33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 190000 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 6847 |
| 3 | 20250117 | 185900 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 4 | 20250117 | 185800 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 5 | 20250117 | 185700 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 6 | 20250117 | 185600 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 7 | 20250117 | 185500 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 8 | 20250117 | 185400 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 9 | 20250117 | 185300 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 10 | 20250117 | 185200 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 11 | 20250117 | 185100 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 12 | 20250117 | 185000 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 13 | 20250117 | 184900 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 14 | 20250117 | 184800 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 15 | 20250117 | 184700 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 16 | 20250117 | 184600 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 17 | 20250117 | 184500 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 18 | 20250117 | 184400 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 19 | 20250117 | 184300 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 20 | 20250117 | 184200 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 21 | 20250117 | 184100 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 22 | 20250117 | 184000 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 23 | 20250117 | 183900 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 24 | 20250117 | 183800 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 25 | 20250117 | 183700 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 26 | 20250117 | 183600 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 27 | 20250117 | 183500 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 28 | 20250117 | 183400 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 29 | 20250117 | 183300 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 30 | 20250117 | 183200 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 31 | 20250117 | 183100 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 32 | 20250117 | 183000 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 6847 |
| 33 | 20250117 | 182900 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 34 | 20250117 | 182800 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 35 | 20250117 | 182700 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 36 | 20250117 | 182600 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 37 | 20250117 | 182500 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 38 | 20250117 | 182400 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 39 | 20250117 | 182300 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 40 | 20250117 | 182200 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 41 | 20250117 | 182100 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 42 | 20250117 | 182000 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 43 | 20250117 | 181900 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 44 | 20250117 | 181800 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 45 | 20250117 | 181700 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 46 | 20250117 | 181600 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 47 | 20250117 | 181500 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 48 | 20250117 | 181400 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 49 | 20250117 | 181300 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 50 | 20250117 | 181200 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 51 | 20250117 | 181100 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 52 | 20250117 | 181000 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 53 | 20250117 | 180900 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 54 | 20250117 | 180800 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 55 | 20250117 | 180700 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 56 | 20250117 | 180600 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 57 | 20250117 | 180500 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 58 | 20250117 | 180400 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 59 | 20250117 | 180300 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 60 | 20250117 | 180200 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 61 | 20250117 | 180100 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 62 | 20250117 | 180000 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 6847 |
| 63 | 20250117 | 175900 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 64 | 20250117 | 175800 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 65 | 20250117 | 175700 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 66 | 20250117 | 175600 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 67 | 20250117 | 175500 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 68 | 20250117 | 175400 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 69 | 20250117 | 175300 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 70 | 20250117 | 175200 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 71 | 20250117 | 175100 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 72 | 20250117 | 175000 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 73 | 20250117 | 174900 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 74 | 20250117 | 174800 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 75 | 20250117 | 174700 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 76 | 20250117 | 174600 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 77 | 20250117 | 174500 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 78 | 20250117 | 174400 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 