415 |
| 340 | 20250116 | 132200 | 15243584650 | 28850 | 28850 | 28900 | 28850 | 149 |
| 341 | 20250116 | 132100 | 15239284050 | 28850 | 28850 | 28900 | 28850 | 200 |
| 342 | 20250116 | 132000 | 15233513500 | 28900 | 28850 | 28900 | 28850 | 185 |
| 343 | 20250116 | 131900 | 15228173750 | 28850 | 28850 | 28900 | 28850 | 44 |
| 344 | 20250116 | 131800 | 15226904150 | 28900 | 28800 | 28900 | 28800 | 1308 |
| 345 | 20250116 | 131700 | 15189220400 | 28800 | 28850 | 28850 | 28800 | 88 |
| 346 | 20250116 | 131600 | 15186685550 | 28800 | 28800 | 28900 | 28750 | 200 |
| 347 | 20250116 | 131500 | 15180924350 | 28800 | 28800 | 28850 | 28800 | 448 |
| 348 | 20250116 | 131400 | 15168014600 | 28850 | 29000 | 29000 | 28700 | 5326 |
| 349 | 20250116 | 131300 | 15014381000 | 29000 | 29050 | 29050 | 29000 | 1160 |
| 350 | 20250116 | 131200 | 14980689200 | 29050 | 29050 | 29100 | 29000 | 695 |
| 351 | 20250116 | 131100 | 14960501600 | 29100 | 29150 | 29150 | 29050 | 523 |
| 352 | 20250116 | 131000 | 14945273850 | 29150 | 29100 | 29150 | 29050 | 408 |
| 353 | 20250116 | 130900 | 14933397350 | 29100 | 29100 | 29100 | 29050 | 435 |
| 354 | 20250116 | 130800 | 14920743600 | 29100 | 29050 | 29100 | 29050 | 549 |
| 355 | 20250116 | 130700 | 14904773200 | 29050 | 29150 | 29150 | 29050 | 1563 |
| 356 | 20250116 | 130600 | 14859291450 | 29150 | 29100 | 29150 | 29050 | 1380 |
| 357 | 20250116 | 130500 | 14819127650 | 29100 | 29050 | 29250 | 29050 | 6184 |
| 358 | 20250116 | 130400 | 14638861800 | 29050 | 28950 | 29050 | 28900 | 1360 |
| 359 | 20250116 | 130300 | 14599461200 | 28950 | 28750 | 29000 | 28750 | 3913 |
| 360 | 20250116 | 130200 | 14486486300 | 28750 | 28750 | 28800 | 28750 | 90 |
| 361 | 20250116 | 130100 | 14483898300 | 28750 | 28750 | 28750 | 28750 | 120 |
| 362 | 20250116 | 130000 | 14480448300 | 28750 | 28750 | 28800 | 28750 | 205 |
| 363 | 20250116 | 125900 | 14474554450 | 28750 | 28750 | 28800 | 28750 | 132 |
| 364 | 20250116 | 125800 | 14470758700 | 28750 | 28800 | 28800 | 28750 | 209 |
| 365 | 20250116 | 125700 | 14464743200 | 28800 | 28800 | 28800 | 28750 | 494 |
| 366 | 20250116 | 125600 | 14450519600 | 28750 | 28750 | 28800 | 28750 | 618 |
| 367 | 20250116 | 125500 | 14432734300 | 28750 | 28650 | 28750 | 28650 | 1418 |
| 368 | 20250116 | 125400 | 14392038600 | 28650 | 28600 | 28650 | 28600 | 739 |
| 369 | 20250116 | 125300 | 14370866400 | 28600 | 28650 | 28650 | 28600 | 404 |
| 370 | 20250116 | 125200 | 14359309350 | 28600 | 28600 | 28650 | 28600 | 109 |
| 371 | 20250116 | 125100 | 14356190350 | 28650 | 28550 | 28650 | 28550 | 2591 |
| 372 | 20250116 | 125000 | 14282106350 | 28550 | 28600 | 28600 | 28550 | 2950 |
