33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 190400 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 10216 |
| 3 | 20250117 | 190300 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 4 | 20250117 | 190200 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 5 | 20250117 | 190100 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 6 | 20250117 | 190000 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 7 | 20250117 | 185900 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 8 | 20250117 | 185800 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 9 | 20250117 | 185700 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 10 | 20250117 | 185600 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 11 | 20250117 | 185500 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 12 | 20250117 | 185400 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 13 | 20250117 | 185300 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 14 | 20250117 | 185200 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 15 | 20250117 | 185100 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 16 | 20250117 | 185000 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 17 | 20250117 | 184900 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 18 | 20250117 | 184800 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 19 | 20250117 | 184700 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 20 | 20250117 | 184600 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 21 | 20250117 | 184500 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 22 | 20250117 | 184400 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 23 | 20250117 | 184300 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 24 | 20250117 | 184200 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 25 | 20250117 | 184100 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 26 | 20250117 | 184000 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 27 | 20250117 | 183900 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 28 | 20250117 | 183800 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 29 | 20250117 | 183700 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 30 | 20250117 | 183600 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 31 | 20250117 | 183500 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 32 | 20250117 | 183400 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 10216 |
| 33 | 20250117 | 183300 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 34 | 20250117 | 183200 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 35 | 20250117 | 183100 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 36 | 20250117 | 183000 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 37 | 20250117 | 182900 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 38 | 20250117 | 182800 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 39 | 20250117 | 182700 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 40 | 20250117 | 182600 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 41 | 20250117 | 182500 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 42 | 20250117 | 182400 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 43 | 20250117 | 182300 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 44 | 20250117 | 182200 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 45 | 20250117 | 182100 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 46 | 20250117 | 182000 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 47 | 20250117 | 181900 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 48 | 20250117 | 181800 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 49 | 20250117 | 181700 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 50 | 20250117 | 181600 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 51 | 20250117 | 181500 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 52 | 20250117 | 181400 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 53 | 20250117 | 181300 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 54 | 20250117 | 181200 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 55 | 20250117 | 181100 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 56 | 20250117 | 181000 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 57 | 20250117 | 180900 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 58 | 20250117 | 180800 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 59 | 20250117 | 180700 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 60 | 20250117 | 180600 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 61 | 20250117 | 180500 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 62 | 20250117 | 180400 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 10216 |
| 63 | 20250117 | 180300 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 64 | 20250117 | 180200 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 65 | 20250117 | 180100 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 66 | 20250117 | 180000 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 67 | 20250117 | 175900 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 68 | 20250117 | 175800 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 69 | 20250117 | 175700 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 70 | 20250117 | 175600 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 71 | 20250117 | 175500 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 72 | 20250117 | 175400 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 73 | 20250117 | 175300 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 74 | 20250117 | 175200 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 75 | 20250117 | 175100 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 76 | 20250117 | 175000 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 77 | 20250117 | 174900 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 78 | 20250117 | 174800 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 79 | 20250117 | 174700 