79 | 20250117 | 174300 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 80 | 20250117 | 174200 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 81 | 20250117 | 174100 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 82 | 20250117 | 174000 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 83 | 20250117 | 173900 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 84 | 20250117 | 173800 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 85 | 20250117 | 173700 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 86 | 20250117 | 173600 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 87 | 20250117 | 173500 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 88 | 20250117 | 173400 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 89 | 20250117 | 173300 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 90 | 20250117 | 173200 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 91 | 20250117 | 173100 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 92 | 20250117 | 173000 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 6847 |
| 93 | 20250117 | 172900 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 94 | 20250117 | 172800 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 95 | 20250117 | 172700 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 96 | 20250117 | 172600 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 97 | 20250117 | 172500 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 98 | 20250117 | 172400 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 99 | 20250117 | 172300 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 100 | 20250117 | 172200 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 101 | 20250117 | 172100 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 102 | 20250117 | 172000 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 103 | 20250117 | 171900 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 104 | 20250117 | 171800 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 105 | 20250117 | 171700 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 106 | 20250117 | 171600 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 107 | 20250117 | 171500 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 108 | 20250117 | 171400 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 109 | 20250117 | 171300 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 110 | 20250117 | 171200 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 111 | 20250117 | 171100 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 112 | 20250117 | 171000 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 113 | 20250117 | 170900 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 114 | 20250117 | 170800 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 115 | 20250117 | 170700 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 116 | 20250117 | 170600 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 117 | 20250117 | 170500 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 118 | 20250117 | 170400 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 119 | 20250117 | 170300 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 120 | 20250117 | 170200 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 121 | 20250117 | 170100 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 122 | 20250117 | 170000 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 6847 |
| 123 | 20250117 | 165900 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 124 | 20250117 | 165800 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 125 | 20250117 | 165700 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 126 | 20250117 | 165600 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 127 | 20250117 | 165500 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 128 | 20250117 | 165400 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 129 | 20250117 | 165300 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 130 | 20250117 | 165200 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 131 | 20250117 | 165100 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 132 | 20250117 | 165000 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 133 | 20250117 | 164900 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 134 | 20250117 | 164800 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 135 | 20250117 | 164700 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 136 | 20250117 | 164600 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 137 | 20250117 | 164500 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 138 | 20250117 | 164400 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 139 | 20250117 | 164300 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 140 | 20250117 | 164200 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 141 | 20250117 | 164100 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 142 | 20250117 | 164000 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 143 | 20250117 | 163900 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 144 | 20250117 | 163800 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 145 | 20250117 | 163700 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 146 | 20250117 | 163600 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 147 | 20250117 | 163500 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 148 | 20250117 | 163400 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 149 | 20250117 | 163300 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 150 | 20250117 | 163200 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 151 | 20250117 | 163100 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 152 | 20250117 | 163000 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 6847 |
