33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250122 | 190000 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 10738 |
| 3 | 20250122 | 185900 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 4 | 20250122 | 185800 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 5 | 20250122 | 185700 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 6 | 20250122 | 185600 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 7 | 20250122 | 185500 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 8 | 20250122 | 185400 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 9 | 20250122 | 185300 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 10 | 20250122 | 185200 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 11 | 20250122 | 185100 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 12 | 20250122 | 185000 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 13 | 20250122 | 184900 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 14 | 20250122 | 184800 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 15 | 20250122 | 184700 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 16 | 20250122 | 184600 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 17 | 20250122 | 184500 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 18 | 20250122 | 184400 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 19 | 20250122 | 184300 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 20 | 20250122 | 184200 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 21 | 20250122 | 184100 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 22 | 20250122 | 184000 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 23 | 20250122 | 183900 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 24 | 20250122 | 183800 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 25 | 20250122 | 183700 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 26 | 20250122 | 183600 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 27 | 20250122 | 183500 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 28 | 20250122 | 183400 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 29 | 20250122 | 183300 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 30 | 20250122 | 183200 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 31 | 20250122 | 183100 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 32 | 20250122 | 183000 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 10738 |
| 33 | 20250122 | 182900 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 34 | 20250122 | 182800 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 35 | 20250122 | 182700 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 36 | 20250122 | 182600 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 37 | 20250122 | 182500 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 38 | 20250122 | 182400 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 39 | 20250122 | 182300 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 40 | 20250122 | 182200 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 41 | 20250122 | 182100 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 42 | 20250122 | 182000 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 43 | 20250122 | 181900 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 44 | 20250122 | 181800 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 45 | 20250122 | 181700 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 46 | 20250122 | 181600 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 47 | 20250122 | 181500 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 48 | 20250122 | 181400 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 49 | 20250122 | 181300 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 50 | 20250122 | 181200 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 51 | 20250122 | 181100 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 52 | 20250122 | 181000 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 53 | 20250122 | 180900 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 54 | 20250122 | 180800 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 55 | 20250122 | 180700 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 56 | 20250122 | 180600 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 57 | 20250122 | 180500 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 58 | 20250122 | 180400 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 59 | 20250122 | 180300 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 60 | 20250122 | 180200 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 61 | 20250122 | 180100 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 62 | 20250122 | 180000 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 10738 |
| 63 | 20250122 | 175900 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 64 | 20250122 | 175800 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 65 | 20250122 | 175700 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 66 | 20250122 | 175600 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 67 | 20250122 | 175500 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 68 | 20250122 | 175400 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 69 | 20250122 | 175300 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 70 | 20250122 | 175200 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 71 | 20250122 | 175100 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 72 | 20250122 | 175000 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 73 | 20250122 | 174900 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 74 | 20250122 | 174800 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 75 | 20250122 | 174700 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 76 | 20250122 | 174600 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 77 | 20250122 | 174500 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 78 | 20250122 | 174400 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 