| 373 | 20250116 | 124900 | 14197749200 | 28600 | 28600 | 28650 | 28600 | 250 |
| 374 | 20250116 | 124800 | 14190598550 | 28600 | 28650 | 28650 | 28600 | 317 |
| 375 | 20250116 | 124700 | 14181523600 | 28650 | 28700 | 28700 | 28650 | 1203 |
| 376 | 20250116 | 124600 | 14147057600 | 28700 | 28650 | 28700 | 28650 | 94 |
| 377 | 20250116 | 124500 | 14144364350 | 28650 | 28700 | 28700 | 28650 | 378 |
| 378 | 20250116 | 124400 | 14133533000 | 28650 | 28700 | 28700 | 28650 | 103 |
| 379 | 20250116 | 124300 | 14130578850 | 28650 | 28700 | 28700 | 28650 | 1130 |
| 380 | 20250116 | 124200 | 14098189000 | 28650 | 28650 | 28700 | 28650 | 456 |
| 381 | 20250116 | 124100 | 14085124550 | 28650 | 28650 | 28700 | 28650 | 307 |
| 382 | 20250116 | 124000 | 14076327650 | 28650 | 28650 | 28700 | 28650 | 142 |
| 383 | 20250116 | 123900 | 14072259300 | 28700 | 28650 | 28700 | 28650 | 85 |
| 384 | 20250116 | 123800 | 14069823450 | 28700 | 28750 | 28750 | 28700 | 1436 |
| 385 | 20250116 | 123700 | 14028609700 | 28750 | 28700 | 28750 | 28700 | 30 |
| 386 | 20250116 | 123600 | 14027748050 | 28750 | 28750 | 28750 | 28700 | 507 |
| 387 | 20250116 | 123500 | 14013175300 | 28750 | 28700 | 28750 | 28700 | 182 |
| 388 | 20250116 | 123400 | 14007948400 | 28700 | 28700 | 28750 | 28700 | 207 |
| 389 | 20250116 | 123300 | 14002007300 | 28700 | 28700 | 28750 | 28700 | 133 |
| 390 | 20250116 | 123200 | 13998190000 | 28700 | 28700 | 28750 | 28700 | 105 |
| 391 | 20250116 | 123100 | 13995176400 | 28750 | 28750 | 28800 | 28700 | 1752 |
| 392 | 20250116 | 123000 | 13944810750 | 28750 | 28750 | 28800 | 28750 | 244 |
| 393 | 20250116 | 122900 | 13937795150 | 28800 | 28750 | 28800 | 28750 | 101 |
| 394 | 20250116 | 122800 | 13934888600 | 28750 | 28850 | 28850 | 28750 | 694 |
| 395 | 20250116 | 122700 | 13914901250 | 28800 | 28750 | 28850 | 28750 | 80 |
| 396 | 20250116 | 122600 | 13912594700 | 28750 | 28750 | 28850 | 28750 | 273 |
| 397 | 20250116 | 122500 | 13904735050 | 28800 | 28850 | 28850 | 28800 | 1152 |
| 398 | 20250116 | 122400 | 13871557300 | 28800 | 28800 | 28850 | 28800 | 151 |
| 399 | 20250116 | 122300 | 13867208000 | 28850 | 28800 | 28850 | 28800 | 248 |
| 400 | 20250116 | 122200 | 13860064100 | 28800 | 28800 | 28850 | 28800 | 185 |
| 401 | 20250116 | 122100 | 13854735150 | 28850 | 28850 | 28850 | 28800 | 69 |
| 402 | 20250116 | 122000 | 13852747800 | 28800 | 28850 | 28850 | 28800 | 257 |
| 403 | 20250116 | 121900 | 13845344050 | 28850 | 28800 | 28850 | 28800 | 266 |
| 404 | 20250116 | 121800 | 13837683050 | 28800 | 28800 | 28850 | 28800 | 304 |
| 405 | 20250116 | 121700 | 13828927250 | 28800 | 28800 | 28850 | 28800 | 66 |