| 153 | 20250117 | 162900 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 154 | 20250117 | 162800 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 155 | 20250117 | 162700 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 156 | 20250117 | 162600 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 157 | 20250117 | 162500 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 158 | 20250117 | 162400 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 159 | 20250117 | 162300 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 160 | 20250117 | 162200 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 161 | 20250117 | 162100 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 162 | 20250117 | 162000 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 163 | 20250117 | 161900 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 164 | 20250117 | 161800 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 165 | 20250117 | 161700 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 166 | 20250117 | 161600 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 167 | 20250117 | 161500 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 168 | 20250117 | 161400 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 169 | 20250117 | 161300 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 170 | 20250117 | 161200 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 171 | 20250117 | 161100 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 172 | 20250117 | 161000 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 173 | 20250117 | 160900 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 174 | 20250117 | 160800 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 175 | 20250117 | 160700 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 176 | 20250117 | 160600 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 177 | 20250117 | 160500 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 178 | 20250117 | 160400 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 179 | 20250117 | 160300 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 180 | 20250117 | 160200 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 181 | 20250117 | 160100 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 182 | 20250117 | 160000 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 6847 |
| 183 | 20250117 | 155900 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 184 | 20250117 | 155800 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 185 | 20250117 | 155700 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 186 | 20250117 | 155600 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 187 | 20250117 | 155500 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 188 | 20250117 | 155400 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 189 | 20250117 | 155300 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 190 | 20250117 | 155200 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 191 | 20250117 | 155100 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 192 | 20250117 | 155000 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 193 | 20250117 | 154900 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 194 | 20250117 | 154800 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 195 | 20250117 | 154700 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 196 | 20250117 | 154600 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 197 | 20250117 | 154500 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 198 | 20250117 | 154400 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 199 | 20250117 | 154300 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 200 | 20250117 | 154200 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 201 | 20250117 | 154100 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 202 | 20250117 | 154000 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 203 | 20250117 | 153900 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 204 | 20250117 | 153800 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 205 | 20250117 | 153700 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 206 | 20250117 | 153600 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 207 | 20250117 | 153500 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 208 | 20250117 | 153400 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 209 | 20250117 | 153300 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 210 | 20250117 | 153200 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 211 | 20250117 | 153100 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 0 |
| 212 | 20250117 | 153000 | 30659387300 | 30550 | 30550 | 30550 | 30550 | 13694 |
| 213 | 20250117 | 152900 | 30450211450 | 30600 | 30600 | 30600 | 30600 | 0 |
| 214 | 20250117 | 152800 | 30450211450 | 30600 | 30600 | 30600 | 30600 | 0 |
| 215 | 20250117 | 152700 | 30450211450 | 30600 | 30600 | 30600 | 30600 | 0 |
| 216 | 20250117 | 152600 | 30450211450 | 30600 | 30600 | 30600 | 30600 | 0 |
| 217 | 20250117 | 152500 | 30450211450 | 30600 | 30600 | 30600 | 30600 | 0 |
| 218 | 20250117 | 152400 | 30450211450 | 30600 | 30600 | 30600 | 30600 | 0 |
| 219 | 20250117 | 152300 | 30450211450 | 30600 | 30600 | 30600 | 30600 | 0 |
| 220 | 20250117 | 152200 | 30450211450 | 30600 | 30600 | 30600 | 30600 | 0 |
| 221 | 20250117 | 152100 | 30450211450 | 30600 | 30600 | 30600 | 30600 | 0 |
| 222 | 20250117 | 152000 | 30450211450 | 30600 | 30600 | 30600 | 30600 | 0 |
| 223 | 20250117 | 151900 | 30450211450 | 30600 | 30600 | 30650 | 30500 | 1983 |
| 224 | 20250117 | 151800 | 30389567650 | 30600 | 30600 | 30650 | 30600 | 637 |
| 225 | 20250117 | 151700 | 30370066750 | 30650 | 30600 | 30650 | 30550 | 2827 |
| 226 | 20250117 | 151600 | 30283551000 | 30650 | 30500 | 30650 | 30500 | 2810 |
| 227 | 20250117 | 151500 | 30197601100 | 30500 | 30400 | 30500 | 30400 | 1193 |
| 228 | 20250117 | 151400 | 30161240850 | 30450 | 30400 | 30450 | 30400 | 942 |
| 229 | 20250117 | 151300 | 30132592250 | 30400 | 30450 | 30500 | 30400 | 1504 |
| 230 | 20250117 | 151200 | 30086788850 | 30500 | 30400 | 30500 | 30400 | 850 |
| 231 | 20250117 | 151100 | 30060922250 | 30400 | 30450 | 30450 | 30400 | 564 |