79 | 20250122 | 174300 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 80 | 20250122 | 174200 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 81 | 20250122 | 174100 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 82 | 20250122 | 174000 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 83 | 20250122 | 173900 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 84 | 20250122 | 173800 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 85 | 20250122 | 173700 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 86 | 20250122 | 173600 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 87 | 20250122 | 173500 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 88 | 20250122 | 173400 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 89 | 20250122 | 173300 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 90 | 20250122 | 173200 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 91 | 20250122 | 173100 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 92 | 20250122 | 173000 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 10738 |
| 93 | 20250122 | 172900 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 94 | 20250122 | 172800 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 95 | 20250122 | 172700 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 96 | 20250122 | 172600 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 97 | 20250122 | 172500 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 98 | 20250122 | 172400 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 99 | 20250122 | 172300 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 100 | 20250122 | 172200 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 101 | 20250122 | 172100 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 102 | 20250122 | 172000 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 103 | 20250122 | 171900 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 104 | 20250122 | 171800 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 105 | 20250122 | 171700 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 106 | 20250122 | 171600 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 107 | 20250122 | 171500 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 108 | 20250122 | 171400 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 109 | 20250122 | 171300 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 110 | 20250122 | 171200 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 111 | 20250122 | 171100 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 112 | 20250122 | 171000 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 113 | 20250122 | 170900 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 114 | 20250122 | 170800 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 115 | 20250122 | 170700 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 116 | 20250122 | 170600 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 117 | 20250122 | 170500 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 118 | 20250122 | 170400 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 119 | 20250122 | 170300 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 120 | 20250122 | 170200 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 121 | 20250122 | 170100 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 122 | 20250122 | 170000 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 10738 |
| 123 | 20250122 | 165900 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 124 | 20250122 | 165800 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 125 | 20250122 | 165700 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 126 | 20250122 | 165600 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 127 | 20250122 | 165500 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 128 | 20250122 | 165400 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 129 | 20250122 | 165300 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 130 | 20250122 | 165200 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 131 | 20250122 | 165100 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 132 | 20250122 | 165000 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 133 | 20250122 | 164900 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 134 | 20250122 | 164800 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 135 | 20250122 | 164700 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 136 | 20250122 | 164600 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 137 | 20250122 | 164500 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 138 | 20250122 | 164400 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 139 | 20250122 | 164300 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 140 | 20250122 | 164200 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 141 | 20250122 | 164100 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 142 | 20250122 | 164000 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 143 | 20250122 | 163900 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 144 | 20250122 | 163800 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 145 | 20250122 | 163700 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 146 | 20250122 | 163600 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 147 | 20250122 | 163500 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 148 | 20250122 | 163400 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 149 | 20250122 | 163300 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 150 | 20250122 | 163200 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 151 | 20250122 | 163100 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 152 | 20250122 | 163000 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 10738 |