| 406 | 20250116 | 121600 | 13827026050 | 28800 | 28800 | 28850 | 28800 | 254 |
| 407 | 20250116 | 121500 | 13819704850 | 28800 | 28800 | 28850 | 28800 | 300 |
| 408 | 20250116 | 121400 | 13811064100 | 28800 | 28850 | 28900 | 28800 | 738 |
| 409 | 20250116 | 121300 | 13789792500 | 28900 | 28900 | 28900 | 28850 | 786 |
| 410 | 20250116 | 121200 | 13767089900 | 28850 | 28900 | 28950 | 28850 | 299 |
| 411 | 20250116 | 121100 | 13758449900 | 28850 | 28950 | 28950 | 28850 | 325 |
| 412 | 20250116 | 121000 | 13749060550 | 28950 | 28850 | 28950 | 28850 | 605 |
| 413 | 20250116 | 120900 | 13731558500 | 28850 | 28950 | 28950 | 28850 | 232 |
| 414 | 20250116 | 120800 | 13724854200 | 29000 | 28850 | 29000 | 28850 | 860 |
| 415 | 20250116 | 120700 | 13699993150 | 28850 | 28950 | 28950 | 28850 | 549 |
| 416 | 20250116 | 120600 | 13684129150 | 28900 | 29000 | 29000 | 28900 | 1122 |
| 417 | 20250116 | 120500 | 13651612400 | 29000 | 28950 | 29000 | 28900 | 1149 |
| 418 | 20250116 | 120400 | 13618359700 | 28950 | 28900 | 28950 | 28900 | 3361 |
| 419 | 20250116 | 120300 | 13521103950 | 28900 | 28950 | 28950 | 28900 | 157 |
| 420 | 20250116 | 120200 | 13516563550 | 28950 | 28850 | 28950 | 28850 | 1075 |
| 421 | 20250116 | 120100 | 13485497800 | 28850 | 28850 | 28900 | 28800 | 739 |
| 422 | 20250116 | 120000 | 13464179800 | 28800 | 28800 | 28850 | 28800 | 636 |
| 423 | 20250116 | 115900 | 13445842850 | 28850 | 28850 | 28850 | 28800 | 274 |
| 424 | 20250116 | 115800 | 13437943100 | 28850 | 28850 | 28850 | 28800 | 406 |
| 425 | 20250116 | 115700 | 13426231600 | 28850 | 28850 | 28850 | 28800 | 230 |
| 426 | 20250116 | 115600 | 13419596200 | 28850 | 28800 | 28850 | 28800 | 1219 |
| 427 | 20250116 | 115500 | 13384451150 | 28800 | 28750 | 28800 | 28750 | 752 |
| 428 | 20250116 | 115400 | 13362799200 | 28750 | 28750 | 28750 | 28700 | 547 |
| 429 | 20250116 | 115300 | 13347075100 | 28700 | 28700 | 28700 | 28650 | 515 |
| 430 | 20250116 | 115200 | 13332296700 | 28700 | 28550 | 28700 | 28550 | 1002 |
| 431 | 20250116 | 115100 | 13303610400 | 28600 | 28550 | 28600 | 28550 | 502 |
| 432 | 20250116 | 115000 | 13289271350 | 28600 | 28600 | 28600 | 28550 | 2132 |
| 433 | 20250116 | 114900 | 13228301350 | 28600 | 28600 | 28650 | 28600 | 1252 |
| 434 | 20250116 | 114800 | 13192494000 | 28600 | 28650 | 28650 | 28600 | 1250 |
| 435 | 20250116 | 114700 | 13156699350 | 28650 | 28700 | 28700 | 28650 | 730 |
| 436 | 20250116 | 114600 | 13135784700 | 28700 | 28650 | 28700 | 28650 | 440 |
| 437 | 20250116 | 114500 | 13123176800 | 28650 | 28650 | 28700 | 28650 | 676 |
| 438 | 20250116 | 114400 | 13103809350 | 28650 | 28700 | 28750 | 28650 | 1071 |