| 232 | 20250117 | 151000 | 30043762300 | 30450 | 30400 | 30450 | 30400 | 495 |
| 233 | 20250117 | 150900 | 30028699950 | 30400 | 30450 | 30500 | 30400 | 1952 |
| 234 | 20250117 | 150800 | 29969298900 | 30450 | 30400 | 30500 | 30400 | 964 |
| 235 | 20250117 | 150700 | 29939952350 | 30400 | 30450 | 30450 | 30350 | 1861 |
| 236 | 20250117 | 150600 | 29883327100 | 30500 | 30350 | 30500 | 30350 | 1167 |
| 237 | 20250117 | 150500 | 29847772900 | 30350 | 30350 | 30400 | 30300 | 999 |
| 238 | 20250117 | 150400 | 29817433450 | 30300 | 30300 | 30350 | 30250 | 572 |
| 239 | 20250117 | 150300 | 29800112950 | 30300 | 30350 | 30400 | 30300 | 4635 |
| 240 | 20250117 | 150200 | 29659618550 | 30350 | 30450 | 30450 | 30350 | 397 |
| 241 | 20250117 | 150100 | 29647554550 | 30450 | 30350 | 30550 | 30300 | 5006 |
| 242 | 20250117 | 150000 | 29495150600 | 30350 | 30400 | 30450 | 30300 | 2012 |
| 243 | 20250117 | 145900 | 29434042450 | 30400 | 30400 | 30450 | 30350 | 774 |
| 244 | 20250117 | 145800 | 29410533400 | 30400 | 30250 | 30500 | 30250 | 1586 |
| 245 | 20250117 | 145700 | 29362352550 | 30300 | 30300 | 30400 | 30250 | 1042 |
| 246 | 20250117 | 145600 | 29330791500 | 30300 | 30250 | 30350 | 30250 | 758 |
| 247 | 20250117 | 145500 | 29307837300 | 30250 | 30350 | 30350 | 30250 | 467 |
| 248 | 20250117 | 145400 | 29293706100 | 30250 | 30300 | 30400 | 30250 | 1263 |
| 249 | 20250117 | 145300 | 29255395650 | 30300 | 30250 | 30350 | 30250 | 771 |
| 250 | 20250117 | 145200 | 29232050450 | 30300 | 30200 | 30300 | 30200 | 638 |
| 251 | 20250117 | 145100 | 29212769000 | 30200 | 30100 | 30250 | 30050 | 779 |
| 252 | 20250117 | 145000 | 29189281900 | 30100 | 30050 | 30200 | 30050 | 881 |
| 253 | 20250117 | 144900 | 29162782900 | 30050 | 30050 | 30200 | 30050 | 1292 |
| 254 | 20250117 | 144800 | 29123848600 | 30050 | 30100 | 30150 | 30050 | 575 |
| 255 | 20250117 | 144700 | 29106555250 | 30100 | 30150 | 30200 | 30100 | 1439 |
| 256 | 20250117 | 144600 | 29063170950 | 30200 | 30100 | 30200 | 30100 | 1274 |
| 257 | 20250117 | 144500 | 29024784300 | 30150 | 30100 | 30250 | 30100 | 820 |
| 258 | 20250117 | 144400 | 29000067300 | 30150 | 30050 | 30200 | 30000 | 1526 |
| 259 | 20250117 | 144300 | 28954114350 | 30050 | 30100 | 30100 | 30000 | 665 |
| 260 | 20250117 | 144200 | 28934122100 | 30100 | 30000 | 30250 | 29950 | 3904 |
| 261 | 20250117 | 144100 | 28816421200 | 30000 | 30050 | 30050 | 30000 | 1157 |
| 262 | 20250117 | 144000 | 28781705800 | 30000 | 30000 | 30000 | 30000 | 631 |
| 263 | 20250117 | 143900 | 28762775800 | 30000 | 30000 | 30200 | 29950 | 705 |
| 264 | 20250117 | 143800 | 28741612550 | 30000 | 30000 | 30050 | 29950 | 934 |
| 265 | 20250117 | 143700 | 28713606500 | 30000 | 29950 | 30050 | 29950 | 706 |
| 266 | 20250117 | 143600 | 28692437550 | 30000 | 30200 | 30200 | 29950 | 1388 |
| 267 | 20250117 | 143500 | 28650731250 | 30150 | 30150 | 30200 | 30150 | 771 |
| 268 | 20250117 | 143400 | 28627478900 | 30150 | 30000 | 30200 | 30000 | 656 |
| 269 | 20250117 | 143300 | 28607739750 | 30000 | 30100 | 30200 | 30000 | 1793 |
| 270 | 20250117 | 143200 | 28553850600 | 30050 | 30050 | 30050 | 30000 | 1015 |
| 271 | 20250117 | 143100 | 28523375150 | 30050 | 30100 | 30100 | 30050 | 793 |
| 272 | 20250117 | 143000 | 28499522150 | 30100 | 30150 | 30200 | 30100 | 858 |
| 273 | 20250117 | 142900 | 28473648900 | 30150 | 30150 | 30200 | 30150 | 589 |
| 274 | 20250117 | 142800 | 28455890400 | 30150 | 30150 | 30200 | 30150 | 557 |
| 275 | 20250117 | 142700 | 28439089700 | 30150 | 30150 | 30300 | 30100 | 1742 |
| 276 | 20250117 | 142600 | 28386632350 | 30100 | 30150 | 30200 | 30100 | 1092 |
| 277 | 20250117 | 142500 | 28353714700 | 30200 | 30200 | 30300 | 30000 | 2638 |
| 278 | 20250117 | 142400 | 28274366900 | 30200 | 30250 | 30250 | 30200 | 667 |
| 279 | 20250117 | 142300 | 28254218300 | 30250 | 30250 | 30300 | 30200 | 1165 |
| 280 | 20250117 | 142200 | 28218971800 | 30250 | 30350 | 30400 | 30250 | 937 |
| 281 | 20250117 | 142100 | 28190574250 | 30400 | 30350 | 30500 | 30300 | 2087 |
| 282 | 20250117 | 142000 | 28127185400 | 30350 | 30400 | 30450 | 30350 | 1255 |
| 283 | 20250117 | 141900 | 28089024450 | 30400 | 30400 | 30500 | 30400 | 2961 |
| 284 | 20250117 | 141800 | 27998784000 | 30450 | 30250 | 30450 | 30250 | 1667 |
| 285 | 20250117 | 141700 | 27948204200 | 30300 | 30100 | 30300 | 30100 | 3248 |
| 286 | 20250117 | 141600 | 27849945100 | 30100 | 30100 | 30150 | 30050 | 578 |
| 287 | 20250117 | 141500 | 27832557300 | 30150 | 30000 | 30150 | 30000 | 813 |
| 288 | 20250117 | 141400 | 27808108250 | 30000 | 30100 | 30100 | 30000 | 1309 |
| 289 | 20250117 | 141300 | 27768774900 | 30050 | 30050 | 30100 | 29950 | 1108 |
| 290 | 20250117 | 141200 | 27735497750 | 30050 | 30100 | 30150 | 30050 | 879 |
| 291 | 20250117 | 141100 | 27709052500 | 30100 | 30000 | 30150 | 29950 | 505 |
| 292 | 20250117 | 141000 | 27693876050 | 30000 | 30100 | 30150 | 29950 | 772 |
| 293 | 20250117 | 140900 | 27670684400 | 30100 | 30000 | 30100 | 30000 | 971 |
| 294 | 20250117 | 140800 | 27641481500 | 30000 | 30000 | 30050 | 30000 | 1704 |
| 295 | 20250117 | 140700 | 27590344750 | 30000 | 30000 | 30050 | 29950 | 456 |
| 296 | 20250117 | 140600 | 27576671000 | 29950 | 29950 | 30000 | 29950 | 989 |
| 297 | 20250117 | 140500 | 27547016050 | 29950 | 29900 | 30000 | 29900 | 1037 |
| 298 | 20250117 | 140400 | 27515956650 | 29900 | 30000 | 30000 | 29900 | 2235 |
| 299 | 20250117 | 140300 | 27449025050 | 29950 | 29950 | 30000 | 29900 | 871 |
| 300 | 20250117 | 140200 | 27422939100 | 29950 | 29900 | 29950 | 29900 | 647 |
| 301 | 20250117 | 140100 | 27403573200 | 29950 | 29750 | 29950 | 29750 | 2904 |
| 302 | 20250117 | 140000 | 27316884000 | 29750 | 29700 | 29800 | 29700 | 557 |
| 303 | 20250117 | 135900 | 27300303150 | 29700 | 29650 | 29750 | 29650 | 560 |
| 304 | 20250117 | 135800 | 27283677850 | 29700 | 29600 | 29800 | 29600 | 1561 |
| 305 | 20250117 | 135700 | 27237419150 | 29650 | 29700 | 29800 | 29650 | 2208 |