| 153 | 20250122 | 162900 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 154 | 20250122 | 162800 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 155 | 20250122 | 162700 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 156 | 20250122 | 162600 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 157 | 20250122 | 162500 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 158 | 20250122 | 162400 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 159 | 20250122 | 162300 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 160 | 20250122 | 162200 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 161 | 20250122 | 162100 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 162 | 20250122 | 162000 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 163 | 20250122 | 161900 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 164 | 20250122 | 161800 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 165 | 20250122 | 161700 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 166 | 20250122 | 161600 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 167 | 20250122 | 161500 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 168 | 20250122 | 161400 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 169 | 20250122 | 161300 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 170 | 20250122 | 161200 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 171 | 20250122 | 161100 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 172 | 20250122 | 161000 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 173 | 20250122 | 160900 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 174 | 20250122 | 160800 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 175 | 20250122 | 160700 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 176 | 20250122 | 160600 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 177 | 20250122 | 160500 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 178 | 20250122 | 160400 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 179 | 20250122 | 160300 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 180 | 20250122 | 160200 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 181 | 20250122 | 160100 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 182 | 20250122 | 160000 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 10738 |
| 183 | 20250122 | 155900 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 184 | 20250122 | 155800 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 185 | 20250122 | 155700 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 186 | 20250122 | 155600 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 187 | 20250122 | 155500 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 188 | 20250122 | 155400 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 189 | 20250122 | 155300 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 190 | 20250122 | 155200 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 191 | 20250122 | 155100 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 192 | 20250122 | 155000 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 193 | 20250122 | 154900 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 194 | 20250122 | 154800 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 195 | 20250122 | 154700 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 196 | 20250122 | 154600 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 197 | 20250122 | 154500 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 198 | 20250122 | 154400 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 199 | 20250122 | 154300 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 200 | 20250122 | 154200 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 201 | 20250122 | 154100 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 202 | 20250122 | 154000 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 203 | 20250122 | 153900 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 204 | 20250122 | 153800 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 205 | 20250122 | 153700 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 206 | 20250122 | 153600 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 207 | 20250122 | 153500 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 208 | 20250122 | 153400 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 209 | 20250122 | 153300 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 210 | 20250122 | 153200 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 211 | 20250122 | 153100 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 0 |
| 212 | 20250122 | 153000 | 25839276800 | 30500 | 30500 | 30500 | 30500 | 21476 |
| 213 | 20250122 | 152900 | 25511767800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 214 | 20250122 | 152800 | 25511767800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 215 | 20250122 | 152700 | 25511767800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 216 | 20250122 | 152600 | 25511767800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 217 | 20250122 | 152500 | 25511767800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 218 | 20250122 | 152400 | 25511767800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 219 | 20250122 | 152300 | 25511767800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 220 | 20250122 | 152200 | 25511767800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 221 | 20250122 | 152100 | 25511767800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 222 | 20250122 | 152000 | 25511767800 | 30600 | 30600 | 30600 | 30600 | 0 |
| 223 | 20250122 | 151900 | 25511767800 | 30600 | 30550 | 30600 | 30500 | 1314 |
| 224 | 20250122 | 151800 | 25471637250 | 30550 | 30500 | 30550 | 30450 | 873 |
| 225 | 20250122 | 151700 | 25445018800 | 30500 | 30550 | 30600 | 30300 | 2953 |
| 226 | 20250122 | 151600 | 25355019600 | 30500 | 30550 | 30600 | 30300 | 18234 |
| 227 | 20250122 | 151500 | 24799702050 | 30550 | 30600 | 30600 | 30550 | 946 |
| 228 | 20250122 | 151400 | 24770791950 | 30550 | 30550 | 30600 | 30550 | 1299 |
| 229 | 20250122 | 151300 | 24731104100 | 30550 | 30650 | 30650 | 30550 | 1946 |