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 80 | 20250117 | 174600 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 81 | 20250117 | 174500 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 82 | 20250117 | 174400 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 83 | 20250117 | 174300 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 84 | 20250117 | 174200 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 85 | 20250117 | 174100 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 86 | 20250117 | 174000 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 87 | 20250117 | 173900 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 88 | 20250117 | 173800 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 89 | 20250117 | 173700 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 90 | 20250117 | 173600 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 91 | 20250117 | 173500 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 92 | 20250117 | 173400 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 10216 |
| 93 | 20250117 | 173300 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 94 | 20250117 | 173200 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 95 | 20250117 | 173100 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 96 | 20250117 | 173000 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 97 | 20250117 | 172900 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 98 | 20250117 | 172800 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 99 | 20250117 | 172700 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 100 | 20250117 | 172600 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 101 | 20250117 | 172500 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 102 | 20250117 | 172400 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 103 | 20250117 | 172300 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 104 | 20250117 | 172200 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 105 | 20250117 | 172100 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 106 | 20250117 | 172000 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 107 | 20250117 | 171900 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 108 | 20250117 | 171800 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 109 | 20250117 | 171700 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 110 | 20250117 | 171600 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 111 | 20250117 | 171500 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 112 | 20250117 | 171400 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 113 | 20250117 | 171300 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 114 | 20250117 | 171200 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 115 | 20250117 | 171100 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 116 | 20250117 | 171000 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 117 | 20250117 | 170900 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 118 | 20250117 | 170800 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 119 | 20250117 | 170700 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 120 | 20250117 | 170600 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 121 | 20250117 | 170500 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 122 | 20250117 | 170400 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 10216 |
| 123 | 20250117 | 170300 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 124 | 20250117 | 170200 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 125 | 20250117 | 170100 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 126 | 20250117 | 170000 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 127 | 20250117 | 165900 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 128 | 20250117 | 165800 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 129 | 20250117 | 165700 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 130 | 20250117 | 165600 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 131 | 20250117 | 165500 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 132 | 20250117 | 165400 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 133 | 20250117 | 165300 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 134 | 20250117 | 165200 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 135 | 20250117 | 165100 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 136 | 20250117 | 165000 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 137 | 20250117 | 164900 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 138 | 20250117 | 164800 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 139 | 20250117 | 164700 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 140 | 20250117 | 164600 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 141 | 20250117 | 164500 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 142 | 20250117 | 164400 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 143 | 20250117 | 164300 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 144 | 20250117 | 164200 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 145 | 20250117 | 164100 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 146 | 20250117 | 164000 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 147 | 20250117 | 163900 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 148 | 20250117 | 163800 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 149 | 20250117 | 163700 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 150 | 20250117 | 163600 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 151 | 20250117 | 163500 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 152 | 20250117 | 163400 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 10216 |
