33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250114 | 191300 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 20855 |
| 3 | 20250114 | 191200 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 4 | 20250114 | 191100 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 5 | 20250114 | 191000 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 6 | 20250114 | 190900 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 7 | 20250114 | 190800 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 8 | 20250114 | 190700 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 9 | 20250114 | 190600 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 10 | 20250114 | 190500 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 11 | 20250114 | 190400 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 12 | 20250114 | 190300 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 13 | 20250114 | 190200 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 14 | 20250114 | 190100 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 15 | 20250114 | 190000 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 16 | 20250114 | 185900 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 17 | 20250114 | 185800 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 18 | 20250114 | 185700 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 19 | 20250114 | 185600 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 20 | 20250114 | 185500 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 21 | 20250114 | 185400 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 22 | 20250114 | 185300 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 23 | 20250114 | 185200 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 24 | 20250114 | 185100 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 25 | 20250114 | 185000 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 26 | 20250114 | 184900 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 27 | 20250114 | 184800 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 28 | 20250114 | 184700 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 29 | 20250114 | 184600 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 30 | 20250114 | 184500 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 31 | 20250114 | 184400 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 32 | 20250114 | 184300 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 20855 |
| 33 | 20250114 | 184200 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 34 | 20250114 | 184100 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 35 | 20250114 | 184000 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 36 | 20250114 | 183900 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 37 | 20250114 | 183800 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 38 | 20250114 | 183700 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 39 | 20250114 | 183600 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 40 | 20250114 | 183500 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 41 | 20250114 | 183400 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 42 | 20250114 | 183300 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 43 | 20250114 | 183200 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 44 | 20250114 | 183100 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 45 | 20250114 | 183000 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 46 | 20250114 | 182900 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 47 | 20250114 | 182800 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 48 | 20250114 | 182700 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 49 | 20250114 | 182600 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 50 | 20250114 | 182500 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 51 | 20250114 | 182400 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 52 | 20250114 | 182300 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 53 | 20250114 | 182200 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 54 | 20250114 | 182100 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 55 | 20250114 | 182000 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 56 | 20250114 | 181900 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 57 | 20250114 | 181800 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 58 | 20250114 | 181700 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 59 | 20250114 | 181600 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 60 | 20250114 | 181500 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 61 | 20250114 | 181400 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 62 | 20250114 | 181300 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 20855 |