| 306 | 20250117 | 135600 | 27171860500 | 29800 | 29650 | 29800 | 29650 | 3135 |
| 307 | 20250117 | 135500 | 27078557050 | 29700 | 29600 | 29700 | 29600 | 885 |
| 308 | 20250117 | 135400 | 27052334200 | 29650 | 29600 | 29750 | 29500 | 2089 |
| 309 | 20250117 | 135300 | 26990444650 | 29600 | 29500 | 29600 | 29500 | 2917 |
| 310 | 20250117 | 135200 | 26904248300 | 29500 | 29600 | 29700 | 29400 | 16527 |
| 311 | 20250117 | 135100 | 26416606950 | 29650 | 29650 | 29700 | 29600 | 7606 |
| 312 | 20250117 | 135000 | 26191266450 | 29650 | 29700 | 29850 | 29650 | 3249 |
| 313 | 20250117 | 134900 | 26094747200 | 29850 | 29850 | 29850 | 29700 | 6575 |
| 314 | 20250117 | 134800 | 25899070050 | 29900 | 30050 | 30100 | 29850 | 5175 |
| 315 | 20250117 | 134700 | 25744026500 | 30050 | 30000 | 30100 | 30000 | 1598 |
| 316 | 20250117 | 134600 | 25695995700 | 30000 | 30050 | 30050 | 30000 | 659 |
| 317 | 20250117 | 134500 | 25676214400 | 30000 | 30000 | 30050 | 30000 | 2101 |
| 318 | 20250117 | 134400 | 25613169800 | 30050 | 29950 | 30050 | 29900 | 2066 |
| 319 | 20250117 | 134300 | 25551209100 | 29900 | 29950 | 29950 | 29800 | 5140 |
| 320 | 20250117 | 134200 | 25397614650 | 29950 | 29950 | 30000 | 29900 | 681 |
| 321 | 20250117 | 134100 | 25377226050 | 29950 | 29950 | 30000 | 29900 | 696 |
| 322 | 20250117 | 134000 | 25356396900 | 29900 | 29950 | 30000 | 29850 | 775 |
| 323 | 20250117 | 133900 | 25333224950 | 29950 | 29900 | 30000 | 29850 | 1815 |
| 324 | 20250117 | 133800 | 25278923450 | 29850 | 29800 | 29850 | 29700 | 4701 |
| 325 | 20250117 | 133700 | 25139038150 | 29750 | 29800 | 29900 | 29750 | 10399 |
| 326 | 20250117 | 133600 | 24829036500 | 29850 | 29950 | 29950 | 29800 | 6290 |
| 327 | 20250117 | 133500 | 24641045700 | 29950 | 30000 | 30050 | 29950 | 3548 |
| 328 | 20250117 | 133400 | 24534695300 | 30000 | 30050 | 30100 | 30000 | 5459 |
| 329 | 20250117 | 133300 | 24370817700 | 30050 | 30100 | 30100 | 30000 | 3284 |
| 330 | 20250117 | 133200 | 24272152650 | 30100 | 30200 | 30200 | 30050 | 3692 |
| 331 | 20250117 | 133100 | 24161024750 | 30100 | 30200 | 30300 | 30100 | 4230 |
| 332 | 20250117 | 133000 | 24033344250 | 30250 | 30150 | 30300 | 30150 | 2169 |
| 333 | 20250117 | 132900 | 23967913550 | 30150 | 30300 | 30300 | 30100 | 7917 |
| 334 | 20250117 | 132800 | 23728713300 | 30300 | 30650 | 30650 | 30300 | 10172 |
| 335 | 20250117 | 132700 | 23418900450 | 30650 | 30650 | 30650 | 30550 | 2329 |
| 336 | 20250117 | 132600 | 23347692850 | 30600 | 30600 | 30600 | 30600 | 975 |
| 337 | 20250117 | 132500 | 23317857850 | 30650 | 30700 | 30700 | 30600 | 2141 |
| 338 | 20250117 | 132400 | 23252247200 | 30700 | 30850 | 30850 | 30700 | 2755 |
| 339 | 20250117 | 132300 | 23167395600 | 30850 | 30850 | 30900 | 30850 | 1462 |
| 340 | 20250117 | 132200 | 23122286250 | 30850 | 30850 | 30950 | 30850 | 1914 |
| 341 | 20250117 | 132100 | 23063239000 | 30950 | 31000 | 31000 | 30850 | 3602 |
| 342 | 20250117 | 132000 | 22951975750 | 30950 | 31000 | 31000 | 30950 | 599 |
| 343 | 20250117 | 131900 | 22933436550 | 30950 | 31050 | 31050 | 30950 | 402 |
| 344 | 20250117 | 131800 | 22920981650 | 31000 | 30950 | 31000 | 30950 | 186 |
| 345 | 20250117 | 131700 | 22915218250 | 30950 | 31000 | 31000 | 30950 | 323 |
| 346 | 20250117 | 131600 | 22905205850 | 31000 | 31050 | 31100 | 30950 | 831 |
| 347 | 20250117 | 131500 | 22879441050 | 31000 | 31000 | 31100 | 31000 | 335 |
| 348 | 20250117 | 131400 | 22869039850 | 31050 | 31050 | 31100 | 31050 | 269 |
| 349 | 20250117 | 131300 | 22860687350 | 31050 | 31000 | 31100 | 31000 | 184 |
| 350 | 20250117 | 131200 | 22854970850 | 31000 | 31000 | 31050 | 31000 | 244 |
| 351 | 20250117 | 131100 | 22847400200 | 31000 | 31000 | 31100 | 31000 | 1289 |
| 352 | 20250117 | 131000 | 22807337300 | 31000 | 31050 | 31050 | 31000 | 87 |
| 353 | 20250117 | 130900 | 22804637850 | 31050 | 31050 | 31100 | 31000 | 847 |
| 354 | 20250117 | 130800 | 22778331500 | 31100 | 31050 | 31100 | 31050 | 295 |
| 355 | 20250117 | 130700 | 22769169700 | 31050 | 31150 | 31200 | 31050 | 1013 |
| 356 | 20250117 | 130600 | 22737624850 | 31150 | 31150 | 31200 | 31150 | 316 |
| 357 | 20250117 | 130500 | 22727774700 | 31150 | 31150 | 31150 | 31100 | 715 |
| 358 | 20250117 | 130400 | 22705504300 | 31150 | 31050 | 31150 | 31000 | 378 |
| 359 | 20250117 | 130300 | 22693738350 | 31100 | 31000 | 31100 | 31000 | 1941 |
| 360 | 20250117 | 130200 | 22633374650 | 31000 | 31000 | 31050 | 31000 | 1261 |
| 361 | 20250117 | 130100 | 22594223500 | 31000 | 31000 | 31000 | 30950 | 263 |
| 362 | 20250117 | 130000 | 22586070550 | 31000 | 31000 | 31050 | 30950 | 384 |
| 363 | 20250117 | 125900 | 22574176050 | 30950 | 30950 | 31000 | 30950 | 254 |
| 364 | 20250117 | 125800 | 22566303100 | 31000 | 30950 | 31000 | 30950 | 181 |
| 365 | 20250117 | 125700 | 22560695850 | 30950 | 30950 | 31000 | 30950 | 771 |
| 366 | 20250117 | 125600 | 22536817950 | 30950 | 30950 | 31000 | 30950 | 28 |
| 367 | 20250117 | 125500 | 22535951200 | 30950 | 30950 | 31050 | 30950 | 86 |
| 368 | 20250117 | 125400 | 22533287150 | 31000 | 31000 | 31000 | 30950 | 464 |
| 369 | 20250117 | 125300 | 22518920250 | 31050 | 31050 | 31050 | 30950 | 435 |
| 370 | 20250117 | 125200 | 22505423400 | 31050 | 30950 | 31050 | 30950 | 141 |
| 371 | 20250117 | 125100 | 22501052900 | 30950 | 30950 | 31000 | 30950 | 262 |
| 372 | 20250117 | 125000 | 22492937200 | 30950 | 31000 | 31000 | 30950 | 861 |
| 373 | 20250117 | 124900 | 22466283200 | 30950 | 31000 | 31000 | 30950 | 192 |
| 374 | 20250117 | 124800 | 22460339100 | 31000 | 31000 | 31050 | 30950 | 560 |
| 375 | 20250117 | 124700 | 22442979900 | 31000 | 31000 | 31050 | 31000 | 124 |
| 376 | 20250117 | 124600 | 22439131900 | 31050 | 31050 | 31050 | 30950 | 432 |
| 377 | 20250117 | 124500 | 22425746500 | 31000 | 31000 | 31100 | 30950 | 2145 |
| 378 | 20250117 | 124400 | 22359222250 | 31000 | 31000 | 31050 | 31000 | 1709 |
| 379 | 20250117 | 124300 | 22306242150 | 31050 | 31000 | 31050 | 31000 | 507 |