| 153 | 20250117 | 163300 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 154 | 20250117 | 163200 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 155 | 20250117 | 163100 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 156 | 20250117 | 163000 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 157 | 20250117 | 162900 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 158 | 20250117 | 162800 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 159 | 20250117 | 162700 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 160 | 20250117 | 162600 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 161 | 20250117 | 162500 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 162 | 20250117 | 162400 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 163 | 20250117 | 162300 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 164 | 20250117 | 162200 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 165 | 20250117 | 162100 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 166 | 20250117 | 162000 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 167 | 20250117 | 161900 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 168 | 20250117 | 161800 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 169 | 20250117 | 161700 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 170 | 20250117 | 161600 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 171 | 20250117 | 161500 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 172 | 20250117 | 161400 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 173 | 20250117 | 161300 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 174 | 20250117 | 161200 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 175 | 20250117 | 161100 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 176 | 20250117 | 161000 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 177 | 20250117 | 160900 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 178 | 20250117 | 160800 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 179 | 20250117 | 160700 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 180 | 20250117 | 160600 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 181 | 20250117 | 160500 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 182 | 20250117 | 160400 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 10216 |
| 183 | 20250117 | 160300 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 184 | 20250117 | 160200 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 185 | 20250117 | 160100 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 186 | 20250117 | 160000 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 187 | 20250117 | 155900 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 188 | 20250117 | 155800 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 189 | 20250117 | 155700 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 190 | 20250117 | 155600 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 191 | 20250117 | 155500 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 192 | 20250117 | 155400 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 193 | 20250117 | 155300 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 194 | 20250117 | 155200 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 195 | 20250117 | 155100 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 196 | 20250117 | 155000 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 197 | 20250117 | 154900 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 198 | 20250117 | 154800 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 199 | 20250117 | 154700 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 200 | 20250117 | 154600 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 201 | 20250117 | 154500 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 202 | 20250117 | 154400 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 203 | 20250117 | 154300 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 204 | 20250117 | 154200 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 205 | 20250117 | 154100 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 206 | 20250117 | 154000 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 207 | 20250117 | 153900 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 208 | 20250117 | 153800 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 209 | 20250117 | 153700 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 210 | 20250117 | 153600 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 211 | 20250117 | 153500 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 212 | 20250117 | 153400 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 10216 |
| 213 | 20250117 | 153300 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 214 | 20250117 | 153200 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 215 | 20250117 | 153100 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 216 | 20250117 | 153000 | 25375703450 | 35100 | 35100 | 35100 | 35100 | 10216 |
| 217 | 20250117 | 152900 | 25017121850 | 35150 | 35150 | 35150 | 35150 | 0 |
| 218 | 20250117 | 152800 | 25017121850 | 35150 | 35150 | 35150 | 35150 | 0 |
| 219 | 20250117 | 152700 | 25017121850 | 35150 | 35150 | 35150 | 35150 | 0 |
| 220 | 20250117 | 152600 | 25017121850 | 35150 | 35150 | 35150 | 35150 | 0 |
| 221 | 20250117 | 152500 | 25017121850 | 35150 | 35150 | 35150 | 35150 | 0 |
| 222 | 20250117 | 152400 | 25017121850 | 35150 | 35150 | 35150 | 35150 | 0 |
| 223 | 20250117 | 152300 | 25017121850 | 35150 | 35150 | 35150 | 35150 | 0 |
| 224 | 20250117 | 152200 | 25017121850 | 35150 | 35150 | 35150 | 35150 | 0 |
| 225 | 20250117 | 152100 | 25017121850 | 35150 | 35150 | 35150 | 35150 | 0 |
| 226 | 20250117 | 152000 | 25017121850 | 35150 | 35150 | 35150 | 35150 | 0 |
| 227 | 20250117 | 151900 | 25017121850 | 35150 | 35200 | 35200 | 35150 | 1427 |
| 228 | 20250117 | 151800 | 24966933750 | 35200 | 35150 | 35200 | 35150 | 818 |
| 229 | 20250117 | 151700 | 24938143100 | 35150 | 35200 | 35200 | 35150 | 2271 |
| 230 | 20250117 | 151600 | 24858296350 | 35200 | 35200 | 35200 | 35150 | 640 |
| 231 | 20250117 | 151500 | 24835792450 | 35150 | 35150 | 35200 | 35150 | 1189 |
| 232 | 20250117 | 151400 | 24793995300 | 35200 | 35150 | 35200 | 35150 | 1280 |