| 63 | 20250114 | 181200 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 64 | 20250114 | 181100 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 65 | 20250114 | 181000 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 66 | 20250114 | 180900 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 67 | 20250114 | 180800 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 68 | 20250114 | 180700 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 69 | 20250114 | 180600 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 70 | 20250114 | 180500 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 71 | 20250114 | 180400 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 72 | 20250114 | 180300 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 73 | 20250114 | 180200 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 74 | 20250114 | 180100 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 75 | 20250114 | 180000 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 76 | 20250114 | 175900 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 77 | 20250114 | 175800 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 78 | 20250114 | 175700 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 79 | 20250114 | 175600 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 80 | 20250114 | 175500 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 81 | 20250114 | 175400 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 82 | 20250114 | 175300 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 83 | 20250114 | 175200 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 84 | 20250114 | 175100 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 85 | 20250114 | 175000 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 86 | 20250114 | 174900 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 87 | 20250114 | 174800 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 88 | 20250114 | 174700 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 89 | 20250114 | 174600 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 90 | 20250114 | 174500 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 91 | 20250114 | 174400 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 92 | 20250114 | 174300 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 20855 |
| 93 | 20250114 | 174200 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 94 | 20250114 | 174100 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 95 | 20250114 | 174000 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 96 | 20250114 | 173900 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 97 | 20250114 | 173800 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 98 | 20250114 | 173700 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 99 | 20250114 | 173600 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 100 | 20250114 | 173500 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 101 | 20250114 | 173400 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 102 | 20250114 | 173300 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 103 | 20250114 | 173200 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 104 | 20250114 | 173100 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 105 | 20250114 | 173000 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 106 | 20250114 | 172900 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 107 | 20250114 | 172800 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 108 | 20250114 | 172700 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 109 | 20250114 | 172600 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 110 | 20250114 | 172500 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 111 | 20250114 | 172400 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 112 | 20250114 | 172300 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 113 | 20250114 | 172200 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 114 | 20250114 | 172100 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 115 | 20250114 | 172000 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 116 | 20250114 | 171900 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 117 | 20250114 | 171800 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 118 | 20250114 | 171700 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 119 | 20250114 | 171600 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 120 | 20250114 | 171500 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 121 | 20250114 | 171400 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 122 | 20250114 | 171300 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 20855 |
| 123 | 20250114 | 171200 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 124 | 20250114 | 171100 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 125 | 20250114 | 171000 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 126 | 20250114 | 170900 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 127 | 20250114 | 170800 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 128 | 20250114 | 170700 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 129 | 20250114 | 170600 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 130 | 20250114 | 170500 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 131 | 20250114 | 170400 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 132 | 20250114 | 170300 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 133 | 20250114 | 170200 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 134 | 20250114 | 170100 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 135 | 20250114 | 170000 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 136 | 20250114 | 165900 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 137 | 20250114 | 165800 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 138 | 20250114 | 165700 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 139 | 20250114 | 165600 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 140 | 20250114 | 165500 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 141 | 20250114 | 165400 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 142 | 20250114 | 165300 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 143 | 20250114 | 165200 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 144 | 20250114 | 165100 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 145 | 20250114 | 165000 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 146 | 20250114 | 164900 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 147 | 20250114 | 164800 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 148 | 20250114 | 164700 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 149 | 20250114 | 164600 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 150 | 20250114 | 164500 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 151 | 20250114 | 164400 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 152 | 20250114 | 164300 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 20855 |