| 380 | 20250117 | 124200 | 22290504850 | 31000 | 31050 | 31050 | 31000 | 540 |
| 381 | 20250117 | 124100 | 22273746500 | 31050 | 31000 | 31050 | 31000 | 200 |
| 382 | 20250117 | 124000 | 22267537850 | 31000 | 31100 | 31150 | 31000 | 2219 |
| 383 | 20250117 | 123900 | 22198568200 | 31100 | 31100 | 31100 | 31050 | 595 |
| 384 | 20250117 | 123800 | 22180077900 | 31050 | 31100 | 31100 | 31050 | 573 |
| 385 | 20250117 | 123700 | 22162279550 | 31100 | 31100 | 31100 | 31050 | 106 |
| 386 | 20250117 | 123600 | 22158985650 | 31050 | 31050 | 31100 | 31050 | 411 |
| 387 | 20250117 | 123500 | 22146217000 | 31050 | 31100 | 31100 | 31050 | 227 |
| 388 | 20250117 | 123400 | 22139159350 | 31100 | 31100 | 31100 | 31050 | 1046 |
| 389 | 20250117 | 123300 | 22106640350 | 31100 | 31100 | 31100 | 31050 | 610 |
| 390 | 20250117 | 123200 | 22087677950 | 31050 | 31100 | 31100 | 31050 | 123 |
| 391 | 20250117 | 123100 | 22083852850 | 31050 | 31050 | 31050 | 31050 | 128 |
| 392 | 20250117 | 123000 | 22079878450 | 31050 | 31050 | 31050 | 31000 | 195 |
| 393 | 20250117 | 122900 | 22073827050 | 31050 | 31000 | 31100 | 31000 | 1312 |
| 394 | 20250117 | 122800 | 22033102400 | 31000 | 31000 | 31050 | 30950 | 224 |
| 395 | 20250117 | 122700 | 22026160000 | 30950 | 31000 | 31050 | 30950 | 327 |
| 396 | 20250117 | 122600 | 22016023450 | 31000 | 31000 | 31050 | 31000 | 272 |
| 397 | 20250117 | 122500 | 22007591400 | 31000 | 31000 | 31000 | 30950 | 508 |
| 398 | 20250117 | 122400 | 21991849450 | 31000 | 31000 | 31050 | 31000 | 715 |
| 399 | 20250117 | 122300 | 21969684350 | 31000 | 31000 | 31050 | 31000 | 364 |
| 400 | 20250117 | 122200 | 21958392950 | 31000 | 31000 | 31000 | 31000 | 989 |
| 401 | 20250117 | 122100 | 21927733950 | 30950 | 30950 | 31000 | 30950 | 414 |
| 402 | 20250117 | 122000 | 21914907850 | 30950 | 31000 | 31000 | 30950 | 211 |
| 403 | 20250117 | 121900 | 21908377100 | 30950 | 30900 | 30950 | 30900 | 61 |
| 404 | 20250117 | 121800 | 21906489650 | 30900 | 31000 | 31000 | 30850 | 2450 |
| 405 | 20250117 | 121700 | 21830582150 | 31000 | 31000 | 31000 | 31000 | 114 |
| 406 | 20250117 | 121600 | 21827048150 | 31000 | 31000 | 31050 | 31000 | 320 |
| 407 | 20250117 | 121500 | 21817121400 | 31000 | 31000 | 31050 | 31000 | 333 |
| 408 | 20250117 | 121400 | 21806791800 | 31050 | 31050 | 31050 | 31000 | 736 |
| 409 | 20250117 | 121300 | 21783940450 | 31050 | 31000 | 31050 | 31000 | 197 |
| 410 | 20250117 | 121200 | 21777830900 | 31000 | 31000 | 31050 | 31000 | 567 |
| 411 | 20250117 | 121100 | 21760243700 | 31050 | 31100 | 31100 | 31000 | 919 |
| 412 | 20250117 | 121000 | 21731713800 | 31100 | 31000 | 31100 | 31000 | 1219 |
| 413 | 20250117 | 120900 | 21693911050 | 31000 | 30900 | 31000 | 30850 | 1505 |
| 414 | 20250117 | 120800 | 21647381600 | 30900 | 30900 | 30900 | 30850 | 60 |
| 415 | 20250117 | 120700 | 21645530050 | 30850 | 30850 | 30850 | 30800 | 562 |
| 416 | 20250117 | 120600 | 21628197600 | 30850 | 30800 | 30850 | 30800 | 121 |
| 417 | 20250117 | 120500 | 21624467800 | 30850 | 30900 | 30900 | 30800 | 2389 |
| 418 | 20250117 | 120400 | 21550720550 | 30900 | 30850 | 30900 | 30800 | 379 |
| 419 | 20250117 | 120300 | 21539024800 | 30800 | 30650 | 30900 | 30650 | 3961 |
| 420 | 20250117 | 120200 | 21417186400 | 30650 | 30550 | 30650 | 30550 | 502 |
| 421 | 20250117 | 120100 | 21401804050 | 30550 | 30550 | 30550 | 30500 | 962 |
| 422 | 20250117 | 120000 | 21372416350 | 30550 | 30500 | 30600 | 30500 | 2070 |
| 423 | 20250117 | 115900 | 21309262450 | 30500 | 30600 | 30650 | 30500 | 5492 |
| 424 | 20250117 | 115800 | 21141407450 | 30600 | 30650 | 30650 | 30600 | 954 |
| 425 | 20250117 | 115700 | 21112198400 | 30650 | 30600 | 30650 | 30600 | 409 |
| 426 | 20250117 | 115600 | 21099675450 | 30600 | 30650 | 30650 | 30600 | 603 |
| 427 | 20250117 | 115500 | 21081223150 | 30600 | 30600 | 30650 | 30600 | 349 |
| 428 | 20250117 | 115400 | 21070537200 | 30600 | 30600 | 30650 | 30600 | 581 |
| 429 | 20250117 | 115300 | 21052757650 | 30600 | 30650 | 30650 | 30600 | 416 |
| 430 | 20250117 | 115200 | 21040025750 | 30600 | 30600 | 30650 | 30600 | 775 |
| 431 | 20250117 | 115100 | 21016292150 | 30600 | 30650 | 30650 | 30600 | 1450 |
| 432 | 20250117 | 115000 | 20971921750 | 30600 | 30600 | 30650 | 30600 | 507 |
| 433 | 20250117 | 114900 | 20956399750 | 30600 | 30600 | 30650 | 30600 | 296 |
| 434 | 20250117 | 114800 | 20947342050 | 30650 | 30700 | 30700 | 30650 | 2211 |
| 435 | 20250117 | 114700 | 20879574850 | 30700 | 30650 | 30700 | 30650 | 481 |
| 436 | 20250117 | 114600 | 20864819750 | 30650 | 30700 | 30750 | 30650 | 394 |
| 437 | 20250117 | 114500 | 20852718000 | 30700 | 30750 | 30750 | 30650 | 465 |
| 438 | 20250117 | 114400 | 20838439950 | 30700 | 30650 | 30750 | 30650 | 274 |
| 439 | 20250117 | 114300 | 20830028050 | 30650 | 30650 | 30700 | 30650 | 476 |
| 440 | 20250117 | 114200 | 20815417300 | 30650 | 30650 | 30700 | 30650 | 379 |
| 441 | 20250117 | 114100 | 20803800450 | 30650 | 30650 | 30700 | 30650 | 549 |
| 442 | 20250117 | 114000 | 20786968000 | 30650 | 30650 | 30700 | 30600 | 864 |
| 443 | 20250117 | 113900 | 20760483300 | 30700 | 30650 | 30700 | 30650 | 367 |
| 444 | 20250117 | 113800 | 20749224150 | 30650 | 30650 | 30700 | 30650 | 920 |
| 445 | 20250117 | 113700 | 20721015150 | 30650 | 30700 | 30700 | 30600 | 883 |
| 446 | 20250117 | 113600 | 20693955900 | 30700 | 30700 | 30700 | 30650 | 344 |
| 447 | 20250117 | 113500 | 20683402600 | 30650 | 30650 | 30700 | 30650 | 383 |
| 448 | 20250117 | 113400 | 20671661550 | 30650 | 30700 | 30700 | 30650 | 160 |
| 449 | 20250117 | 113300 | 20666756350 | 30700 | 30600 | 30700 | 30600 | 424 |
| 450 | 20250117 | 113200 | 20653760000 | 30600 | 30600 | 30700 | 30600 | 468 |
| 451 | 20250117 | 113100 | 20639426350 | 30650 | 30600 | 30650 | 30600 | 405 |
| 452 | 20250117 | 113000 | 20627018500 | 30600 | 30600 | 30650 | 30600 | 561 |
| 453 | 20250117 | 112900 | 20609851750 | 30600 | 30650 | 30750 | 30600 | 776 |
| 454 | 20250117 | 112800 | 20586070900 | 30650 | 30650 | 30700 | 30600 | 873 |