| 230 | 20250122 | 151200 | 24671514450 | 30700 | 30700 | 30700 | 30650 | 1758 |
| 231 | 20250122 | 151100 | 24617629850 | 30650 | 30600 | 30650 | 30600 | 903 |
| 232 | 20250122 | 151000 | 24589969600 | 30600 | 30600 | 30650 | 30600 | 667 |
| 233 | 20250122 | 150900 | 24569556000 | 30650 | 30550 | 30650 | 30550 | 1732 |
| 234 | 20250122 | 150800 | 24516574850 | 30600 | 30550 | 30600 | 30550 | 5010 |
| 235 | 20250122 | 150700 | 24363486000 | 30600 | 30600 | 30600 | 30550 | 1481 |
| 236 | 20250122 | 150600 | 24318220250 | 30550 | 30600 | 30600 | 30550 | 794 |
| 237 | 20250122 | 150500 | 24293956850 | 30600 | 30650 | 30650 | 30550 | 2002 |
| 238 | 20250122 | 150400 | 24232743100 | 30650 | 30600 | 30700 | 30600 | 5294 |
| 239 | 20250122 | 150300 | 24070684400 | 30600 | 30650 | 30700 | 30600 | 1915 |
| 240 | 20250122 | 150200 | 24012020700 | 30650 | 30700 | 30750 | 30650 | 1029 |
| 241 | 20250122 | 150100 | 23980443200 | 30700 | 30700 | 30700 | 30650 | 579 |
| 242 | 20250122 | 150000 | 23962692300 | 30650 | 30650 | 30700 | 30650 | 847 |
| 243 | 20250122 | 145900 | 23936710150 | 30650 | 30650 | 30700 | 30650 | 907 |
| 244 | 20250122 | 145800 | 23908910250 | 30700 | 30700 | 30800 | 30650 | 1925 |
| 245 | 20250122 | 145700 | 23849841350 | 30750 | 30700 | 30750 | 30650 | 2765 |
| 246 | 20250122 | 145600 | 23765050350 | 30750 | 30700 | 30800 | 30650 | 1761 |
| 247 | 20250122 | 145500 | 23710977350 | 30750 | 30650 | 30750 | 30650 | 1231 |
| 248 | 20250122 | 145400 | 23673184500 | 30650 | 30750 | 30750 | 30650 | 1223 |
| 249 | 20250122 | 145300 | 23635661650 | 30700 | 30700 | 30750 | 30650 | 1936 |
| 250 | 20250122 | 145200 | 23576255100 | 30700 | 30750 | 30750 | 30700 | 1171 |
| 251 | 20250122 | 145100 | 23540298550 | 30750 | 30800 | 30850 | 30700 | 2349 |
| 252 | 20250122 | 145000 | 23468077200 | 30800 | 30800 | 30800 | 30750 | 734 |
| 253 | 20250122 | 144900 | 23445481850 | 30800 | 30800 | 30900 | 30800 | 780 |
| 254 | 20250122 | 144800 | 23421431050 | 30800 | 30850 | 30900 | 30800 | 907 |
| 255 | 20250122 | 144700 | 23393477350 | 30850 | 30800 | 30850 | 30750 | 577 |
| 256 | 20250122 | 144600 | 23375692750 | 30800 | 30800 | 30850 | 30800 | 1243 |
| 257 | 20250122 | 144500 | 23337391800 | 30800 | 30850 | 30850 | 30800 | 1528 |
| 258 | 20250122 | 144400 | 23290296150 | 30850 | 30850 | 30900 | 30800 | 1364 |
| 259 | 20250122 | 144300 | 23248214150 | 30850 | 30900 | 30950 | 30850 | 1215 |
| 260 | 20250122 | 144200 | 23210678250 | 30900 | 30850 | 30950 | 30850 | 1070 |
| 261 | 20250122 | 144100 | 23177606500 | 30900 | 30900 | 30950 | 30850 | 523 |
| 262 | 20250122 | 144000 | 23161446400 | 30900 | 30900 | 30900 | 30850 | 536 |
| 263 | 20250122 | 143900 | 23144899600 | 30900 | 30900 | 30900 | 30850 | 3383 |
| 264 | 20250122 | 143800 | 23040386300 | 30900 | 30950 | 30950 | 30900 | 502 |
| 265 | 20250122 | 143700 | 23024872850 | 30900 | 31000 | 31000 | 30900 | 3274 |
| 266 | 20250122 | 143600 | 22923552850 | 30950 | 31000 | 31000 | 30900 | 559 |
| 267 | 20250122 | 143500 | 22906256750 | 31000 | 31100 | 31150 | 30900 | 12289 |
| 268 | 20250122 | 143400 | 22525660650 | 31100 | 31100 | 31150 | 31100 | 848 |
| 269 | 20250122 | 143300 | 22499283650 | 31100 | 31050 | 31150 | 31050 | 2113 |
| 270 | 20250122 | 143200 | 22433643650 | 31000 | 31100 | 31100 | 30950 | 5009 |
| 271 | 20250122 | 143100 | 22278052950 | 31100 | 31100 | 31150 | 31050 | 6859 |
| 272 | 20250122 | 143000 | 22064746050 | 31100 | 30950 | 31100 | 30950 | 2093 |
| 273 | 20250122 | 142900 | 21999828300 | 31000 | 30900 | 31000 | 30900 | 3562 |
| 274 | 20250122 | 142800 | 21889632450 | 30900 | 30900 | 30950 | 30900 | 1326 |
| 275 | 20250122 | 142700 | 21848644100 | 30900 | 30900 | 30900 | 30800 | 702 |
| 276 | 20250122 | 142600 | 21826983300 | 30850 | 30900 | 30900 | 30800 | 707 |
| 277 | 20250122 | 142500 | 21805168050 | 30850 | 30850 | 30900 | 30800 | 838 |
| 278 | 20250122 | 142400 | 21779318400 | 30900 | 30800 | 30900 | 30650 | 11351 |
| 279 | 20250122 | 142300 | 21429712150 | 30850 | 30750 | 30900 | 30650 | 12631 |
| 280 | 20250122 | 142200 | 21041779950 | 30900 | 30850 | 30900 | 30600 | 22360 |
| 281 | 20250122 | 142100 | 20355131550 | 30900 | 30900 | 31000 | 30900 | 2080 |
| 282 | 20250122 | 142000 | 20290848500 | 30900 | 30950 | 30950 | 30900 | 1738 |
| 283 | 20250122 | 141900 | 20237080050 | 30900 | 30900 | 30950 | 30900 | 715 |
| 284 | 20250122 | 141800 | 20214975400 | 30900 | 30950 | 30950 | 30900 | 892 |
| 285 | 20250122 | 141700 | 20187395750 | 30950 | 30900 | 30950 | 30850 | 675 |
| 286 | 20250122 | 141600 | 20166535400 | 30900 | 30950 | 31000 | 30850 | 887 |
| 287 | 20250122 | 141500 | 20139106000 | 30900 | 30900 | 30950 | 30900 | 1310 |
| 288 | 20250122 | 141400 | 20098612500 | 30950 | 30950 | 30950 | 30850 | 1125 |
| 289 | 20250122 | 141300 | 20063819100 | 30900 | 30950 | 30950 | 30900 | 1034 |
| 290 | 20250122 | 141200 | 20031859300 | 30900 | 30800 | 30950 | 30800 | 2956 |
| 291 | 20250122 | 141100 | 19940436750 | 30800 | 30850 | 30950 | 30800 | 883 |
| 292 | 20250122 | 141000 | 19913196650 | 30850 | 30850 | 30950 | 30850 | 733 |
| 293 | 20250122 | 140900 | 19890570400 | 30900 | 30900 | 30900 | 30850 | 695 |
| 294 | 20250122 | 140800 | 19869118300 | 30900 | 30800 | 30950 | 30800 | 434 |
| 295 | 20250122 | 140700 | 19855720700 | 30900 | 30850 | 30950 | 30800 | 1310 |
| 296 | 20250122 | 140600 | 19815305750 | 30900 | 30900 | 30950 | 30850 | 585 |
| 297 | 20250122 | 140500 | 19797240350 | 30900 | 30900 | 30900 | 30850 | 921 |
| 298 | 20250122 | 140400 | 19768808900 | 30900 | 30900 | 30950 | 30850 | 967 |
| 299 | 20250122 | 140300 | 19738943250 | 30900 | 30950 | 30950 | 30900 | 925 |
| 300 | 20250122 | 140200 | 19710346850 | 30950 | 31000 | 31050 | 30900 | 1430 |
| 301 | 20250122 | 140100 | 19666065800 | 31000 | 30950 | 31000 | 30900 | 927 |
| 302 | 20250122 | 140000 | 19637392650 | 30950 | 30900 | 31000 | 30850 | 951 |
| 303 | 20250122 | 135900 | 19607989900 | 30900 | 30900 | 31000 | 30900 | 914 |
| 304 | 20250122 | 135800 | 19579729550 | 30900 | 30950 | 30950 | 30900 | 1241 |