| 233 | 20250117 | 151300 | 24748994250 | 35200 | 35250 | 35250 | 35150 | 547 |
| 234 | 20250117 | 151200 | 24729747500 | 35250 | 35150 | 35250 | 35150 | 1649 |
| 235 | 20250117 | 151100 | 24671710950 | 35200 | 35200 | 35200 | 35150 | 686 |
| 236 | 20250117 | 151000 | 24647594500 | 35150 | 35150 | 35200 | 35100 | 520 |
| 237 | 20250117 | 150900 | 24629313350 | 35200 | 35150 | 35200 | 35100 | 1307 |
| 238 | 20250117 | 150800 | 24583401100 | 35100 | 35150 | 35150 | 35100 | 404 |
| 239 | 20250117 | 150700 | 24569205600 | 35150 | 35200 | 35200 | 35100 | 822 |
| 240 | 20250117 | 150600 | 24540312250 | 35150 | 35200 | 35200 | 35150 | 2088 |
| 241 | 20250117 | 150500 | 24466911400 | 35150 | 35200 | 35200 | 35150 | 660 |
| 242 | 20250117 | 150400 | 24443689050 | 35150 | 35200 | 35200 | 35100 | 586 |
| 243 | 20250117 | 150300 | 24423090900 | 35200 | 35250 | 35250 | 35150 | 1471 |
| 244 | 20250117 | 150200 | 24371374750 | 35200 | 35300 | 35350 | 35150 | 3240 |
| 245 | 20250117 | 150100 | 24257153850 | 35350 | 35350 | 35350 | 35300 | 400 |
| 246 | 20250117 | 150000 | 24243023650 | 35350 | 35400 | 35400 | 35300 | 1394 |
| 247 | 20250117 | 145900 | 24193743850 | 35350 | 35400 | 35400 | 35350 | 1387 |
| 248 | 20250117 | 145800 | 24144680000 | 35400 | 35250 | 35400 | 35250 | 5009 |
| 249 | 20250117 | 145700 | 23967643000 | 35250 | 35250 | 35300 | 35200 | 4240 |
| 250 | 20250117 | 145600 | 23818223800 | 35200 | 35150 | 35250 | 35150 | 1025 |
| 251 | 20250117 | 145500 | 23782157650 | 35200 | 35200 | 35200 | 35150 | 906 |
| 252 | 20250117 | 145400 | 23750297950 | 35150 | 35150 | 35200 | 35150 | 633 |
| 253 | 20250117 | 145300 | 23728039150 | 35150 | 35200 | 35250 | 35100 | 1263 |
| 254 | 20250117 | 145200 | 23683622500 | 35200 | 35150 | 35200 | 35100 | 288 |
| 255 | 20250117 | 145100 | 23673493550 | 35150 | 35200 | 35200 | 35150 | 1581 |
| 256 | 20250117 | 145000 | 23617914100 | 35150 | 35150 | 35200 | 35100 | 620 |
| 257 | 20250117 | 144900 | 23596115300 | 35150 | 35150 | 35200 | 35100 | 486 |
| 258 | 20250117 | 144800 | 23579023200 | 35150 | 35200 | 35200 | 35100 | 1033 |
| 259 | 20250117 | 144700 | 23542707850 | 35150 | 35200 | 35200 | 35150 | 357 |
| 260 | 20250117 | 144600 | 23530147900 | 35150 | 35200 | 35200 | 35150 | 1275 |
| 261 | 20250117 | 144500 | 23485291700 | 35200 | 35150 | 35200 | 35150 | 358 |
| 262 | 20250117 | 144400 | 23472697050 | 35200 | 35150 | 35200 | 35100 | 956 |
| 263 | 20250117 | 144300 | 23439112500 | 35150 | 35150 | 35150 | 35100 | 393 |
| 264 | 20250117 | 144200 | 23425305550 | 35100 | 35100 | 35150 | 35050 | 1194 |
| 265 | 20250117 | 144100 | 23383417200 | 35100 | 35100 | 35100 | 35050 | 789 |
| 266 | 20250117 | 144000 | 23355747300 | 35100 | 35100 | 35100 | 35050 | 1037 |
| 267 | 20250117 | 143900 | 23319372850 | 35050 | 35100 | 35100 | 35050 | 762 |
| 268 | 20250117 | 143800 | 23292652000 | 35100 | 35050 | 35100 | 35050 | 474 |
| 269 | 20250117 | 143700 | 23276025800 | 35050 | 35150 | 35150 | 35050 | 1046 |
| 270 | 20250117 | 143600 | 23239305650 | 35150 | 35150 | 35150 | 35100 | 301 |
| 271 | 20250117 | 143500 | 23228731250 | 35150 | 35150 | 35150 | 35100 | 587 |
| 272 | 20250117 | 143400 | 23208121200 | 35150 | 35050 | 35150 | 35050 | 588 |
| 273 | 20250117 | 143300 | 23187481050 | 35100 | 35100 | 35100 | 35050 | 784 |
| 274 | 20250117 | 143200 | 23159983900 | 35100 | 35100 | 35150 | 35050 | 362 |
| 275 | 20250117 | 143100 | 23147278400 | 35100 | 35150 | 35150 | 35100 | 1056 |
| 276 | 20250117 | 143000 | 23110198850 | 35100 | 35100 | 35150 | 35050 | 775 |
| 277 | 20250117 | 142900 | 23083010500 | 35050 | 35100 | 35150 | 35050 | 872 |
| 278 | 20250117 | 142800 | 23052428950 | 35100 | 35100 | 35150 | 35050 | 681 |
| 279 | 20250117 | 142700 | 23028550900 | 35100 | 35050 | 35150 | 35050 | 532 |
| 280 | 20250117 | 142600 | 23009880850 | 35050 | 35100 | 35150 | 35050 | 4448 |
| 281 | 20250117 | 142500 | 22853967200 | 35100 | 35150 | 35150 | 35050 | 265 |
| 282 | 20250117 | 142400 | 22844665300 | 35150 | 35150 | 35150 | 35100 | 1026 |
| 283 | 20250117 | 142300 | 22808644350 | 35100 | 35100 | 35150 | 35050 | 797 |
| 284 | 20250117 | 142200 | 22780669850 | 35100 | 35100 | 35100 | 35050 | 651 |
| 285 | 20250117 | 142100 | 22757850350 | 35050 | 35100 | 35100 | 35050 | 795 |
| 286 | 20250117 | 142000 | 22729976600 | 35100 | 35050 | 35100 | 35050 | 169 |
| 287 | 20250117 | 141900 | 22724047450 | 35050 | 35150 | 35150 | 35050 | 744 |
| 288 | 20250117 | 141800 | 22697934500 | 35100 | 35150 | 35150 | 35100 | 375 |
| 289 | 20250117 | 141700 | 22684764350 | 35100 | 35100 | 35150 | 35050 | 858 |
| 290 | 20250117 | 141600 | 22654649700 | 35100 | 35050 | 35150 | 35050 | 484 |
| 291 | 20250117 | 141500 | 22637664000 | 35100 | 35100 | 35100 | 35050 | 865 |
| 292 | 20250117 | 141400 | 22607329100 | 35100 | 35100 | 35100 | 35050 | 449 |
| 293 | 20250117 | 141300 | 22591573150 | 35100 | 35100 | 35150 | 35050 | 840 |
| 294 | 20250117 | 141200 | 22562111450 | 35050 | 35150 | 35150 | 35050 | 6679 |
| 295 | 20250117 | 141100 | 22327674900 | 35100 | 35200 | 35200 | 35100 | 862 |
| 296 | 20250117 | 141000 | 22297396050 | 35200 | 35200 | 35200 | 35100 | 3213 |
| 297 | 20250117 | 140900 | 22184459350 | 35200 | 35150 | 35200 | 35150 | 586 |
| 298 | 20250117 | 140800 | 22163850750 | 35200 | 35150 | 35200 | 35150 | 1139 |
| 299 | 20250117 | 140700 | 22123808750 | 35200 | 35200 | 35200 | 35150 | 655 |
| 300 | 20250117 | 140600 | 22100758700 | 35150 | 35150 | 35200 | 35150 | 1295 |
| 301 | 20250117 | 140500 | 22055237450 | 35200 | 35150 | 35200 | 35150 | 810 |
| 302 | 20250117 | 140400 | 22026752150 | 35150 | 35200 | 35200 | 35150 | 475 |
| 303 | 20250117 | 140300 | 22010052550 | 35150 | 35200 | 35200 | 35150 | 1367 |
| 304 | 20250117 | 140200 | 21961939200 | 35200 | 35200 | 35200 | 35150 | 2028 |
| 305 | 20250117 | 140100 | 21890630050 | 35150 | 35200 | 35200 | 35150 | 671 |
| 306 | 20250117 | 140000 | 21867034800 | 35200 | 35200 | 35200 | 35150 | 301 |
| 307 | 20250117 | 135900 | 21856442550 | 35200 | 35200 | 35200 | 35150 | 935 |