| 455 | 20250117 | 112700 | 20559313200 | 30650 | 30650 | 30800 | 30600 | 1556 |
| 456 | 20250117 | 112600 | 20511501100 | 30650 | 30600 | 30650 | 30600 | 1301 |
| 457 | 20250117 | 112500 | 20471667750 | 30600 | 30600 | 30700 | 30600 | 617 |
| 458 | 20250117 | 112400 | 20452756700 | 30650 | 30650 | 30700 | 30600 | 590 |
| 459 | 20250117 | 112300 | 20434679650 | 30650 | 30600 | 30700 | 30600 | 568 |
| 460 | 20250117 | 112200 | 20417272050 | 30650 | 30650 | 30650 | 30600 | 933 |
| 461 | 20250117 | 112100 | 20388678900 | 30600 | 30650 | 30700 | 30600 | 1730 |
| 462 | 20250117 | 112000 | 20335657500 | 30650 | 30650 | 30700 | 30650 | 1114 |
| 463 | 20250117 | 111900 | 20301513000 | 30650 | 30700 | 30700 | 30650 | 345 |
| 464 | 20250117 | 111800 | 20290925950 | 30700 | 30750 | 30750 | 30700 | 1341 |
| 465 | 20250117 | 111700 | 20249744650 | 30700 | 30750 | 30750 | 30700 | 1521 |
| 466 | 20250117 | 111600 | 20203007400 | 30800 | 30750 | 30800 | 30700 | 1055 |
| 467 | 20250117 | 111500 | 20170575650 | 30700 | 30750 | 30800 | 30700 | 1312 |
| 468 | 20250117 | 111400 | 20130231650 | 30750 | 30800 | 30800 | 30700 | 1816 |
| 469 | 20250117 | 111300 | 20074366600 | 30800 | 30800 | 30800 | 30750 | 662 |
| 470 | 20250117 | 111200 | 20054002000 | 30750 | 30750 | 30850 | 30750 | 1319 |
| 471 | 20250117 | 111100 | 20013432650 | 30750 | 30850 | 30900 | 30700 | 2397 |
| 472 | 20250117 | 111000 | 19939672200 | 30850 | 30700 | 30850 | 30700 | 723 |
| 473 | 20250117 | 110900 | 19917440200 | 30700 | 30750 | 30750 | 30700 | 1009 |
| 474 | 20250117 | 110800 | 19886426850 | 30700 | 30750 | 30750 | 30700 | 1229 |
| 475 | 20250117 | 110700 | 19848648100 | 30750 | 30800 | 30850 | 30700 | 3215 |
| 476 | 20250117 | 110600 | 19749761050 | 30850 | 30850 | 30850 | 30800 | 1074 |
| 477 | 20250117 | 110500 | 19716647050 | 30850 | 30900 | 30900 | 30850 | 315 |
| 478 | 20250117 | 110400 | 19706924700 | 30950 | 30900 | 30950 | 30850 | 463 |
| 479 | 20250117 | 110300 | 19692614000 | 30900 | 30950 | 30950 | 30850 | 451 |
| 480 | 20250117 | 110200 | 19678678150 | 30950 | 30900 | 30950 | 30850 | 2289 |
| 481 | 20250117 | 110100 | 19608013450 | 30900 | 30850 | 30900 | 30850 | 135 |
| 482 | 20250117 | 110000 | 19603848600 | 30900 | 30750 | 30900 | 30750 | 588 |
| 483 | 20250117 | 105900 | 19585747700 | 30750 | 30750 | 30800 | 30750 | 903 |
| 484 | 20250117 | 105800 | 19557974000 | 30750 | 30800 | 30800 | 30750 | 310 |
| 485 | 20250117 | 105700 | 19548433900 | 30800 | 30750 | 30800 | 30750 | 427 |
| 486 | 20250117 | 105600 | 19535296400 | 30800 | 30750 | 30900 | 30750 | 70 |
| 487 | 20250117 | 105500 | 19533141200 | 30850 | 30700 | 30900 | 30700 | 4185 |
| 488 | 20250117 | 105400 | 19404359700 | 30700 | 30750 | 30750 | 30700 | 1420 |
| 489 | 20250117 | 105300 | 19360748400 | 30750 | 30750 | 30800 | 30750 | 817 |
| 490 | 20250117 | 105200 | 19335619000 | 30800 | 30750 | 30800 | 30750 | 411 |
| 491 | 20250117 | 105100 | 19322978250 | 30800 | 30750 | 30800 | 30750 | 891 |
| 492 | 20250117 | 105000 | 19295560750 | 30750 | 30850 | 30850 | 30750 | 1350 |
| 493 | 20250117 | 104900 | 19254032800 | 30800 | 30850 | 30900 | 30800 | 3723 |
| 494 | 20250117 | 104800 | 19139250400 | 30900 | 30900 | 30950 | 30900 | 3439 |
| 495 | 20250117 | 104700 | 19032951100 | 30950 | 30900 | 30950 | 30900 | 584 |
| 496 | 20250117 | 104600 | 19014885600 | 30900 | 30950 | 31000 | 30900 | 2083 |
| 497 | 20250117 | 104500 | 18950472300 | 31000 | 31050 | 31050 | 30950 | 2310 |
| 498 | 20250117 | 104400 | 18878865600 | 31050 | 31050 | 31050 | 31000 | 1261 |
| 499 | 20250117 | 104300 | 18839725550 | 31000 | 31050 | 31050 | 31000 | 1631 |
| 500 | 20250117 | 104200 | 18789096400 | 31050 | 31050 | 31100 | 31050 | 472 |
| 501 | 20250117 | 104100 | 18774439700 | 31050 | 31050 | 31150 | 31050 | 865 |
| 502 | 20250117 | 104000 | 18747513750 | 31050 | 31000 | 31050 | 31000 | 1386 |
| 503 | 20250117 | 103900 | 18704508700 | 31000 | 31050 | 31100 | 31000 | 478 |
| 504 | 20250117 | 103800 | 18689686200 | 31150 | 31100 | 31150 | 31050 | 1312 |
| 505 | 20250117 | 103700 | 18648912200 | 31100 | 31100 | 31100 | 31100 | 646 |
| 506 | 20250117 | 103600 | 18628821600 | 31100 | 31100 | 31150 | 31100 | 251 |
| 507 | 20250117 | 103500 | 18621006800 | 31100 | 31150 | 31250 | 31100 | 1865 |
| 508 | 20250117 | 103400 | 18562849750 | 31150 | 31050 | 31200 | 31050 | 1747 |
| 509 | 20250117 | 103300 | 18508431500 | 31050 | 30950 | 31050 | 30950 | 2948 |
| 510 | 20250117 | 103200 | 18417153200 | 30950 | 31100 | 31100 | 30950 | 1035 |
| 511 | 20250117 | 103100 | 18385042300 | 31050 | 31000 | 31150 | 31000 | 1449 |
| 512 | 20250117 | 103000 | 18340034350 | 31000 | 31050 | 31100 | 30950 | 5493 |
| 513 | 20250117 | 102900 | 18169653100 | 31050 | 31150 | 31250 | 31050 | 2437 |
| 514 | 20250117 | 102800 | 18093783750 | 31150 | 31250 | 31250 | 31150 | 887 |
| 515 | 20250117 | 102700 | 18066129750 | 31250 | 31300 | 31300 | 31250 | 1372 |
| 516 | 20250117 | 102600 | 18023206550 | 31300 | 31250 | 31300 | 31100 | 4546 |
| 517 | 20250117 | 102500 | 17881285200 | 31300 | 31350 | 31400 | 31250 | 2109 |
| 518 | 20250117 | 102400 | 17815275700 | 31300 | 31450 | 31500 | 31300 | 3796 |
| 519 | 20250117 | 102300 | 17696267100 | 31400 | 31350 | 31400 | 31350 | 4786 |
| 520 | 20250117 | 102200 | 17546045650 | 31350 | 31350 | 31500 | 31300 | 1480 |
| 521 | 20250117 | 102100 | 17499613900 | 31450 | 31500 | 31500 | 31300 | 3922 |
| 522 | 20250117 | 102000 | 17376346050 | 31500 | 31450 | 31550 | 31450 | 3694 |
| 523 | 20250117 | 101900 | 17259959850 | 31500 | 31450 | 31500 | 31450 | 2223 |
| 524 | 20250117 | 101800 | 17189968050 | 31450 | 31500 | 31500 | 31450 | 1119 |
| 525 | 20250117 | 101700 | 17154731800 | 31500 | 31450 | 31500 | 31450 | 6208 |
| 526 | 20250117 | 101600 | 16959207350 | 31450 | 31450 | 31500 | 31450 | 1548 |
| 527 | 20250117 | 101500 | 16910493550 | 31450 | 31450 | 31500 | 31450 | 797 |
| 528 | 20250117 | 101400 | 16885400750 | 31500 | 31450 | 31500 | 31400 | 906 |