| 305 | 20250122 | 135700 | 19541364500 | 30950 | 30950 | 31000 | 30900 | 1155 |
| 306 | 20250122 | 135600 | 19505649950 | 30950 | 30950 | 31000 | 30900 | 1858 |
| 307 | 20250122 | 135500 | 19448156700 | 31000 | 30900 | 31000 | 30900 | 1032 |
| 308 | 20250122 | 135400 | 19416205800 | 31000 | 30950 | 31000 | 30900 | 782 |
| 309 | 20250122 | 135300 | 19392009050 | 31000 | 30950 | 31000 | 30900 | 1446 |
| 310 | 20250122 | 135200 | 19347271900 | 30950 | 30950 | 31000 | 30900 | 644 |
| 311 | 20250122 | 135100 | 19327344300 | 30950 | 30950 | 31050 | 30950 | 1779 |
| 312 | 20250122 | 135000 | 19272243950 | 31000 | 30950 | 31000 | 30900 | 2176 |
| 313 | 20250122 | 134900 | 19204919200 | 30950 | 31000 | 31050 | 30950 | 1595 |
| 314 | 20250122 | 134800 | 19155484300 | 31050 | 31100 | 31150 | 31000 | 799 |
| 315 | 20250122 | 134700 | 19130702150 | 31100 | 31050 | 31150 | 31050 | 1653 |
| 316 | 20250122 | 134600 | 19079345650 | 31100 | 31150 | 31150 | 31050 | 730 |
| 317 | 20250122 | 134500 | 19056633850 | 31150 | 31050 | 31200 | 31050 | 724 |
| 318 | 20250122 | 134400 | 19034101550 | 31050 | 31050 | 31150 | 31000 | 1687 |
| 319 | 20250122 | 134300 | 18981697750 | 31050 | 31050 | 31150 | 31000 | 838 |
| 320 | 20250122 | 134200 | 18955692000 | 31050 | 31050 | 31100 | 31000 | 1274 |
| 321 | 20250122 | 134100 | 18916168100 | 31000 | 31050 | 31100 | 31000 | 1287 |
| 322 | 20250122 | 134000 | 18876191200 | 31050 | 31100 | 31100 | 31050 | 2635 |
| 323 | 20250122 | 133900 | 18794274800 | 31100 | 31200 | 31200 | 31100 | 2669 |
| 324 | 20250122 | 133800 | 18711095500 | 31200 | 31200 | 31200 | 31100 | 1378 |
| 325 | 20250122 | 133700 | 18668176150 | 31150 | 31150 | 31200 | 31150 | 807 |
| 326 | 20250122 | 133600 | 18643035300 | 31150 | 31100 | 31200 | 31050 | 1010 |
| 327 | 20250122 | 133500 | 18611605900 | 31050 | 31100 | 31150 | 31050 | 1385 |
| 328 | 20250122 | 133400 | 18568560600 | 31100 | 31100 | 31150 | 31100 | 1855 |
| 329 | 20250122 | 133300 | 18510856550 | 31100 | 31050 | 31150 | 31050 | 776 |
| 330 | 20250122 | 133200 | 18486747050 | 31100 | 31050 | 31150 | 31050 | 2067 |
| 331 | 20250122 | 133100 | 18422479900 | 31050 | 31050 | 31150 | 31050 | 1069 |
| 332 | 20250122 | 133000 | 18389274650 | 31050 | 31100 | 31200 | 31050 | 782 |
| 333 | 20250122 | 132900 | 18364947900 | 31100 | 31150 | 31200 | 31100 | 2446 |
| 334 | 20250122 | 132800 | 18288790250 | 31200 | 31150 | 31200 | 31150 | 696 |
| 335 | 20250122 | 132700 | 18267093400 | 31150 | 31150 | 31200 | 31150 | 369 |
| 336 | 20250122 | 132600 | 18255598950 | 31150 | 31150 | 31200 | 31150 | 951 |
| 337 | 20250122 | 132500 | 18225956650 | 31200 | 31200 | 31200 | 31150 | 608 |
| 338 | 20250122 | 132400 | 18207010750 | 31200 | 31250 | 31350 | 31150 | 3320 |
| 339 | 20250122 | 132300 | 18103406450 | 31250 | 31200 | 31250 | 31200 | 493 |
| 340 | 20250122 | 132200 | 18088007950 | 31300 | 31200 | 31300 | 31200 | 1138 |
| 341 | 20250122 | 132100 | 18052460450 | 31250 | 31300 | 31300 | 31250 | 1214 |
| 342 | 20250122 | 132000 | 18014519050 | 31300 | 31300 | 31300 | 31250 | 1038 |
| 343 | 20250122 | 131900 | 17982059250 | 31250 | 31400 | 31450 | 31250 | 5733 |
| 344 | 20250122 | 131800 | 17802153400 | 31450 | 31450 | 31450 | 31400 | 841 |
| 345 | 20250122 | 131700 | 17775732200 | 31400 | 31400 | 31450 | 31400 | 1300 |
| 346 | 20250122 | 131600 | 17734908050 | 31400 | 31400 | 31500 | 31400 | 1920 |
| 347 | 20250122 | 131500 | 17674522100 | 31450 | 31450 | 31450 | 31400 | 944 |
| 348 | 20250122 | 131400 | 17644852950 | 31450 | 31450 | 31500 | 31400 | 520 |
| 349 | 20250122 | 131300 | 17628506400 | 31450 | 31500 | 31500 | 31450 | 722 |
| 350 | 20250122 | 131200 | 17605785000 | 31450 | 31450 | 31500 | 31450 | 588 |
| 351 | 20250122 | 131100 | 17587287100 | 31450 | 31500 | 31500 | 31400 | 521 |
| 352 | 20250122 | 131000 | 17570908450 | 31450 | 31450 | 31500 | 31400 | 470 |
| 353 | 20250122 | 130900 | 17556131750 | 31450 | 31450 | 31500 | 31400 | 702 |
| 354 | 20250122 | 130800 | 17534038850 | 31450 | 31450 | 31500 | 31450 | 258 |
| 355 | 20250122 | 130700 | 17525921750 | 31450 | 31450 | 31500 | 31450 | 662 |
| 356 | 20250122 | 130600 | 17505086500 | 31450 | 31400 | 31500 | 31400 | 552 |
| 357 | 20250122 | 130500 | 17487735650 | 31400 | 31450 | 31450 | 31350 | 1865 |
| 358 | 20250122 | 130400 | 17429094900 | 31400 | 31400 | 31450 | 31400 | 314 |
| 359 | 20250122 | 130300 | 17419234250 | 31400 | 31400 | 31450 | 31350 | 278 |
| 360 | 20250122 | 130200 | 17410502450 | 31350 | 31350 | 31400 | 31350 | 721 |
| 361 | 20250122 | 130100 | 17387886950 | 31400 | 31350 | 31400 | 31350 | 505 |
| 362 | 20250122 | 130000 | 17372044300 | 31350 | 31350 | 31350 | 31300 | 7278 |
| 363 | 20250122 | 125900 | 17144206700 | 31350 | 31350 | 31450 | 31350 | 586 |
| 364 | 20250122 | 125800 | 17125813800 | 31350 | 31450 | 31450 | 31350 | 371 |
| 365 | 20250122 | 125700 | 17114161650 | 31400 | 31400 | 31450 | 31400 | 361 |
| 366 | 20250122 | 125600 | 17102816000 | 31400 | 31500 | 31500 | 31350 | 965 |
| 367 | 20250122 | 125500 | 17072490050 | 31450 | 31400 | 31500 | 31400 | 420 |
| 368 | 20250122 | 125400 | 17059270150 | 31400 | 31400 | 31450 | 31350 | 315 |
| 369 | 20250122 | 125300 | 17049379250 | 31450 | 31350 | 31500 | 31300 | 4028 |
| 370 | 20250122 | 125200 | 16922991850 | 31300 | 31400 | 31400 | 31300 | 1753 |
| 371 | 20250122 | 125100 | 16867984550 | 31400 | 31350 | 31400 | 31350 | 225 |
| 372 | 20250122 | 125000 | 16860926800 | 31400 | 31400 | 31400 | 31350 | 798 |
| 373 | 20250122 | 124900 | 16835879650 | 31400 | 31400 | 31450 | 31350 | 1399 |
| 374 | 20250122 | 124800 | 16791952150 | 31450 | 31400 | 31450 | 31400 | 659 |
| 375 | 20250122 | 124700 | 16771242500 | 31400 | 31450 | 31450 | 31400 | 291 |
| 376 | 20250122 | 124600 | 16762104650 | 31450 | 31400 | 31450 | 31400 | 697 |
| 377 | 20250122 | 124500 | 16740195150 | 31400 | 31400 | 31450 | 31400 | 255 |
| 378 | 20250122 | 124400 | 16732187950 | 31450 | 31400 | 31450 | 31400 | 320 |