| 308 | 20250117 | 135800 | 21823553450 | 35200 | 35200 | 35250 | 35150 | 115 |
| 309 | 20250117 | 135700 | 21819506050 | 35250 | 35250 | 35250 | 35150 | 565 |
| 310 | 20250117 | 135600 | 21799617200 | 35250 | 35200 | 35250 | 35150 | 532 |
| 311 | 20250117 | 135500 | 21780892250 | 35200 | 35200 | 35200 | 35150 | 1909 |
| 312 | 20250117 | 135400 | 21713719950 | 35200 | 35200 | 35200 | 35150 | 1077 |
| 313 | 20250117 | 135300 | 21675859200 | 35200 | 35200 | 35200 | 35150 | 654 |
| 314 | 20250117 | 135200 | 21652865500 | 35200 | 35200 | 35200 | 35150 | 748 |
| 315 | 20250117 | 135100 | 21626569050 | 35150 | 35200 | 35200 | 35150 | 178 |
| 316 | 20250117 | 135000 | 21620308700 | 35200 | 35200 | 35200 | 35150 | 840 |
| 317 | 20250117 | 134900 | 21590763050 | 35200 | 35200 | 35200 | 35150 | 443 |
| 318 | 20250117 | 134800 | 21575187250 | 35150 | 35250 | 35250 | 35150 | 996 |
| 319 | 20250117 | 134700 | 21540130500 | 35200 | 35200 | 35250 | 35150 | 169 |
| 320 | 20250117 | 134600 | 21534180250 | 35150 | 35200 | 35250 | 35150 | 1201 |
| 321 | 20250117 | 134500 | 21491924050 | 35200 | 35200 | 35200 | 35150 | 643 |
| 322 | 20250117 | 134400 | 21469302000 | 35200 | 35250 | 35300 | 35200 | 2590 |
| 323 | 20250117 | 134300 | 21378086700 | 35250 | 35300 | 35300 | 35250 | 524 |
| 324 | 20250117 | 134200 | 21359610200 | 35300 | 35250 | 35300 | 35250 | 530 |
| 325 | 20250117 | 134100 | 21340910350 | 35300 | 35350 | 35350 | 35250 | 2241 |
| 326 | 20250117 | 134000 | 21261829000 | 35300 | 35300 | 35350 | 35300 | 391 |
| 327 | 20250117 | 133900 | 21248019000 | 35350 | 35400 | 35400 | 35300 | 1751 |
| 328 | 20250117 | 133800 | 21186118200 | 35350 | 35400 | 35400 | 35350 | 660 |
| 329 | 20250117 | 133700 | 21162783000 | 35350 | 35400 | 35400 | 35300 | 617 |
| 330 | 20250117 | 133600 | 21140968150 | 35350 | 35300 | 35400 | 35300 | 1254 |
| 331 | 20250117 | 133500 | 21096640750 | 35350 | 35350 | 35350 | 35300 | 1155 |
| 332 | 20250117 | 133400 | 21055835600 | 35350 | 35300 | 35350 | 35250 | 960 |
| 333 | 20250117 | 133300 | 21021967250 | 35300 | 35300 | 35300 | 35250 | 322 |
| 334 | 20250117 | 133200 | 21010601400 | 35250 | 35200 | 35250 | 35200 | 1407 |
| 335 | 20250117 | 133100 | 20961030850 | 35200 | 35200 | 35250 | 35200 | 310 |
| 336 | 20250117 | 133000 | 20950108450 | 35200 | 35200 | 35250 | 35150 | 1785 |
| 337 | 20250117 | 132900 | 20887342100 | 35250 | 35200 | 35250 | 35150 | 319 |
| 338 | 20250117 | 132800 | 20876114650 | 35150 | 35200 | 35250 | 35150 | 1053 |
| 339 | 20250117 | 132700 | 20839045650 | 35200 | 35200 | 35200 | 35150 | 364 |
| 340 | 20250117 | 132600 | 20826238100 | 35150 | 35200 | 35250 | 35150 | 1876 |
| 341 | 20250117 | 132500 | 20760229900 | 35200 | 35200 | 35200 | 35150 | 933 |
| 342 | 20250117 | 132400 | 20727416300 | 35150 | 35150 | 35200 | 35150 | 1384 |
| 343 | 20250117 | 132300 | 20678722250 | 35200 | 35250 | 35250 | 35200 | 2786 |
| 344 | 20250117 | 132200 | 20580648200 | 35200 | 35250 | 35250 | 35200 | 393 |
| 345 | 20250117 | 132100 | 20566801750 | 35250 | 35250 | 35300 | 35200 | 860 |
| 346 | 20250117 | 132000 | 20536510650 | 35250 | 35250 | 35300 | 35200 | 766 |
| 347 | 20250117 | 131900 | 20509510150 | 35200 | 35300 | 35300 | 35200 | 487 |
| 348 | 20250117 | 131800 | 20492349900 | 35250 | 35250 | 35300 | 35200 | 559 |
| 349 | 20250117 | 131700 | 20472643500 | 35250 | 35300 | 35300 | 35250 | 2054 |
| 350 | 20250117 | 131600 | 20400236100 | 35250 | 35300 | 35300 | 35250 | 594 |
| 351 | 20250117 | 131500 | 20379286850 | 35350 | 35300 | 35350 | 35250 | 841 |
| 352 | 20250117 | 131400 | 20349600400 | 35250 | 35300 | 35300 | 35250 | 936 |
| 353 | 20250117 | 131300 | 20316599250 | 35300 | 35300 | 35300 | 35250 | 347 |
| 354 | 20250117 | 131200 | 20304353600 | 35300 | 35350 | 35350 | 35300 | 983 |
| 355 | 20250117 | 131100 | 20269648950 | 35350 | 35350 | 35350 | 35300 | 228 |
| 356 | 20250117 | 131000 | 20261594300 | 35350 | 35350 | 35400 | 35300 | 1221 |
| 357 | 20250117 | 130900 | 20218467150 | 35350 | 35400 | 35400 | 35300 | 693 |
| 358 | 20250117 | 130800 | 20193954550 | 35350 | 35350 | 35400 | 35350 | 642 |
| 359 | 20250117 | 130700 | 20171257850 | 35400 | 35400 | 35400 | 35350 | 272 |
| 360 | 20250117 | 130600 | 20161632300 | 35350 | 35400 | 35400 | 35350 | 867 |
| 361 | 20250117 | 130500 | 20130981450 | 35350 | 35400 | 35400 | 35350 | 702 |
| 362 | 20250117 | 130400 | 20106161400 | 35350 | 35350 | 35350 | 35300 | 511 |
| 363 | 20250117 | 130300 | 20088109150 | 35350 | 35400 | 35400 | 35300 | 473 |
| 364 | 20250117 | 130200 | 20071390150 | 35400 | 35350 | 35400 | 35350 | 268 |
| 365 | 20250117 | 130100 | 20061908900 | 35400 | 35400 | 35400 | 35350 | 541 |
| 366 | 20250117 | 130000 | 20042783250 | 35350 | 35400 | 35450 | 35350 | 350 |
| 367 | 20250117 | 125900 | 20030388700 | 35400 | 35400 | 35450 | 35400 | 874 |
| 368 | 20250117 | 125800 | 19999436850 | 35400 | 35400 | 35400 | 35350 | 79 |
| 369 | 20250117 | 125700 | 19996640350 | 35350 | 35400 | 35400 | 35350 | 1222 |
| 370 | 20250117 | 125600 | 19953427000 | 35400 | 35400 | 35450 | 35350 | 586 |
| 371 | 20250117 | 125500 | 19932703300 | 35400 | 35400 | 35400 | 35350 | 707 |
| 372 | 20250117 | 125400 | 19907675550 | 35400 | 35350 | 35400 | 35350 | 788 |
| 373 | 20250117 | 125300 | 19879814300 | 35300 | 35350 | 35350 | 35300 | 195 |
| 374 | 20250117 | 125200 | 19872926450 | 35350 | 35400 | 35400 | 35300 | 571 |
| 375 | 20250117 | 125100 | 19852748000 | 35400 | 35400 | 35400 | 35350 | 417 |
| 376 | 20250117 | 125000 | 19837991050 | 35350 | 35350 | 35400 | 35350 | 1044 |
| 377 | 20250117 | 124900 | 19801081350 | 35400 | 35350 | 35400 | 35300 | 887 |
| 378 | 20250117 | 124800 | 19769725250 | 35350 | 35350 | 35350 | 35300 | 733 |
| 379 | 20250117 | 124700 | 19743837650 | 35350 | 35350 | 35350 | 35300 | 1626 |
| 380 | 20250117 | 124600 | 19686425150 | 35350 | 35350 | 35350 | 35300 | 625 |
| 381 | 20250117 | 124500 | 19664341500 | 35350 | 35350 | 35350 | 35300 | 607 |
| 382 | 20250117 | 124400 | 19642907750 | 35350 | 35400 | 35400 | 35350 | 1376 |