| 529 | 20250117 | 101300 | 16856900850 | 31450 | 31450 | 31500 | 31400 | 1485 |
| 530 | 20250117 | 101200 | 16810198900 | 31450 | 31450 | 31500 | 31400 | 2471 |
| 531 | 20250117 | 101100 | 16732478650 | 31450 | 31400 | 31500 | 31300 | 3129 |
| 532 | 20250117 | 101000 | 16634092950 | 31300 | 31250 | 31400 | 31200 | 1185 |
| 533 | 20250117 | 100900 | 16596995000 | 31250 | 31150 | 31250 | 31100 | 2026 |
| 534 | 20250117 | 100800 | 16533838200 | 31150 | 31200 | 31200 | 31150 | 1104 |
| 535 | 20250117 | 100700 | 16499440900 | 31150 | 31200 | 31250 | 31150 | 2026 |
| 536 | 20250117 | 100600 | 16436260200 | 31200 | 31350 | 31350 | 31200 | 3005 |
| 537 | 20250117 | 100500 | 16342301200 | 31350 | 31450 | 31450 | 31300 | 3593 |
| 538 | 20250117 | 100400 | 16229643150 | 31450 | 31400 | 31500 | 31400 | 6490 |
| 539 | 20250117 | 100300 | 16025509900 | 31450 | 31400 | 31450 | 31250 | 6096 |
| 540 | 20250117 | 100200 | 15834240300 | 31400 | 31150 | 31400 | 31150 | 4383 |
| 541 | 20250117 | 100100 | 15696877000 | 31150 | 30900 | 31200 | 30900 | 2841 |
| 542 | 20250117 | 100000 | 15608557750 | 30950 | 30750 | 30950 | 30700 | 3869 |
| 543 | 20250117 | 095900 | 15489466250 | 30750 | 30800 | 30950 | 30750 | 1034 |
| 544 | 20250117 | 095800 | 15457649600 | 30850 | 30800 | 30900 | 30800 | 6979 |
| 545 | 20250117 | 095700 | 15242210950 | 30800 | 30750 | 30900 | 30750 | 1196 |
| 546 | 20250117 | 095600 | 15205367300 | 30800 | 30750 | 30800 | 30700 | 7214 |
| 547 | 20250117 | 095500 | 14983546950 | 30750 | 30800 | 30800 | 30700 | 1125 |
| 548 | 20250117 | 095400 | 14948948750 | 30750 | 30700 | 30800 | 30600 | 904 |
| 549 | 20250117 | 095300 | 14921195750 | 30700 | 30550 | 30700 | 30550 | 2033 |
| 550 | 20250117 | 095200 | 14858953800 | 30600 | 30550 | 30650 | 30550 | 1747 |
| 551 | 20250117 | 095100 | 14805553250 | 30550 | 30750 | 30750 | 30550 | 3852 |
| 552 | 20250117 | 095000 | 14687620400 | 30700 | 30800 | 30850 | 30700 | 3248 |
| 553 | 20250117 | 094900 | 14587742850 | 30800 | 30900 | 30950 | 30800 | 2445 |
| 554 | 20250117 | 094800 | 14512235700 | 30900 | 31050 | 31100 | 30900 | 4298 |
| 555 | 20250117 | 094700 | 14379041400 | 31050 | 31050 | 31100 | 31000 | 934 |
| 556 | 20250117 | 094600 | 14350012150 | 31050 | 31100 | 31150 | 31000 | 3690 |
| 557 | 20250117 | 094500 | 14235450400 | 31150 | 31150 | 31250 | 31000 | 3864 |
| 558 | 20250117 | 094400 | 14115033350 | 31150 | 31000 | 31200 | 30900 | 3852 |
| 559 | 20250117 | 094300 | 13995408450 | 31000 | 30800 | 31050 | 30750 | 7601 |
| 560 | 20250117 | 094200 | 13760262800 | 30850 | 30600 | 30950 | 30600 | 6225 |
| 561 | 20250117 | 094100 | 13568427700 | 30600 | 30650 | 30700 | 30550 | 3770 |
| 562 | 20250117 | 094000 | 13453030450 | 30600 | 30500 | 30750 | 30500 | 2905 |
| 563 | 20250117 | 093900 | 13364039100 | 30500 | 30450 | 30550 | 30450 | 2497 |
| 564 | 20250117 | 093800 | 13287867850 | 30500 | 30500 | 30600 | 30450 | 3999 |
| 565 | 20250117 | 093700 | 13165875550 | 30500 | 30800 | 30900 | 30450 | 10171 |
| 566 | 20250117 | 093600 | 12854026350 | 30750 | 30850 | 30950 | 30300 | 17217 |
| 567 | 20250117 | 093500 | 12326987150 | 30850 | 31200 | 31250 | 30750 | 11853 |
| 568 | 20250117 | 093400 | 11959823100 | 31250 | 31250 | 31350 | 31200 | 3147 |
| 569 | 20250117 | 093300 | 11861446800 | 31250 | 31300 | 31450 | 31200 | 7008 |
| 570 | 20250117 | 093200 | 11642244350 | 31300 | 31600 | 31600 | 31250 | 7932 |
| 571 | 20250117 | 093100 | 11393068900 | 31600 | 31500 | 31600 | 31050 | 15168 |
| 572 | 20250117 | 093000 | 10917297750 | 31500 | 32150 | 32200 | 31500 | 28924 |
| 573 | 20250117 | 092900 | 9993601950 | 32150 | 32400 | 32500 | 32150 | 26789 |
| 574 | 20250117 | 092800 | 9126357800 | 32400 | 32400 | 32400 | 32350 | 6781 |
| 575 | 20250117 | 092700 | 8906810500 | 32400 | 32400 | 32450 | 32350 | 10009 |
| 576 | 20250117 | 092600 | 8582740050 | 32400 | 32050 | 32400 | 32000 | 16963 |
| 577 | 20250117 | 092500 | 8035712700 | 32050 | 32050 | 32150 | 31900 | 10311 |
| 578 | 20250117 | 092400 | 7705099900 | 32100 | 32000 | 32100 | 31850 | 9758 |
| 579 | 20250117 | 092300 | 7393334950 | 31950 | 31900 | 32150 | 31900 | 17919 |
| 580 | 20250117 | 092200 | 6819591800 | 31900 | 31900 | 32100 | 31800 | 6825 |
| 581 | 20250117 | 092100 | 6601659150 | 31900 | 31750 | 32100 | 31700 | 23401 |
| 582 | 20250117 | 092000 | 5853685750 | 31800 | 31600 | 31800 | 31550 | 5809 |
| 583 | 20250117 | 091900 | 5669790000 | 31550 | 31400 | 31650 | 31350 | 21627 |
| 584 | 20250117 | 091800 | 4988409400 | 31300 | 31250 | 31400 | 31150 | 24540 |
| 585 | 20250117 | 091700 | 4221989200 | 31250 | 31350 | 31350 | 31050 | 10905 |
| 586 | 20250117 | 091600 | 3881934850 | 31300 | 31100 | 31450 | 31050 | 25775 |
| 587 | 20250117 | 091500 | 3074051250 | 31100 | 31150 | 31300 | 31000 | 11983 |
| 588 | 20250117 | 091400 | 2700586450 | 31150 | 30600 | 31200 | 30550 | 13399 |
| 589 | 20250117 | 091300 | 2286282000 | 30600 | 30200 | 30600 | 30200 | 8994 |
| 590 | 20250117 | 091200 | 2013755150 | 30200 | 30250 | 30400 | 30200 | 1615 |
| 591 | 20250117 | 091100 | 1964804800 | 30250 | 30000 | 30250 | 30000 | 6512 |
| 592 | 20250117 | 091000 | 1768377250 | 30000 | 29850 | 30050 | 29800 | 2479 |
| 593 | 20250117 | 090900 | 1694132300 | 29800 | 29950 | 30000 | 29800 | 6769 |
| 594 | 20250117 | 090800 | 1491818600 | 29950 | 30000 | 30100 | 29950 | 3550 |
| 595 | 20250117 | 090700 | 1385481250 | 30000 | 30000 | 30100 | 29950 | 1515 |
| 596 | 20250117 | 090600 | 1340048950 | 30050 | 30250 | 30250 | 30000 | 6036 |
| 597 | 20250117 | 090500 | 1158593600 | 30100 | 30050 | 30350 | 30050 | 3182 |
| 598 | 20250117 | 090400 | 1062755250 | 30050 | 30000 | 30200 | 29850 | 6256 |
| 599 | 20250117 | 090300 | 875097400 | 29950 | 30200 | 30250 | 29800 | 10699 |
| 600 | 20250117 | 090200 | 554762450 | 30200 | 30250 | 30500 | 30150 | 6155 |
| 601 | 20250117 | 090100 | 368557700 | 30300 | 30250 | 30500 | 30200 | 3398 |
| 602 | 20250117 | 090000 | 265414300 | 30250 | 30550 | 30600 | 30100 | 8715 |