| 379 | 20250122 | 124300 | 16722125700 | 31400 | 31400 | 31450 | 31400 | 698 |
| 380 | 20250122 | 124200 | 16700193450 | 31450 | 31450 | 31450 | 31400 | 986 |
| 381 | 20250122 | 124100 | 16669219350 | 31400 | 31450 | 31450 | 31400 | 1279 |
| 382 | 20250122 | 124000 | 16629004550 | 31450 | 31550 | 31550 | 31450 | 1357 |
| 383 | 20250122 | 123900 | 16586261750 | 31550 | 31550 | 31600 | 31550 | 643 |
| 384 | 20250122 | 123800 | 16565966550 | 31550 | 31550 | 31600 | 31500 | 496 |
| 385 | 20250122 | 123700 | 16550325700 | 31500 | 31500 | 31550 | 31450 | 948 |
| 386 | 20250122 | 123600 | 16520445500 | 31500 | 31500 | 31550 | 31500 | 396 |
| 387 | 20250122 | 123500 | 16507955250 | 31500 | 31500 | 31550 | 31500 | 263 |
| 388 | 20250122 | 123400 | 16499666600 | 31550 | 31500 | 31550 | 31450 | 319 |
| 389 | 20250122 | 123300 | 16489616350 | 31450 | 31500 | 31500 | 31450 | 682 |
| 390 | 20250122 | 123200 | 16468136450 | 31550 | 31550 | 31550 | 31500 | 689 |
| 391 | 20250122 | 123100 | 16446409400 | 31500 | 31550 | 31550 | 31500 | 304 |
| 392 | 20250122 | 123000 | 16436829650 | 31500 | 31550 | 31550 | 31500 | 2845 |
| 393 | 20250122 | 122900 | 16347090300 | 31550 | 31550 | 31600 | 31550 | 465 |
| 394 | 20250122 | 122800 | 16332409800 | 31550 | 31450 | 31550 | 31450 | 610 |
| 395 | 20250122 | 122700 | 16313183200 | 31500 | 31450 | 31500 | 31450 | 315 |
| 396 | 20250122 | 122600 | 16303270350 | 31500 | 31500 | 31500 | 31450 | 210 |
| 397 | 20250122 | 122500 | 16296665150 | 31550 | 31550 | 31550 | 31400 | 1984 |
| 398 | 20250122 | 122400 | 16234115150 | 31550 | 31400 | 31600 | 31400 | 8506 |
| 399 | 20250122 | 122300 | 15966269050 | 31400 | 31350 | 31450 | 31300 | 2262 |
| 400 | 20250122 | 122200 | 15895268900 | 31300 | 31350 | 31350 | 31300 | 220 |
| 401 | 20250122 | 122100 | 15888376100 | 31350 | 31300 | 31350 | 31300 | 541 |
| 402 | 20250122 | 122000 | 15871429050 | 31400 | 31350 | 31400 | 31250 | 416 |
| 403 | 20250122 | 121900 | 15858392550 | 31400 | 31350 | 31400 | 31250 | 412 |
| 404 | 20250122 | 121800 | 15845472800 | 31300 | 31300 | 31400 | 31250 | 1017 |
| 405 | 20250122 | 121700 | 15813604300 | 31250 | 31300 | 31350 | 31250 | 443 |
| 406 | 20250122 | 121600 | 15799727350 | 31300 | 31300 | 31300 | 31300 | 149 |
| 407 | 20250122 | 121500 | 15795063650 | 31300 | 31250 | 31350 | 31250 | 504 |
| 408 | 20250122 | 121400 | 15779275000 | 31300 | 31250 | 31350 | 31250 | 225 |
| 409 | 20250122 | 121300 | 15772232800 | 31250 | 31300 | 31350 | 31200 | 791 |
| 410 | 20250122 | 121200 | 15747466800 | 31200 | 31300 | 31400 | 31200 | 512 |
| 411 | 20250122 | 121100 | 15731443750 | 31350 | 31300 | 31400 | 31200 | 5052 |
| 412 | 20250122 | 121000 | 15573552250 | 31350 | 31300 | 31400 | 31300 | 693 |
| 413 | 20250122 | 120900 | 15551825900 | 31400 | 31350 | 31400 | 31350 | 1659 |
| 414 | 20250122 | 120800 | 15499781400 | 31350 | 31350 | 31400 | 31350 | 306 |
| 415 | 20250122 | 120700 | 15490177500 | 31400 | 31350 | 31400 | 31350 | 684 |
| 416 | 20250122 | 120600 | 15468715800 | 31350 | 31350 | 31400 | 31350 | 516 |
| 417 | 20250122 | 120500 | 15452531150 | 31400 | 31400 | 31400 | 31350 | 547 |
| 418 | 20250122 | 120400 | 15435364800 | 31350 | 31350 | 31400 | 31300 | 507 |
| 419 | 20250122 | 120300 | 15419472800 | 31400 | 31300 | 31400 | 31250 | 374 |
| 420 | 20250122 | 120200 | 15407751950 | 31300 | 31300 | 31350 | 31300 | 224 |
| 421 | 20250122 | 120100 | 15400739000 | 31300 | 31300 | 31350 | 31250 | 319 |
| 422 | 20250122 | 120000 | 15390754350 | 31350 | 31300 | 31350 | 31250 | 313 |
| 423 | 20250122 | 115900 | 15380947950 | 31300 | 31300 | 31300 | 31250 | 526 |
| 424 | 20250122 | 115800 | 15364488650 | 31300 | 31350 | 31350 | 31250 | 557 |
| 425 | 20250122 | 115700 | 15347044200 | 31300 | 31300 | 31350 | 31300 | 359 |
| 426 | 20250122 | 115600 | 15335807450 | 31300 | 31300 | 31300 | 31250 | 564 |
| 427 | 20250122 | 115500 | 15318156200 | 31300 | 31300 | 31300 | 31250 | 199 |
| 428 | 20250122 | 115400 | 15311929300 | 31350 | 31250 | 31350 | 31200 | 327 |
| 429 | 20250122 | 115300 | 15301701200 | 31250 | 31300 | 31300 | 31250 | 271 |
| 430 | 20250122 | 115200 | 15293220950 | 31350 | 31300 | 31350 | 31250 | 880 |
| 431 | 20250122 | 115100 | 15265700600 | 31300 | 31300 | 31350 | 31250 | 311 |
| 432 | 20250122 | 115000 | 15255963450 | 31300 | 31350 | 31400 | 31300 | 880 |
| 433 | 20250122 | 114900 | 15228397850 | 31350 | 31400 | 31450 | 31300 | 149 |
| 434 | 20250122 | 114800 | 15223718750 | 31400 | 31350 | 31450 | 31350 | 452 |
| 435 | 20250122 | 114700 | 15209532400 | 31400 | 31450 | 31450 | 31350 | 380 |
| 436 | 20250122 | 114600 | 15197604400 | 31350 | 31400 | 31450 | 31350 | 1508 |
| 437 | 20250122 | 114500 | 15150238900 | 31400 | 31350 | 31400 | 31300 | 401 |
| 438 | 20250122 | 114400 | 15137661600 | 31350 | 31350 | 31400 | 31300 | 1250 |
| 439 | 20250122 | 114300 | 15098447650 | 31350 | 31300 | 31350 | 31300 | 409 |
| 440 | 20250122 | 114200 | 15085634400 | 31300 | 31250 | 31350 | 31250 | 587 |
| 441 | 20250122 | 114100 | 15067269300 | 31250 | 31200 | 31300 | 31200 | 498 |
| 442 | 20250122 | 114000 | 15051703950 | 31200 | 31200 | 31200 | 31150 | 454 |
| 443 | 20250122 | 113900 | 15037548400 | 31250 | 31300 | 31300 | 31200 | 331 |
| 444 | 20250122 | 113800 | 15027205700 | 31250 | 31250 | 31300 | 31250 | 189 |
| 445 | 20250122 | 113700 | 15021299350 | 31150 | 31200 | 31300 | 31150 | 335 |
| 446 | 20250122 | 113600 | 15010855700 | 31200 | 31250 | 31250 | 31150 | 447 |
| 447 | 20250122 | 113500 | 14996909350 | 31250 | 31250 | 31250 | 31150 | 662 |
| 448 | 20250122 | 113400 | 14976255050 | 31250 | 31250 | 31300 | 31250 | 270 |
| 449 | 20250122 | 113300 | 14967817400 | 31250 | 31250 | 31250 | 31150 | 213 |
| 450 | 20250122 | 113200 | 14961167450 | 31200 | 31350 | 31350 | 31150 | 677 |
| 451 | 20250122 | 113100 | 14940020000 | 31300 | 31200 | 31350 | 31200 | 1032 |
| 452 | 20250122 | 113000 | 14907735650 | 31200 | 31100 | 31250 | 31100 | 545 |
| 453 | 20250122 | 112900 | 14890744850 | 31100 | 31150 | 31150 | 31050 | 1439 |