| 439 | 20250116 | 114300 | 13073074800 | 28700 | 28700 | 28700 | 28700 | 119 |
| 440 | 20250116 | 114200 | 13069659500 | 28700 | 28700 | 28750 | 28700 | 363 |
| 441 | 20250116 | 114100 | 13059241150 | 28700 | 28700 | 28750 | 28700 | 619 |
| 442 | 20250116 | 114000 | 13041475800 | 28700 | 28750 | 28750 | 28700 | 868 |
| 443 | 20250116 | 113900 | 13016563550 | 28700 | 28700 | 28750 | 28700 | 262 |
| 444 | 20250116 | 113800 | 13009043850 | 28750 | 28700 | 28750 | 28700 | 205 |
| 445 | 20250116 | 113700 | 13003158000 | 28700 | 28700 | 28750 | 28700 | 193 |
| 446 | 20250116 | 113600 | 12997618550 | 28700 | 28700 | 28750 | 28700 | 377 |
| 447 | 20250116 | 113500 | 12986798550 | 28750 | 28750 | 28750 | 28700 | 565 |
| 448 | 20250116 | 113400 | 12970582300 | 28750 | 28700 | 28750 | 28700 | 189 |
| 449 | 20250116 | 113300 | 12965151900 | 28700 | 28750 | 28750 | 28700 | 113 |
| 450 | 20250116 | 113200 | 12961908250 | 28750 | 28700 | 28750 | 28700 | 55 |
| 451 | 20250116 | 113100 | 12960329250 | 28700 | 28750 | 28750 | 28700 | 598 |
| 452 | 20250116 | 113000 | 12943138450 | 28700 | 28750 | 28750 | 28700 | 96 |
| 453 | 20250116 | 112900 | 12940381750 | 28750 | 28750 | 28750 | 28700 | 362 |
| 454 | 20250116 | 112800 | 12929979250 | 28750 | 28750 | 28750 | 28700 | 451 |
| 455 | 20250116 | 112700 | 12917013700 | 28700 | 28700 | 28750 | 28700 | 85 |
| 456 | 20250116 | 112600 | 12914573100 | 28700 | 28650 | 28700 | 28650 | 1677 |
| 457 | 20250116 | 112500 | 12866446550 | 28650 | 28650 | 28700 | 28650 | 192 |
| 458 | 20250116 | 112400 | 12860944350 | 28650 | 28700 | 28700 | 28650 | 250 |
| 459 | 20250116 | 112300 | 12853778650 | 28650 | 28600 | 28700 | 28600 | 2018 |
| 460 | 20250116 | 112200 | 12795938400 | 28650 | 28600 | 28650 | 28600 | 1111 |
| 461 | 20250116 | 112100 | 12764161300 | 28600 | 28650 | 28650 | 28600 | 212 |
| 462 | 20250116 | 112000 | 12758091350 | 28650 | 28600 | 28650 | 28600 | 369 |
| 463 | 20250116 | 111900 | 12747529350 | 28650 | 28650 | 28650 | 28600 | 815 |
| 464 | 20250116 | 111800 | 12724204850 | 28650 | 28600 | 28650 | 28600 | 1573 |
| 465 | 20250116 | 111700 | 12679141350 | 28600 | 28650 | 28650 | 28600 | 446 |
| 466 | 20250116 | 111600 | 12666382900 | 28600 | 28600 | 28650 | 28600 | 674 |
| 467 | 20250116 | 111500 | 12647105600 | 28600 | 28600 | 28650 | 28600 | 360 |
| 468 | 20250116 | 111400 | 12636807700 | 28650 | 28600 | 28650 | 28600 | 301 |
| 469 | 20250116 | 111300 | 12628191900 | 28650 | 28600 | 28650 | 28600 | 673 |
| 470 | 20250116 | 111200 | 12608938950 | 28650 | 28650 | 28650 | 28600 | 2634 |
| 471 | 20250116 | 111100 | 12533476900 | 28700 | 28700 | 28700 | 28650 | 754 |