| 383 | 20250117 | 124300 | 19594264950 | 35400 | 35400 | 35400 | 35350 | 533 |
| 384 | 20250117 | 124200 | 19575416050 | 35400 | 35350 | 35400 | 35350 | 77 |
| 385 | 20250117 | 124100 | 19572691550 | 35400 | 35400 | 35450 | 35400 | 1374 |
| 386 | 20250117 | 124000 | 19524039050 | 35400 | 35400 | 35400 | 35350 | 389 |
| 387 | 20250117 | 123900 | 19510285600 | 35400 | 35450 | 35450 | 35350 | 1362 |
| 388 | 20250117 | 123800 | 19462045350 | 35450 | 35450 | 35450 | 35400 | 3127 |
| 389 | 20250117 | 123700 | 19351338200 | 35450 | 35450 | 35500 | 35400 | 1631 |
| 390 | 20250117 | 123600 | 19293518350 | 35450 | 35500 | 35500 | 35400 | 222 |
| 391 | 20250117 | 123500 | 19285645750 | 35500 | 35450 | 35500 | 35400 | 1388 |
| 392 | 20250117 | 123400 | 19236436800 | 35450 | 35450 | 35450 | 35400 | 928 |
| 393 | 20250117 | 123300 | 19203561450 | 35450 | 35450 | 35450 | 35400 | 198 |
| 394 | 20250117 | 123200 | 19196542450 | 35400 | 35450 | 35450 | 35400 | 551 |
| 395 | 20250117 | 123100 | 19177032350 | 35400 | 35400 | 35450 | 35400 | 277 |
| 396 | 20250117 | 123000 | 19167222650 | 35350 | 35450 | 35450 | 35350 | 1128 |
| 397 | 20250117 | 122900 | 19127286400 | 35450 | 35400 | 35450 | 35350 | 1555 |
| 398 | 20250117 | 122800 | 19072260250 | 35350 | 35350 | 35400 | 35350 | 278 |
| 399 | 20250117 | 122700 | 19062426450 | 35400 | 35400 | 35400 | 35350 | 514 |
| 400 | 20250117 | 122600 | 19044251100 | 35400 | 35400 | 35400 | 35350 | 295 |
| 401 | 20250117 | 122500 | 19033813350 | 35400 | 35350 | 35400 | 35350 | 1101 |
| 402 | 20250117 | 122400 | 18994881450 | 35350 | 35350 | 35350 | 35300 | 770 |
| 403 | 20250117 | 122300 | 18967670800 | 35350 | 35350 | 35400 | 35300 | 1409 |
| 404 | 20250117 | 122200 | 18917851750 | 35350 | 35350 | 35350 | 35300 | 1573 |
| 405 | 20250117 | 122100 | 18862246750 | 35350 | 35300 | 35350 | 35250 | 869 |
| 406 | 20250117 | 122000 | 18831567800 | 35300 | 35300 | 35300 | 35250 | 638 |
| 407 | 20250117 | 121900 | 18809065850 | 35300 | 35250 | 35300 | 35200 | 700 |
| 408 | 20250117 | 121800 | 18784382050 | 35200 | 35200 | 35200 | 35150 | 1089 |
| 409 | 20250117 | 121700 | 18746073550 | 35200 | 35250 | 35250 | 35150 | 1315 |
| 410 | 20250117 | 121600 | 18699784500 | 35250 | 35300 | 35300 | 35200 | 1358 |
| 411 | 20250117 | 121500 | 18651963000 | 35300 | 35250 | 35300 | 35200 | 716 |
| 412 | 20250117 | 121400 | 18626737100 | 35250 | 35300 | 35300 | 35200 | 1843 |
| 413 | 20250117 | 121300 | 18561732400 | 35300 | 35250 | 35300 | 35250 | 442 |
| 414 | 20250117 | 121200 | 18546148750 | 35250 | 35200 | 35250 | 35200 | 1901 |
| 415 | 20250117 | 121100 | 18479145100 | 35200 | 35200 | 35250 | 35150 | 796 |
| 416 | 20250117 | 121000 | 18451127750 | 35200 | 35200 | 35250 | 35150 | 285 |
| 417 | 20250117 | 120900 | 18441095900 | 35200 | 35250 | 35250 | 35150 | 1935 |
| 418 | 20250117 | 120800 | 18372987250 | 35250 | 35200 | 35250 | 35200 | 1225 |
| 419 | 20250117 | 120700 | 18329809050 | 35250 | 35200 | 35250 | 35200 | 564 |
| 420 | 20250117 | 120600 | 18309952250 | 35200 | 35150 | 35200 | 35100 | 900 |
| 421 | 20250117 | 120500 | 18278302100 | 35150 | 35250 | 35250 | 35100 | 3148 |
| 422 | 20250117 | 120400 | 18167572300 | 35200 | 35150 | 35250 | 35150 | 3151 |
| 423 | 20250117 | 120300 | 18056663550 | 35150 | 35250 | 35250 | 35150 | 4240 |
| 424 | 20250117 | 120200 | 17907527350 | 35250 | 35300 | 35300 | 35200 | 7894 |
| 425 | 20250117 | 120100 | 17629413450 | 35300 | 35350 | 35400 | 35300 | 6258 |
| 426 | 20250117 | 120000 | 17408369250 | 35350 | 35350 | 35400 | 35300 | 1297 |
| 427 | 20250117 | 115900 | 17362526100 | 35400 | 35400 | 35400 | 35350 | 1857 |
| 428 | 20250117 | 115800 | 17296867950 | 35400 | 35450 | 35450 | 35350 | 3364 |
| 429 | 20250117 | 115700 | 17177822800 | 35450 | 35550 | 35550 | 35450 | 1836 |
| 430 | 20250117 | 115600 | 17112721750 | 35550 | 35500 | 35550 | 35450 | 3941 |
| 431 | 20250117 | 115500 | 16972834300 | 35500 | 35550 | 35600 | 35500 | 476 |
| 432 | 20250117 | 115400 | 16955898950 | 35550 | 35500 | 35600 | 35500 | 3258 |
| 433 | 20250117 | 115300 | 16840081900 | 35550 | 35550 | 35550 | 35500 | 534 |
| 434 | 20250117 | 115200 | 16821099350 | 35500 | 35550 | 35550 | 35500 | 589 |
| 435 | 20250117 | 115100 | 16800182250 | 35550 | 35550 | 35550 | 35500 | 575 |
| 436 | 20250117 | 115000 | 16779762450 | 35550 | 35550 | 35550 | 35500 | 683 |
| 437 | 20250117 | 114900 | 16755481850 | 35500 | 35550 | 35550 | 35500 | 1865 |
| 438 | 20250117 | 114800 | 16689223500 | 35550 | 35550 | 35550 | 35500 | 335 |
| 439 | 20250117 | 114700 | 16677315400 | 35500 | 35600 | 35600 | 35500 | 2010 |
| 440 | 20250117 | 114600 | 16605947000 | 35600 | 35600 | 35600 | 35550 | 405 |
| 441 | 20250117 | 114500 | 16591534200 | 35550 | 35600 | 35600 | 35550 | 1245 |
| 442 | 20250117 | 114400 | 16547259400 | 35550 | 35550 | 35600 | 35550 | 573 |
| 443 | 20250117 | 114300 | 16526873300 | 35600 | 35600 | 35650 | 35550 | 607 |
| 444 | 20250117 | 114200 | 16505284700 | 35600 | 35650 | 35650 | 35550 | 1027 |
| 445 | 20250117 | 114100 | 16468723400 | 35650 | 35650 | 35650 | 35600 | 233 |
| 446 | 20250117 | 114000 | 16460417150 | 35650 | 35650 | 35650 | 35600 | 666 |
| 447 | 20250117 | 113900 | 16436674400 | 35650 | 35650 | 35650 | 35600 | 597 |
| 448 | 20250117 | 113800 | 16415406700 | 35600 | 35600 | 35650 | 35550 | 1191 |
| 449 | 20250117 | 113700 | 16373003000 | 35650 | 35600 | 35650 | 35550 | 1363 |
| 450 | 20250117 | 113600 | 16324480600 | 35600 | 35600 | 35600 | 35550 | 684 |
| 451 | 20250117 | 113500 | 16300152350 | 35600 | 35550 | 35600 | 35550 | 981 |
| 452 | 20250117 | 113400 | 16265265600 | 35550 | 35600 | 35600 | 35500 | 362 |
| 453 | 20250117 | 113300 | 16252392100 | 35600 | 35600 | 35600 | 35500 | 634 |
| 454 | 20250117 | 113200 | 16229846350 | 35600 | 35550 | 35600 | 35550 | 346 |
| 455 | 20250117 | 113100 | 16217531650 | 35550 | 35650 | 35650 | 35550 | 796 |
| 456 | 20250117 | 113000 | 16189197150 | 35650 | 35600 | 35650 | 35550 | 673 |