| 153 | 20250114 | 164200 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 154 | 20250114 | 164100 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 155 | 20250114 | 164000 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 156 | 20250114 | 163900 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 157 | 20250114 | 163800 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 158 | 20250114 | 163700 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 159 | 20250114 | 163600 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 160 | 20250114 | 163500 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 161 | 20250114 | 163400 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 162 | 20250114 | 163300 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 163 | 20250114 | 163200 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 164 | 20250114 | 163100 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 165 | 20250114 | 163000 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 166 | 20250114 | 162900 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 167 | 20250114 | 162800 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 168 | 20250114 | 162700 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 169 | 20250114 | 162600 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 170 | 20250114 | 162500 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 171 | 20250114 | 162400 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 172 | 20250114 | 162300 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 173 | 20250114 | 162200 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 174 | 20250114 | 162100 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 175 | 20250114 | 162000 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 176 | 20250114 | 161900 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 177 | 20250114 | 161800 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 178 | 20250114 | 161700 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 179 | 20250114 | 161600 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 180 | 20250114 | 161500 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 181 | 20250114 | 161400 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 182 | 20250114 | 161300 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 20855 |
| 183 | 20250114 | 161200 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 184 | 20250114 | 161100 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 185 | 20250114 | 161000 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 186 | 20250114 | 160900 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 187 | 20250114 | 160800 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 188 | 20250114 | 160700 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 189 | 20250114 | 160600 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 190 | 20250114 | 160500 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 191 | 20250114 | 160400 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 192 | 20250114 | 160300 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 193 | 20250114 | 160200 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 194 | 20250114 | 160100 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 195 | 20250114 | 160000 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 196 | 20250114 | 155900 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 197 | 20250114 | 155800 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 198 | 20250114 | 155700 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 199 | 20250114 | 155600 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 200 | 20250114 | 155500 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 201 | 20250114 | 155400 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 202 | 20250114 | 155300 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 203 | 20250114 | 155200 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 204 | 20250114 | 155100 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 205 | 20250114 | 155000 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 206 | 20250114 | 154900 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 207 | 20250114 | 154800 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 208 | 20250114 | 154700 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 209 | 20250114 | 154600 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 210 | 20250114 | 154500 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 211 | 20250114 | 154400 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 212 | 20250114 | 154300 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 20855 |