| 472 | 20250116 | 111000 | 12511873450 | 28700 | 28700 | 28700 | 28650 | 1400 |
| 473 | 20250116 | 110900 | 12471716850 | 28700 | 28700 | 28750 | 28700 | 381 |
| 474 | 20250116 | 110800 | 12460781900 | 28700 | 28700 | 28750 | 28700 | 1342 |
| 475 | 20250116 | 110700 | 12422264500 | 28700 | 28700 | 28750 | 28700 | 35 |
| 476 | 20250116 | 110600 | 12421259900 | 28700 | 28750 | 28750 | 28700 | 1508 |
| 477 | 20250116 | 110500 | 12377971700 | 28800 | 28750 | 28800 | 28700 | 563 |
| 478 | 20250116 | 110400 | 12361785600 | 28750 | 28750 | 28750 | 28750 | 382 |
| 479 | 20250116 | 110300 | 12350803100 | 28800 | 28800 | 28800 | 28750 | 310 |
| 480 | 20250116 | 110200 | 12341886450 | 28750 | 28750 | 28800 | 28700 | 985 |
| 481 | 20250116 | 110100 | 12313589200 | 28750 | 28750 | 28750 | 28700 | 2207 |
| 482 | 20250116 | 110000 | 12250138500 | 28800 | 28750 | 28800 | 28750 | 414 |
| 483 | 20250116 | 105900 | 12238233200 | 28750 | 28750 | 28800 | 28750 | 987 |
| 484 | 20250116 | 105800 | 12209849950 | 28750 | 28800 | 28800 | 28750 | 377 |
| 485 | 20250116 | 105700 | 12199005650 | 28800 | 28800 | 28800 | 28750 | 117 |
| 486 | 20250116 | 105600 | 12195641100 | 28800 | 28800 | 28800 | 28800 | 1662 |
| 487 | 20250116 | 105500 | 12147775500 | 28800 | 28850 | 28850 | 28800 | 678 |
| 488 | 20250116 | 105400 | 12128248900 | 28850 | 28850 | 28850 | 28800 | 405 |
| 489 | 20250116 | 105300 | 12116579100 | 28850 | 28850 | 28850 | 28800 | 71 |
| 490 | 20250116 | 105200 | 12114532650 | 28850 | 28850 | 28850 | 28800 | 85 |
| 491 | 20250116 | 105100 | 12112081500 | 28850 | 28850 | 28850 | 28800 | 505 |
| 492 | 20250116 | 105000 | 12097515650 | 28850 | 28850 | 28850 | 28800 | 158 |
| 493 | 20250116 | 104900 | 12092959600 | 28850 | 28800 | 28900 | 28800 | 538 |
| 494 | 20250116 | 104800 | 12077415700 | 28850 | 28850 | 28850 | 28850 | 378 |
| 495 | 20250116 | 104700 | 12066510400 | 28850 | 28850 | 28900 | 28850 | 251 |
| 496 | 20250116 | 104600 | 12059268850 | 28850 | 28850 | 28900 | 28800 | 380 |
| 497 | 20250116 | 104500 | 12048295350 | 28850 | 28900 | 28900 | 28850 | 1378 |
| 498 | 20250116 | 104400 | 12008538800 | 28900 | 28900 | 28900 | 28850 | 386 |
| 499 | 20250116 | 104300 | 11997386000 | 28850 | 28900 | 28900 | 28850 | 470 |
| 500 | 20250116 | 104200 | 11983805800 | 28850 | 28850 | 28900 | 28850 | 1108 |
| 501 | 20250116 | 104100 | 11951839750 | 28850 | 28850 | 28900 | 28850 | 78 |
| 502 | 20250116 | 104000 | 11949589300 | 28850 | 28850 | 28900 | 28850 | 332 |
| 503 | 20250116 | 103900 | 11940003500 | 28850 | 28850 | 28850 | 28850 | 85 |