| 457 | 20250117 | 112900 | 16165243050 | 35600 | 35600 | 35600 | 35550 | 853 |
| 458 | 20250117 | 112800 | 16134898400 | 35600 | 35600 | 35600 | 35550 | 366 |
| 459 | 20250117 | 112700 | 16121870050 | 35550 | 35600 | 35600 | 35550 | 657 |
| 460 | 20250117 | 112600 | 16098504550 | 35600 | 35600 | 35600 | 35550 | 350 |
| 461 | 20250117 | 112500 | 16086047350 | 35550 | 35600 | 35600 | 35550 | 2011 |
| 462 | 20250117 | 112400 | 16014542900 | 35600 | 35650 | 35650 | 35550 | 366 |
| 463 | 20250117 | 112300 | 16001518750 | 35650 | 35600 | 35650 | 35550 | 615 |
| 464 | 20250117 | 112200 | 15979636150 | 35600 | 35600 | 35650 | 35550 | 1824 |
| 465 | 20250117 | 112100 | 15914754950 | 35600 | 35600 | 35600 | 35550 | 463 |
| 466 | 20250117 | 112000 | 15898274550 | 35600 | 35650 | 35650 | 35550 | 515 |
| 467 | 20250117 | 111900 | 15879933700 | 35650 | 35650 | 35650 | 35600 | 515 |
| 468 | 20250117 | 111800 | 15861582700 | 35650 | 35650 | 35700 | 35600 | 1021 |
| 469 | 20250117 | 111700 | 15825205750 | 35650 | 35700 | 35700 | 35600 | 188 |
| 470 | 20250117 | 111600 | 15818499250 | 35600 | 35700 | 35700 | 35600 | 1191 |
| 471 | 20250117 | 111500 | 15776029700 | 35700 | 35650 | 35700 | 35600 | 786 |
| 472 | 20250117 | 111400 | 15748000350 | 35650 | 35700 | 35700 | 35600 | 673 |
| 473 | 20250117 | 111300 | 15723999550 | 35700 | 35650 | 35700 | 35600 | 2072 |
| 474 | 20250117 | 111200 | 15650183150 | 35650 | 35650 | 35650 | 35600 | 389 |
| 475 | 20250117 | 111100 | 15636315450 | 35650 | 35650 | 35650 | 35550 | 4536 |
| 476 | 20250117 | 111000 | 15474944000 | 35650 | 35600 | 35650 | 35600 | 511 |
| 477 | 20250117 | 110900 | 15456729800 | 35650 | 35600 | 35800 | 35600 | 4835 |
| 478 | 20250117 | 110800 | 15284261700 | 35650 | 35650 | 35650 | 35600 | 242 |
| 479 | 20250117 | 110700 | 15275637000 | 35600 | 35700 | 35700 | 35600 | 2230 |
| 480 | 20250117 | 110600 | 15196156250 | 35700 | 35700 | 35700 | 35650 | 161 |
| 481 | 20250117 | 110500 | 15190408600 | 35650 | 35700 | 35700 | 35650 | 1425 |
| 482 | 20250117 | 110400 | 15139592950 | 35700 | 35650 | 35700 | 35600 | 1021 |
| 483 | 20250117 | 110300 | 15103214800 | 35650 | 35650 | 35650 | 35600 | 440 |
| 484 | 20250117 | 110200 | 15087531900 | 35650 | 35650 | 35700 | 35600 | 941 |
| 485 | 20250117 | 110100 | 15053984550 | 35600 | 35650 | 35650 | 35600 | 295 |
| 486 | 20250117 | 110000 | 15043476850 | 35650 | 35700 | 35700 | 35600 | 664 |
| 487 | 20250117 | 105900 | 15019791350 | 35700 | 35700 | 35700 | 35600 | 142 |
| 488 | 20250117 | 105800 | 15014727000 | 35700 | 35700 | 35750 | 35650 | 1479 |
| 489 | 20250117 | 105700 | 14961962150 | 35700 | 35650 | 35700 | 35600 | 722 |
| 490 | 20250117 | 105600 | 14936226650 | 35650 | 35700 | 35700 | 35650 | 1141 |
| 491 | 20250117 | 105500 | 14895506850 | 35700 | 35650 | 35700 | 35600 | 1570 |
| 492 | 20250117 | 105400 | 14839551950 | 35650 | 35650 | 35650 | 35600 | 242 |
| 493 | 20250117 | 105300 | 14830930950 | 35600 | 35650 | 35650 | 35550 | 874 |
| 494 | 20250117 | 105200 | 14799818250 | 35650 | 35600 | 35650 | 35600 | 911 |
| 495 | 20250117 | 105100 | 14767379250 | 35600 | 35600 | 35650 | 35600 | 811 |
| 496 | 20250117 | 105000 | 14738494000 | 35650 | 35600 | 35650 | 35550 | 448 |
| 497 | 20250117 | 104900 | 14722545950 | 35550 | 35650 | 35650 | 35550 | 876 |
| 498 | 20250117 | 104800 | 14691356050 | 35650 | 35600 | 35650 | 35600 | 495 |
| 499 | 20250117 | 104700 | 14673731150 | 35600 | 35650 | 35650 | 35600 | 1419 |
| 500 | 20250117 | 104600 | 14623211700 | 35650 | 35700 | 35750 | 35600 | 997 |
| 501 | 20250117 | 104500 | 14587659100 | 35650 | 35700 | 35700 | 35650 | 329 |
| 502 | 20250117 | 104400 | 14575914700 | 35650 | 35650 | 35700 | 35600 | 2674 |
| 503 | 20250117 | 104300 | 14480662700 | 35700 | 35650 | 35700 | 35600 | 415 |
| 504 | 20250117 | 104200 | 14465860600 | 35650 | 35650 | 35700 | 35600 | 607 |
| 505 | 20250117 | 104100 | 14444217400 | 35700 | 35700 | 35700 | 35650 | 538 |
| 506 | 20250117 | 104000 | 14425016550 | 35700 | 35700 | 35700 | 35650 | 565 |
| 507 | 20250117 | 103900 | 14404858950 | 35650 | 35650 | 35700 | 35600 | 371 |
| 508 | 20250117 | 103800 | 14391632400 | 35650 | 35650 | 35700 | 35600 | 1848 |
| 509 | 20250117 | 103700 | 14325756200 | 35700 | 35700 | 35700 | 35650 | 380 |
| 510 | 20250117 | 103600 | 14312195000 | 35700 | 35700 | 35700 | 35650 | 152 |
| 511 | 20250117 | 103500 | 14306768900 | 35650 | 35650 | 35700 | 35650 | 308 |
| 512 | 20250117 | 103400 | 14295776100 | 35700 | 35700 | 35700 | 35650 | 943 |
| 513 | 20250117 | 103300 | 14262148350 | 35700 | 35700 | 35750 | 35650 | 1423 |
| 514 | 20250117 | 103200 | 14211359600 | 35750 | 35750 | 35800 | 35750 | 295 |
| 515 | 20250117 | 103100 | 14200807900 | 35750 | 35750 | 35800 | 35700 | 397 |
| 516 | 20250117 | 103000 | 14186616700 | 35750 | 35750 | 35800 | 35700 | 611 |
| 517 | 20250117 | 102900 | 14164767350 | 35750 | 35800 | 35800 | 35700 | 815 |
| 518 | 20250117 | 102800 | 14135627900 | 35750 | 35800 | 35800 | 35700 | 672 |
| 519 | 20250117 | 102700 | 14111595050 | 35800 | 35750 | 35800 | 35700 | 1722 |
| 520 | 20250117 | 102600 | 14050029800 | 35750 | 35800 | 35800 | 35700 | 451 |
| 521 | 20250117 | 102500 | 14033908700 | 35800 | 35800 | 35850 | 35700 | 526 |
| 522 | 20250117 | 102400 | 14015072650 | 35850 | 35800 | 35850 | 35700 | 624 |
| 523 | 20250117 | 102300 | 13992739800 | 35650 | 35800 | 35800 | 35650 | 327 |
| 524 | 20250117 | 102200 | 13981045800 | 35800 | 35800 | 35800 | 35650 | 3296 |
| 525 | 20250117 | 102100 | 13863264450 | 35750 | 35800 | 35850 | 35750 | 903 |
| 526 | 20250117 | 102000 | 13830939550 | 35800 | 35850 | 35900 | 35750 | 665 |
| 527 | 20250117 | 101900 | 13807126300 | 35850 | 35850 | 35900 | 35750 | 1224 |
| 528 | 20250117 | 101800 | 13763261550 | 35850 | 35750 | 35850 | 35750 | 588 |
| 529 | 20250117 | 101700 | 13742207250 | 35800 | 35800 | 35800 | 35700 | 1229 |
| 530 | 20250117 | 101600 | 13698244100 | 35800 | 35700 | 35800 | 35700 | 1283 |
| 531 | 20250117 | 101500 | 13652367800 | 35750 | 35800 | 35900 | 35700 | 2043 |