| 454 | 20250122 | 112800 | 14845988100 | 31150 | 31200 | 31250 | 31050 | 1456 |
| 455 | 20250122 | 112700 | 14800664950 | 31250 | 31250 | 31300 | 31100 | 1601 |
| 456 | 20250122 | 112600 | 14750711150 | 31250 | 31250 | 31300 | 31250 | 561 |
| 457 | 20250122 | 112500 | 14733171000 | 31250 | 31200 | 31300 | 31200 | 479 |
| 458 | 20250122 | 112400 | 14718191950 | 31350 | 31350 | 31400 | 31050 | 5738 |
| 459 | 20250122 | 112300 | 14539120100 | 31350 | 31350 | 31400 | 31300 | 1569 |
| 460 | 20250122 | 112200 | 14489916700 | 31350 | 31400 | 31400 | 31350 | 422 |
| 461 | 20250122 | 112100 | 14476676150 | 31400 | 31350 | 31450 | 31350 | 459 |
| 462 | 20250122 | 112000 | 14462260400 | 31400 | 31400 | 31400 | 31350 | 597 |
| 463 | 20250122 | 111900 | 14443536700 | 31350 | 31400 | 31400 | 31350 | 694 |
| 464 | 20250122 | 111800 | 14421760300 | 31350 | 31350 | 31400 | 31350 | 560 |
| 465 | 20250122 | 111700 | 14404189000 | 31350 | 31350 | 31450 | 31350 | 324 |
| 466 | 20250122 | 111600 | 14394021100 | 31350 | 31400 | 31450 | 31350 | 276 |
| 467 | 20250122 | 111500 | 14385352100 | 31400 | 31400 | 31450 | 31350 | 429 |
| 468 | 20250122 | 111400 | 14371874950 | 31400 | 31450 | 31500 | 31350 | 477 |
| 469 | 20250122 | 111300 | 14356879100 | 31450 | 31450 | 31500 | 31450 | 551 |
| 470 | 20250122 | 111200 | 14339531400 | 31450 | 31300 | 31450 | 31300 | 2732 |
| 471 | 20250122 | 111100 | 14253758200 | 31350 | 31350 | 31400 | 31350 | 792 |
| 472 | 20250122 | 111000 | 14228917000 | 31300 | 31400 | 31450 | 31300 | 1180 |
| 473 | 20250122 | 110900 | 14191909950 | 31400 | 31450 | 31450 | 31350 | 2530 |
| 474 | 20250122 | 110800 | 14112468850 | 31450 | 31450 | 31500 | 31400 | 489 |
| 475 | 20250122 | 110700 | 14097089700 | 31450 | 31450 | 31500 | 31450 | 655 |
| 476 | 20250122 | 110600 | 14076482850 | 31450 | 31450 | 31500 | 31450 | 977 |
| 477 | 20250122 | 110500 | 14045739700 | 31450 | 31500 | 31500 | 31450 | 1904 |
| 478 | 20250122 | 110400 | 13985786650 | 31450 | 31450 | 31500 | 31400 | 1894 |
| 479 | 20250122 | 110300 | 13926191750 | 31500 | 31450 | 31500 | 31450 | 2929 |
| 480 | 20250122 | 110200 | 13833978550 | 31450 | 31350 | 31500 | 31350 | 2538 |
| 481 | 20250122 | 110100 | 13754246800 | 31350 | 31300 | 31400 | 31300 | 348 |
| 482 | 20250122 | 110000 | 13743336850 | 31300 | 31250 | 31350 | 31200 | 2613 |
| 483 | 20250122 | 105900 | 13661565400 | 31200 | 31300 | 31300 | 31200 | 1408 |
| 484 | 20250122 | 105800 | 13617526450 | 31200 | 31200 | 31300 | 31200 | 960 |
| 485 | 20250122 | 105700 | 13587548700 | 31200 | 31200 | 31300 | 31200 | 1829 |
| 486 | 20250122 | 105600 | 13530423950 | 31200 | 31250 | 31250 | 31200 | 999 |
| 487 | 20250122 | 105500 | 13499231950 | 31200 | 31150 | 31250 | 31150 | 611 |
| 488 | 20250122 | 105400 | 13480164250 | 31150 | 31200 | 31300 | 31100 | 1299 |
| 489 | 20250122 | 105300 | 13439614400 | 31200 | 31150 | 31200 | 31100 | 964 |
| 490 | 20250122 | 105200 | 13409573650 | 31100 | 31100 | 31200 | 31100 | 928 |
| 491 | 20250122 | 105100 | 13380667800 | 31100 | 31050 | 31200 | 31000 | 1824 |
| 492 | 20250122 | 105000 | 13323910550 | 31050 | 31050 | 31100 | 31050 | 434 |
| 493 | 20250122 | 104900 | 13310419150 | 31050 | 31100 | 31150 | 31050 | 451 |
| 494 | 20250122 | 104800 | 13296407500 | 31100 | 31100 | 31150 | 31000 | 2552 |
| 495 | 20250122 | 104700 | 13217144300 | 31050 | 31000 | 31100 | 31000 | 428 |
| 496 | 20250122 | 104600 | 13203855500 | 31050 | 31050 | 31100 | 31000 | 676 |
| 497 | 20250122 | 104500 | 13182848350 | 31050 | 31000 | 31050 | 30950 | 531 |
| 498 | 20250122 | 104400 | 13166398800 | 30950 | 30950 | 31000 | 30900 | 297 |
| 499 | 20250122 | 104300 | 13157207100 | 30950 | 30950 | 30950 | 30900 | 633 |
| 500 | 20250122 | 104200 | 13137619700 | 30950 | 30950 | 30950 | 30900 | 661 |
| 501 | 20250122 | 104100 | 13117163000 | 30950 | 31000 | 31000 | 30900 | 2870 |
| 502 | 20250122 | 104000 | 13028333000 | 31000 | 31000 | 31050 | 30950 | 581 |
| 503 | 20250122 | 103900 | 13010329350 | 30950 | 30950 | 31000 | 30950 | 500 |
| 504 | 20250122 | 103800 | 12994843750 | 30950 | 31100 | 31150 | 30950 | 4472 |
| 505 | 20250122 | 103700 | 12856169600 | 31050 | 31100 | 31100 | 31000 | 1900 |
| 506 | 20250122 | 103600 | 12797150650 | 31100 | 31050 | 31150 | 31050 | 1103 |
| 507 | 20250122 | 103500 | 12762864650 | 31050 | 31050 | 31100 | 31050 | 603 |
| 508 | 20250122 | 103400 | 12744135900 | 31050 | 31000 | 31100 | 31000 | 301 |
| 509 | 20250122 | 103300 | 12734793600 | 31000 | 31100 | 31100 | 31000 | 1522 |
| 510 | 20250122 | 103200 | 12687521450 | 31100 | 31050 | 31150 | 31050 | 1265 |
| 511 | 20250122 | 103100 | 12648181000 | 31050 | 31050 | 31100 | 31000 | 658 |
| 512 | 20250122 | 103000 | 12627741550 | 31050 | 31000 | 31050 | 31000 | 1011 |
| 513 | 20250122 | 102900 | 12596373300 | 31000 | 31000 | 31050 | 30950 | 1673 |
| 514 | 20250122 | 102800 | 12544516350 | 30950 | 30950 | 31000 | 30950 | 403 |
| 515 | 20250122 | 102700 | 12532037600 | 30950 | 30950 | 31000 | 30950 | 794 |
| 516 | 20250122 | 102600 | 12507453650 | 30950 | 30950 | 31000 | 30950 | 646 |
| 517 | 20250122 | 102500 | 12487454600 | 30950 | 30950 | 31000 | 30950 | 622 |
| 518 | 20250122 | 102400 | 12468193550 | 30950 | 30950 | 31000 | 30950 | 757 |
| 519 | 20250122 | 102300 | 12444763500 | 31000 | 30950 | 31000 | 30900 | 351 |
| 520 | 20250122 | 102200 | 12433903750 | 30900 | 30950 | 31000 | 30900 | 2285 |
| 521 | 20250122 | 102100 | 12363256400 | 30950 | 30900 | 30950 | 30900 | 438 |
| 522 | 20250122 | 102000 | 12349703150 | 30950 | 31000 | 31050 | 30900 | 2563 |
| 523 | 20250122 | 101900 | 12270409650 | 31000 | 31000 | 31000 | 30950 | 2230 |
| 524 | 20250122 | 101800 | 12201356950 | 30950 | 31000 | 31050 | 30950 | 2536 |
| 525 | 20250122 | 101700 | 12122757100 | 31000 | 31000 | 31050 | 30950 | 382 |
| 526 | 20250122 | 101600 | 12110914650 | 31050 | 31000 | 31050 | 30950 | 785 |
| 527 | 20250122 | 101500 | 12086575050 | 31050 | 31000 | 31050 | 30950 | 665 |