| 504 | 20250116 | 103800 | 11937551250 | 28900 | 28900 | 28950 | 28900 | 995 |
| 505 | 20250116 | 103700 | 11908795500 | 28900 | 28900 | 28950 | 28900 | 27 |
| 506 | 20250116 | 103600 | 11908014950 | 28900 | 28900 | 28950 | 28900 | 538 |
| 507 | 20250116 | 103500 | 11892461750 | 28900 | 28900 | 28950 | 28850 | 619 |
| 508 | 20250116 | 103400 | 11874575050 | 28900 | 28900 | 28900 | 28850 | 233 |
| 509 | 20250116 | 103300 | 11867842650 | 28850 | 28900 | 28900 | 28850 | 51 |
| 510 | 20250116 | 103200 | 11866371100 | 28850 | 28800 | 28900 | 28800 | 673 |
| 511 | 20250116 | 103100 | 11846958200 | 28800 | 28700 | 28800 | 28700 | 1221 |
| 512 | 20250116 | 103000 | 11811831150 | 28700 | 28750 | 28750 | 28700 | 823 |
| 513 | 20250116 | 102900 | 11788197350 | 28750 | 28750 | 28750 | 28700 | 390 |
| 514 | 20250116 | 102800 | 11776999000 | 28700 | 28750 | 28750 | 28700 | 767 |
| 515 | 20250116 | 102700 | 11754954300 | 28700 | 28700 | 28750 | 28700 | 490 |
| 516 | 20250116 | 102600 | 11740889800 | 28700 | 28750 | 28750 | 28700 | 730 |
| 517 | 20250116 | 102500 | 11719927900 | 28750 | 28700 | 28750 | 28700 | 329 |
| 518 | 20250116 | 102400 | 11710477850 | 28750 | 28750 | 28750 | 28700 | 1404 |
| 519 | 20250116 | 102300 | 11670157750 | 28750 | 28700 | 28750 | 28700 | 3134 |
| 520 | 20250116 | 102200 | 11580200300 | 28700 | 28700 | 28750 | 28700 | 434 |
| 521 | 20250116 | 102100 | 11567743700 | 28700 | 28750 | 28800 | 28700 | 692 |
| 522 | 20250116 | 102000 | 11547865900 | 28750 | 28750 | 28800 | 28750 | 478 |
| 523 | 20250116 | 101900 | 11534121500 | 28800 | 28750 | 28850 | 28700 | 429 |
| 524 | 20250116 | 101800 | 11521784550 | 28750 | 28750 | 28800 | 28750 | 4001 |
| 525 | 20250116 | 101700 | 11406728550 | 28800 | 28750 | 28800 | 28750 | 1345 |
| 526 | 20250116 | 101600 | 11368002750 | 28800 | 28800 | 28900 | 28750 | 3591 |
| 527 | 20250116 | 101500 | 11264616900 | 28850 | 29100 | 29200 | 28850 | 3635 |
| 528 | 20250116 | 101400 | 11159319200 | 29100 | 29100 | 29200 | 29050 | 1103 |
| 529 | 20250116 | 101300 | 11127152250 | 29150 | 29050 | 29150 | 29000 | 2680 |
| 530 | 20250116 | 101200 | 11049279650 | 29050 | 29050 | 29100 | 29000 | 1527 |
| 531 | 20250116 | 101100 | 11004907550 | 29050 | 29050 | 29100 | 29000 | 448 |
| 532 | 20250116 | 101000 | 10991887100 | 29050 | 29050 | 29150 | 29000 | 1381 |
| 533 | 20250116 | 100900 | 10951715400 | 29050 | 29100 | 29100 | 29000 | 1772 |
| 534 | 20250116 | 100800 | 10900224550 | 29150 | 29050 | 29200 | 29000 | 8111 |
| 535 | 20250116 | 100700 | 10664175350 | 29050 | 29000 | 29100 | 29000 | 597 |
| 536 | 20250116 | 100600 | 10646829250 | 29000 | 29050 | 29100 | 29000 | 2310 |