| 532 | 20250117 | 101400 | 13579239450 | 35750 | 35750 | 35850 | 35700 | 448 |
| 533 | 20250117 | 101300 | 13563205550 | 35800 | 35850 | 35850 | 35700 | 5731 |
| 534 | 20250117 | 101200 | 13358573450 | 35850 | 35900 | 35900 | 35750 | 3009 |
| 535 | 20250117 | 101100 | 13250904450 | 35850 | 35850 | 35900 | 35800 | 411 |
| 536 | 20250117 | 101000 | 13236169300 | 35900 | 35850 | 35900 | 35800 | 299 |
| 537 | 20250117 | 100900 | 13225450250 | 35850 | 35800 | 35850 | 35800 | 1190 |
| 538 | 20250117 | 100800 | 13182794800 | 35850 | 35900 | 35900 | 35800 | 469 |
| 539 | 20250117 | 100700 | 13165976300 | 35850 | 35950 | 35950 | 35800 | 1898 |
| 540 | 20250117 | 100600 | 13097929400 | 35950 | 36000 | 36000 | 35850 | 1548 |
| 541 | 20250117 | 100500 | 13042276150 | 36000 | 35950 | 36100 | 35950 | 5040 |
| 542 | 20250117 | 100400 | 12860789900 | 35950 | 35900 | 35950 | 35850 | 1158 |
| 543 | 20250117 | 100300 | 12819194850 | 35900 | 35900 | 35900 | 35850 | 398 |
| 544 | 20250117 | 100200 | 12804906900 | 35850 | 35750 | 35900 | 35700 | 5022 |
| 545 | 20250117 | 100100 | 12625131100 | 35750 | 35750 | 35750 | 35700 | 624 |
| 546 | 20250117 | 100000 | 12602851700 | 35750 | 35700 | 35750 | 35650 | 870 |
| 547 | 20250117 | 095900 | 12571782600 | 35750 | 35700 | 35750 | 35650 | 1360 |
| 548 | 20250117 | 095800 | 12523239600 | 35750 | 35750 | 35800 | 35650 | 804 |
| 549 | 20250117 | 095700 | 12494518500 | 35750 | 35750 | 35800 | 35650 | 962 |
| 550 | 20250117 | 095600 | 12460169300 | 35800 | 35700 | 35800 | 35650 | 2841 |
| 551 | 20250117 | 095500 | 12358693750 | 35750 | 35750 | 35800 | 35750 | 1063 |
| 552 | 20250117 | 095400 | 12320663950 | 35800 | 35750 | 35800 | 35750 | 570 |
| 553 | 20250117 | 095300 | 12300276200 | 35750 | 35800 | 35850 | 35750 | 731 |
| 554 | 20250117 | 095200 | 12274121650 | 35800 | 35800 | 35850 | 35750 | 584 |
| 555 | 20250117 | 095100 | 12253214250 | 35850 | 35800 | 35900 | 35800 | 1786 |
| 556 | 20250117 | 095000 | 12189204900 | 35800 | 35800 | 35900 | 35800 | 822 |
| 557 | 20250117 | 094900 | 12159752600 | 35800 | 35700 | 35800 | 35700 | 1174 |
| 558 | 20250117 | 094800 | 12117743750 | 35750 | 35800 | 35950 | 35750 | 5629 |
| 559 | 20250117 | 094700 | 11915953200 | 35850 | 35900 | 35900 | 35800 | 1914 |
| 560 | 20250117 | 094600 | 11847316950 | 35900 | 35650 | 35900 | 35650 | 2961 |
| 561 | 20250117 | 094500 | 11741381250 | 35700 | 35650 | 35750 | 35650 | 870 |
| 562 | 20250117 | 094400 | 11710316150 | 35650 | 35650 | 35700 | 35600 | 671 |
| 563 | 20250117 | 094300 | 11686399300 | 35650 | 35550 | 35650 | 35500 | 2318 |
| 564 | 20250117 | 094200 | 11603895800 | 35600 | 35650 | 35700 | 35500 | 5411 |
| 565 | 20250117 | 094100 | 11411507100 | 35650 | 35600 | 35700 | 35600 | 926 |
| 566 | 20250117 | 094000 | 11378513150 | 35600 | 35550 | 35650 | 35550 | 2638 |
| 567 | 20250117 | 093900 | 11284664500 | 35600 | 35550 | 35600 | 35550 | 4014 |
| 568 | 20250117 | 093800 | 11141956150 | 35700 | 35600 | 35800 | 35600 | 2253 |
| 569 | 20250117 | 093700 | 11061610700 | 35650 | 35600 | 35650 | 35500 | 2080 |
| 570 | 20250117 | 093600 | 10987611150 | 35550 | 35600 | 35650 | 35550 | 3827 |
| 571 | 20250117 | 093500 | 10851520200 | 35600 | 35700 | 35700 | 35550 | 4321 |
| 572 | 20250117 | 093400 | 10697616500 | 35700 | 35600 | 35700 | 35600 | 2535 |
| 573 | 20250117 | 093300 | 10607240000 | 35650 | 35650 | 35700 | 35600 | 3419 |
| 574 | 20250117 | 093200 | 10485404900 | 35650 | 35750 | 35800 | 35650 | 5103 |
| 575 | 20250117 | 093100 | 10303137200 | 35750 | 35700 | 35750 | 35650 | 3165 |
| 576 | 20250117 | 093000 | 10190160450 | 35700 | 35850 | 35850 | 35700 | 3749 |
| 577 | 20250117 | 092900 | 10056133650 | 35800 | 35850 | 35900 | 35800 | 5607 |
| 578 | 20250117 | 092800 | 9855241950 | 35850 | 36100 | 36100 | 35850 | 3532 |
| 579 | 20250117 | 092700 | 9728252750 | 36050 | 36150 | 36200 | 36050 | 1489 |
| 580 | 20250117 | 092600 | 9674477850 | 36150 | 36150 | 36150 | 36000 | 1115 |
| 581 | 20250117 | 092500 | 9634255050 | 36100 | 36150 | 36150 | 36000 | 1947 |
| 582 | 20250117 | 092400 | 9563976650 | 36150 | 36150 | 36250 | 36100 | 5429 |
| 583 | 20250117 | 092300 | 9367650150 | 36100 | 36150 | 36150 | 36100 | 1234 |
| 584 | 20250117 | 092200 | 9323088100 | 36100 | 36000 | 36200 | 36000 | 4232 |
| 585 | 20250117 | 092100 | 9170101300 | 36100 | 36000 | 36100 | 36000 | 4141 |
| 586 | 20250117 | 092000 | 9020921950 | 35950 | 36150 | 36150 | 35950 | 7334 |
| 587 | 20250117 | 091900 | 8756551400 | 36150 | 36150 | 36300 | 36050 | 6686 |
| 588 | 20250117 | 091800 | 8514833150 | 36150 | 36200 | 36300 | 36150 | 3354 |
| 589 | 20250117 | 091700 | 8393364650 | 36250 | 36150 | 36250 | 36100 | 4707 |
| 590 | 20250117 | 091600 | 8223178650 | 36150 | 36250 | 36250 | 36100 | 9407 |
| 591 | 20250117 | 091500 | 7883067950 | 36250 | 36350 | 36400 | 36200 | 7953 |
| 592 | 20250117 | 091400 | 7594244600 | 36350 | 36250 | 36400 | 36150 | 10207 |
| 593 | 20250117 | 091300 | 7223857550 | 36200 | 36150 | 36250 | 36150 | 7913 |
| 594 | 20250117 | 091200 | 6937497000 | 36150 | 36000 | 36200 | 35950 | 10505 |
| 595 | 20250117 | 091100 | 6558190750 | 36000 | 35800 | 36000 | 35800 | 8660 |
| 596 | 20250117 | 091000 | 6247727450 | 35900 | 36100 | 36100 | 35800 | 9390 |
| 597 | 20250117 | 090900 | 5910415950 | 36050 | 35950 | 36100 | 35800 | 11678 |
| 598 | 20250117 | 090800 | 5490244700 | 35950 | 36400 | 36400 | 35950 | 21723 |
| 599 | 20250117 | 090700 | 4705091000 | 36350 | 36500 | 36700 | 36350 | 28423 |
| 600 | 20250117 | 090600 | 3665527250 | 36450 | 36300 | 36550 | 36200 | 40942 |
| 601 | 20250117 | 090500 | 2173463000 | 36200 | 35650 | 36300 | 35650 | 29675 |
| 602 | 20250117 | 090400 | 1103194400 | 35600 | 35600 | 35700 | 35400 | 7171 |
| 603 | 20250117 | 090300 | 847904750 | 35600 | 35250 | 35650 | 35250 | 5491 |
| 604 | 20250117 | 090200 | 652799350 | 35450 | 35300 | 35450 | 35200 | 2007 |
| 605 | 20250117 | 090100 | 581987650 | 35300 | 35350 | 35450 | 35200 | 5097 |
| 606 | 20250117 | 090000 | 401866700 | 35350 | 35450 | 35450 | 35200 | 11061 |