| 528 | 20250122 | 101400 | 12065970200 | 31000 | 30950 | 31000 | 30950 | 455 |
| 529 | 20250122 | 101300 | 12051875250 | 31000 | 30950 | 31000 | 30900 | 1150 |
| 530 | 20250122 | 101200 | 12016278900 | 30950 | 30950 | 30950 | 30850 | 1248 |
| 531 | 20250122 | 101100 | 11977739100 | 30950 | 30800 | 30950 | 30700 | 12046 |
| 532 | 20250122 | 101000 | 11607134150 | 30850 | 30850 | 30900 | 30650 | 5265 |
| 533 | 20250122 | 100900 | 11445357650 | 30850 | 30900 | 30950 | 30700 | 8781 |
| 534 | 20250122 | 100800 | 11175386900 | 30950 | 30900 | 31000 | 30800 | 3365 |
| 535 | 20250122 | 100700 | 11071591400 | 31000 | 31000 | 31000 | 30900 | 2918 |
| 536 | 20250122 | 100600 | 10981240450 | 31000 | 31000 | 31000 | 30600 | 26323 |
| 537 | 20250122 | 100500 | 10172426000 | 31000 | 30800 | 31050 | 30800 | 3880 |
| 538 | 20250122 | 100400 | 10052699150 | 30900 | 30700 | 30900 | 30650 | 6145 |
| 539 | 20250122 | 100300 | 9864147250 | 30750 | 30800 | 30850 | 30650 | 3351 |
| 540 | 20250122 | 100200 | 9761192650 | 30800 | 30800 | 31000 | 30400 | 24517 |
| 541 | 20250122 | 100100 | 9011755800 | 30800 | 30850 | 30850 | 30750 | 1665 |
| 542 | 20250122 | 100000 | 8960464850 | 30800 | 30850 | 30850 | 30800 | 1567 |
| 543 | 20250122 | 095900 | 8912144700 | 30850 | 30900 | 30950 | 30850 | 2114 |
| 544 | 20250122 | 095800 | 8846869200 | 30900 | 30950 | 31000 | 30850 | 753 |
| 545 | 20250122 | 095700 | 8823579900 | 30950 | 30900 | 31050 | 30850 | 1326 |
| 546 | 20250122 | 095600 | 8782562650 | 30950 | 30950 | 31000 | 30900 | 1207 |
| 547 | 20250122 | 095500 | 8745237100 | 30950 | 31100 | 31100 | 30900 | 14622 |
| 548 | 20250122 | 095400 | 8291988500 | 31100 | 31100 | 31150 | 31050 | 5618 |
| 549 | 20250122 | 095300 | 8117268150 | 31150 | 31150 | 31200 | 31100 | 1962 |
| 550 | 20250122 | 095200 | 8056151500 | 31200 | 31100 | 31200 | 31100 | 578 |
| 551 | 20250122 | 095100 | 8038151000 | 31150 | 31150 | 31200 | 31100 | 4746 |
| 552 | 20250122 | 095000 | 7890373550 | 31150 | 31250 | 31250 | 31150 | 2057 |
| 553 | 20250122 | 094900 | 7826180800 | 31250 | 31200 | 31300 | 31200 | 258 |
| 554 | 20250122 | 094800 | 7818123000 | 31200 | 31250 | 31250 | 31200 | 5918 |
| 555 | 20250122 | 094700 | 7633442700 | 31250 | 31300 | 31300 | 31250 | 385 |
| 556 | 20250122 | 094600 | 7621396650 | 31300 | 31250 | 31350 | 31150 | 2075 |
| 557 | 20250122 | 094500 | 7556589850 | 31150 | 31350 | 31450 | 31150 | 2678 |
| 558 | 20250122 | 094400 | 7472845700 | 31500 | 31450 | 31500 | 31350 | 1816 |
| 559 | 20250122 | 094300 | 7415793950 | 31450 | 31400 | 31500 | 31400 | 1320 |
| 560 | 20250122 | 094200 | 7374233100 | 31450 | 31350 | 31500 | 31350 | 1379 |
| 561 | 20250122 | 094100 | 7330898650 | 31350 | 31400 | 31450 | 31350 | 816 |
| 562 | 20250122 | 094000 | 7305281850 | 31350 | 31300 | 31500 | 31250 | 1348 |
| 563 | 20250122 | 093900 | 7263036200 | 31250 | 31250 | 31400 | 31250 | 1053 |
| 564 | 20250122 | 093800 | 7230078800 | 31300 | 31350 | 31450 | 31250 | 5661 |
| 565 | 20250122 | 093700 | 7052488900 | 31300 | 31300 | 31400 | 31200 | 1129 |
| 566 | 20250122 | 093600 | 7017127050 | 31300 | 31150 | 31300 | 31150 | 2956 |
| 567 | 20250122 | 093500 | 6924813650 | 31200 | 31300 | 31300 | 31150 | 1411 |
| 568 | 20250122 | 093400 | 6880769800 | 31300 | 31250 | 31400 | 31150 | 4549 |
| 569 | 20250122 | 093300 | 6738603950 | 31200 | 31150 | 31300 | 31150 | 1344 |
| 570 | 20250122 | 093200 | 6696644500 | 31250 | 31400 | 31400 | 31150 | 5014 |
| 571 | 20250122 | 093100 | 6539972550 | 31350 | 31450 | 31500 | 31200 | 6127 |
| 572 | 20250122 | 093000 | 6347692350 | 31500 | 31500 | 31500 | 31400 | 2800 |
| 573 | 20250122 | 092900 | 6259648350 | 31500 | 31700 | 31700 | 31500 | 6156 |
| 574 | 20250122 | 092800 | 6065398400 | 31600 | 31700 | 31750 | 31600 | 3235 |
| 575 | 20250122 | 092700 | 5963056600 | 31650 | 31750 | 31800 | 31650 | 4068 |
| 576 | 20250122 | 092600 | 5834007850 | 31750 | 31750 | 31800 | 31750 | 2090 |
| 577 | 20250122 | 092500 | 5767601300 | 31750 | 31950 | 32000 | 31750 | 3350 |
| 578 | 20250122 | 092400 | 5660930400 | 31950 | 31800 | 32000 | 31800 | 1826 |
| 579 | 20250122 | 092300 | 5602600950 | 31800 | 31950 | 31950 | 31800 | 2089 |
| 580 | 20250122 | 092200 | 5536019300 | 31950 | 31900 | 32000 | 31900 | 1005 |
| 581 | 20250122 | 092100 | 5503935950 | 31900 | 32050 | 32100 | 31900 | 5302 |
| 582 | 20250122 | 092000 | 5334455650 | 32000 | 32150 | 32200 | 32000 | 4782 |
| 583 | 20250122 | 091900 | 5181017400 | 32150 | 32100 | 32200 | 32000 | 9461 |
| 584 | 20250122 | 091800 | 4877252500 | 32100 | 32050 | 32100 | 32000 | 2857 |
| 585 | 20250122 | 091700 | 4785616850 | 32000 | 32100 | 32100 | 32000 | 4908 |
| 586 | 20250122 | 091600 | 4628288950 | 32000 | 32100 | 32200 | 32000 | 10568 |
| 587 | 20250122 | 091500 | 4288965000 | 32150 | 31700 | 32150 | 31600 | 22663 |
| 588 | 20250122 | 091400 | 3565175100 | 31600 | 31550 | 31700 | 31400 | 7802 |
| 589 | 20250122 | 091300 | 3319133250 | 31550 | 31450 | 31750 | 31450 | 3363 |
| 590 | 20250122 | 091200 | 3213164700 | 31450 | 31400 | 31500 | 31300 | 1479 |
| 591 | 20250122 | 091100 | 3166714650 | 31400 | 31600 | 31700 | 31200 | 10822 |
| 592 | 20250122 | 091000 | 2825839150 | 31600 | 31800 | 31800 | 31550 | 4450 |
| 593 | 20250122 | 090900 | 2685094050 | 31800 | 31650 | 31800 | 31500 | 11662 |
| 594 | 20250122 | 090800 | 2315180550 | 31650 | 31550 | 31650 | 31550 | 5131 |
| 595 | 20250122 | 090700 | 2153014350 | 31500 | 31500 | 31550 | 31350 | 2975 |
| 596 | 20250122 | 090600 | 2059549750 | 31500 | 31450 | 31550 | 31350 | 3926 |
| 597 | 20250122 | 090500 | 1936043500 | 31350 | 31600 | 31600 | 31300 | 10352 |
| 598 | 20250122 | 090400 | 1610497700 | 31650 | 31700 | 31750 | 31550 | 8870 |
| 599 | 20250122 | 090300 | 1329891950 | 31700 | 31350 | 31850 | 31350 | 12414 |
| 600 | 20250122 | 090200 | 937051850 | 31350 | 31300 | 31400 | 31100 | 11034 |
| 601 | 20250122 | 090100 | 592186500 | 31200 | 31050 | 31300 | 30900 | 6971 |
| 602 | 20250122 | 090000 | 375620050 | 31050 | 31000 | 31100 | 30750 | 12138 |