| 537 | 20250116 | 100500 | 10579716900 | 29050 | 29150 | 29150 | 29050 | 2942 |
| 538 | 20250116 | 100400 | 10494131050 | 29100 | 29150 | 29200 | 29100 | 2279 |
| 539 | 20250116 | 100300 | 10427709700 | 29150 | 28950 | 29150 | 28900 | 1787 |
| 540 | 20250116 | 100200 | 10375807600 | 29000 | 28900 | 29000 | 28900 | 1323 |
| 541 | 20250116 | 100100 | 10337537600 | 28950 | 28950 | 28950 | 28900 | 1267 |
| 542 | 20250116 | 100000 | 10300892600 | 28900 | 28700 | 28950 | 28700 | 6394 |
| 543 | 20250116 | 095900 | 10116809700 | 28750 | 28700 | 28750 | 28700 | 911 |
| 544 | 20250116 | 095800 | 10090639900 | 28700 | 28700 | 28750 | 28700 | 1912 |
| 545 | 20250116 | 095700 | 10035726850 | 28700 | 28750 | 28800 | 28700 | 4080 |
| 546 | 20250116 | 095600 | 9918559500 | 28750 | 28750 | 28800 | 28700 | 2920 |
| 547 | 20250116 | 095500 | 9834672000 | 28700 | 28850 | 28850 | 28700 | 3866 |
| 548 | 20250116 | 095400 | 9723551300 | 28800 | 28850 | 28850 | 28800 | 2698 |
| 549 | 20250116 | 095300 | 9645802900 | 28850 | 28900 | 28950 | 28800 | 2902 |
| 550 | 20250116 | 095200 | 9562077100 | 28950 | 28950 | 28950 | 28850 | 1950 |
| 551 | 20250116 | 095100 | 9505692100 | 28900 | 28950 | 28950 | 28900 | 1419 |
| 552 | 20250116 | 095000 | 9464659800 | 29000 | 29050 | 29100 | 28950 | 2824 |
| 553 | 20250116 | 094900 | 9382747250 | 29050 | 29100 | 29150 | 29000 | 2586 |
| 554 | 20250116 | 094800 | 9307566050 | 29150 | 29100 | 29150 | 29100 | 1099 |
| 555 | 20250116 | 094700 | 9275579050 | 29150 | 29100 | 29200 | 29100 | 2313 |
| 556 | 20250116 | 094600 | 9208150100 | 29150 | 29100 | 29250 | 29100 | 1967 |
| 557 | 20250116 | 094500 | 9150818700 | 29100 | 29100 | 29100 | 29000 | 2131 |
| 558 | 20250116 | 094400 | 9088885100 | 29050 | 28900 | 29100 | 28900 | 1599 |
| 559 | 20250116 | 094300 | 9042489200 | 28900 | 29000 | 29100 | 28900 | 2111 |
| 560 | 20250116 | 094200 | 8981369200 | 29050 | 28950 | 29050 | 28900 | 1733 |
| 561 | 20250116 | 094100 | 8931192100 | 28950 | 28800 | 29000 | 28800 | 1916 |
| 562 | 20250116 | 094000 | 8875783100 | 28900 | 28800 | 28900 | 28750 | 1601 |
| 563 | 20250116 | 093900 | 8829664750 | 28850 | 28750 | 28850 | 28700 | 1860 |
| 564 | 20250116 | 093800 | 8776124150 | 28800 | 28750 | 28800 | 28650 | 4336 |
| 565 | 20250116 | 093700 | 8651557750 | 28700 | 28850 | 28900 | 28700 | 5798 |
| 566 | 20250116 | 093600 | 8484576500 | 28850 | 28900 | 29000 | 28850 | 2447 |
| 567 | 20250116 | 093500 | 8413922000 | 28900 | 29150 | 29150 | 28850 | 8456 |
| 568 | 20250116 | 093400 | 8168888500 | 29150 | 29200 | 29250 | 29050 | 6752 |
| 569 | 20250116 | 093300 | 7971852600 | 29150 | 29100 | 29200 | 29050 | 2735 |
| 570 | 20250116 | 093200 | 7892287750 | 29100 | 29300 | 29300 | 29100 | 4224 |
| 571 | 20250116 | 093100 | 7768975450 | 29250 | 29300 | 29350 | 29250 | 3193 |
| 572 | 20250116 | 093000 | 7675411450 | 29350 | 29450 | 29500 | 29350 | 2672 |
| 573 | 20250116 | 092900 | 7596874900 | 29450 | 29550 | 29550 | 29450 | 4857 |
| 574 | 20250116 | 092800 | 7453631300 | 29550 | 29450 | 29550 | 29450 | 5803 |
| 575 | 20250116 | 092700 | 7282372850 | 29500 | 29500 | 29500 | 29400 | 7235 |
| 576 | 20250116 | 092600 | 7069245800 | 29500 | 29050 | 29500 | 29050 | 14703 |
| 577 | 20250116 | 092500 | 6638693300 | 29050 | 29100 | 29100 | 29000 | 3745 |
| 578 | 20250116 | 092400 | 6529923250 | 29100 | 29250 | 29250 | 29100 | 5194 |
| 579 | 20250116 | 092300 | 6378257700 | 29250 | 29150 | 29250 | 29150 | 3528 |
| 580 | 20250116 | 092200 | 6275180950 | 29150 | 29250 | 29300 | 29100 | 8580 |
| 581 | 20250116 | 092100 | 6024609600 | 29250 | 29300 | 29350 | 29250 | 4555 |
| 582 | 20250116 | 092000 | 5891202150 | 29300 | 29200 | 29350 | 29150 | 5184 |
| 583 | 20250116 | 091900 | 5739557500 | 29200 | 29250 | 29300 | 29150 | 7924 |
| 584 | 20250116 | 091800 | 5507844050 | 29300 | 29250 | 29300 | 29200 | 3304 |
| 585 | 20250116 | 091700 | 5411217250 | 29250 | 29150 | 29250 | 29150 | 2852 |
| 586 | 20250116 | 091600 | 5327968000 | 29200 | 29100 | 29200 | 29100 | 10269 |
| 587 | 20250116 | 091500 | 5028546300 | 29150 | 29100 | 29150 | 29050 | 7386 |
| 588 | 20250116 | 091400 | 4813427700 | 29100 | 29050 | 29100 | 28950 | 4225 |
| 589 | 20250116 | 091300 | 4690659700 | 29100 | 29100 | 29200 | 29000 | 5298 |
| 590 | 20250116 | 091200 | 4536420550 | 29150 | 29050 | 29200 | 29050 | 9094 |
| 591 | 20250116 | 091100 | 4271483250 | 29050 | 28900 | 29050 | 28800 | 6373 |
| 592 | 20250116 | 091000 | 4086840550 | 28950 | 28850 | 28950 | 28850 | 4095 |
| 593 | 20250116 | 090900 | 3968550850 | 28850 | 28800 | 28950 | 28750 | 4761 |
| 594 | 20250116 | 090800 | 3831292200 | 28800 | 28700 | 28800 | 28550 | 18769 |
| 595 | 20250116 | 090700 | 3291831650 | 28700 | 28400 | 28700 | 28350 | 7267 |
| 596 | 20250116 | 090600 | 3084503750 | 28400 | 28700 | 28700 | 28300 | 10147 |
| 597 | 20250116 | 090500 | 2795338450 | 28700 | 28550 | 28700 | 28500 | 8346 |
| 598 | 20250116 | 090400 | 2556542700 | 28550 | 28500 | 28600 | 28450 | 5265 |
| 599 | 20250116 | 090300 | 2406473750 | 28500 | 28800 | 28800 | 28450 | 8744 |
| 600 | 20250116 | 090200 | 2156554350 | 28700 | 28200 | 28800 | 28200 | 11557 |
| 601 | 20250116 | 090100 | 1827132600 | 28100 | 28400 | 28650 | 28100 | 32506 |
| 602 | 20250116 | 090000 | 908171800 | 28500 | 28600 | 28950 | 28400 | 31082 |