| 213 | 20250114 | 154200 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 214 | 20250114 | 154100 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 215 | 20250114 | 154000 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 216 | 20250114 | 153900 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 217 | 20250114 | 153800 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 218 | 20250114 | 153700 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 219 | 20250114 | 153600 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 220 | 20250114 | 153500 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 221 | 20250114 | 153400 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 222 | 20250114 | 153300 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 223 | 20250114 | 153200 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 224 | 20250114 | 153100 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 225 | 20250114 | 153000 | 9969779800 | 43900 | 43900 | 43900 | 43900 | 20855 |
| 226 | 20250114 | 152900 | 9054245300 | 44200 | 44200 | 44200 | 44200 | 0 |
| 227 | 20250114 | 152800 | 9054245300 | 44200 | 44200 | 44200 | 44200 | 0 |
| 228 | 20250114 | 152700 | 9054245300 | 44200 | 44200 | 44200 | 44200 | 0 |
| 229 | 20250114 | 152600 | 9054245300 | 44200 | 44200 | 44200 | 44200 | 0 |
| 230 | 20250114 | 152500 | 9054245300 | 44200 | 44200 | 44200 | 44200 | 0 |
| 231 | 20250114 | 152400 | 9054245300 | 44200 | 44200 | 44200 | 44200 | 0 |
| 232 | 20250114 | 152300 | 9054245300 | 44200 | 44200 | 44200 | 44200 | 0 |
| 233 | 20250114 | 152200 | 9054245300 | 44200 | 44200 | 44200 | 44200 | 0 |
| 234 | 20250114 | 152100 | 9054245300 | 44200 | 44200 | 44200 | 44200 | 0 |
| 235 | 20250114 | 152000 | 9054245300 | 44200 | 44200 | 44200 | 44200 | 0 |
| 236 | 20250114 | 151900 | 9054245300 | 44200 | 44200 | 44200 | 44150 | 166 |
| 237 | 20250114 | 151800 | 9046909300 | 44150 | 44150 | 44200 | 44050 | 395 |
| 238 | 20250114 | 151700 | 9029477600 | 44150 | 44150 | 44200 | 44050 | 783 |
| 239 | 20250114 | 151600 | 8994905850 | 44200 | 44150 | 44200 | 44100 | 589 |
| 240 | 20250114 | 151500 | 8968888250 | 44150 | 44150 | 44200 | 44100 | 622 |
| 241 | 20250114 | 151400 | 8941422850 | 44150 | 44150 | 44200 | 44050 | 1179 |
| 242 | 20250114 | 151300 | 8889389550 | 44150 | 44100 | 44200 | 44000 | 1035 |
| 243 | 20250114 | 151200 | 8843738450 | 44100 | 44100 | 44150 | 44050 | 1497 |
| 244 | 20250114 | 151100 | 8777750300 | 44100 | 44150 | 44200 | 44100 | 676 |
| 245 | 20250114 | 151000 | 8747911850 | 44150 | 44150 | 44200 | 44050 | 846 |
| 246 | 20250114 | 150900 | 8710581100 | 44150 | 44100 | 44200 | 44050 | 947 |
| 247 | 20250114 | 150800 | 8668785150 | 44100 | 44150 | 44200 | 44100 | 976 |
| 248 | 20250114 | 150700 | 8625709500 | 44150 | 44050 | 44200 | 44050 | 1242 |
| 249 | 20250114 | 150600 | 8570938050 | 44050 | 44050 | 44150 | 44050 | 1260 |
| 250 | 20250114 | 150500 | 8515409500 | 44050 | 44050 | 44100 | 44050 | 760 |
| 251 | 20250114 | 150400 | 8481926750 | 44050 | 44050 | 44100 | 44050 | 698 |
| 252 | 20250114 | 150300 | 8451179650 | 44050 | 44050 | 44150 | 44050 | 1289 |
| 253 | 20250114 | 150200 | 8394372750 | 44050 | 44050 | 44100 | 44000 | 523 |
| 254 | 20250114 | 150100 | 8371335350 | 44050 | 44100 | 44150 | 44000 | 852 |
| 255 | 20250114 | 150000 | 8333761600 | 44100 | 44100 | 44150 | 44000 | 746 |
| 256 | 20250114 | 145900 | 8300862900 | 44100 | 44100 | 44150 | 44050 | 1321 |
| 257 | 20250114 | 145800 | 8242598400 | 44100 | 44150 | 44150 | 44050 | 942 |
| 258 | 20250114 | 145700 | 8201055450 | 44100 | 44050 | 44100 | 44050 | 922 |
| 259 | 20250114 | 145600 | 8160433450 | 44050 | 44000 | 44100 | 44000 | 1100 |
| 260 | 20250114 | 145500 | 8111982200 | 44000 | 44100 | 44100 | 44000 | 441 |
| 261 | 20250114 | 145400 | 8092556450 | 44050 | 44000 | 44150 | 44000 | 757 |
| 262 | 20250114 | 145300 | 8059227900 | 44050 | 44150 | 44150 | 44000 | 670 |
| 263 | 20250114 | 145200 | 8029718350 | 44150 | 44000 | 44200 | 44000 | 902 |
| 264 | 20250114 | 145100 | 7990003300 | 44000 | 44050 | 44050 | 44000 | 587 |
| 265 | 20250114 | 145000 | 7964175100 | 44000 | 44000 | 44100 | 44000 | 544 |
| 266 | 20250114 | 144900 | 7940231800 | 44000 | 44050 | 44200 | 44000 | 776 |
| 267 | 20250114 | 144800 | 7906037900 | 44050 | 44000 | 44150 | 44000 | 1118 |
| 268 | 20250114 | 144700 | 7856785050 | 44000 | 44100 | 44100 | 44000 | 528 |
| 269 | 20250114 | 144600 | 7833550950 | 44050 | 44000 | 44100 | 44000 | 550 |
| 270 | 20250114 | 144500 | 7809341200 | 44000 | 44000 | 44050 | 44000 | 1125 |
| 271 | 20250114 | 144400 | 7759834150 | 44000 | 44000 | 44100 | 44000 | 648 |
| 272 | 20250114 | 144300 | 7731313500 | 44000 | 44000 | 44050 | 44000 | 590 |
| 273 | 20250114 | 144200 | 7705350050 | 44000 | 44000 | 44150 | 44000 | 1199 |
| 274 | 20250114 | 144100 | 7652551700 | 44000 | 44000 | 44050 | 44000 | 621 |
| 275 | 20250114 | 144000 | 7625222100 | 44000 | 44000 | 44050 | 44000 | 871 |
| 276 | 20250114 | 143900 | 7586889400 | 44000 | 44000 | 44050 | 44000 | 494 |
| 277 | 20250114 | 143800 | 7565146350 | 44000 | 44050 | 44100 | 44000 | 927 |
| 278 | 20250114 | 143700 | 7524348700 | 44000 | 44000 | 44050 | 44000 | 394 |
| 279 | 20250114 | 143600 | 7507012600 | 44000 | 44050 | 44050 | 44000 | 877 |
| 280 | 20250114 | 143500 | 7468402300 | 44050 | 44100 | 44100 | 44050 | 1033 |
| 281 | 20250114 | 143400 | 7422883800 | 44050 | 44050 | 44100 | 44050 | 494 |
| 282 | 20250114 | 143300 | 7401122900 | 44050 | 44050 | 44100 | 44050 | 583 |
| 283 | 20250114 | 143200 | 7375436750 | 44050 | 44100 | 44100 | 44050 | 1465 |
| 284 | 20250114 | 143100 | 7310876000 | 44100 | 44050 | 44100 | 44050 | 1551 |
| 285 | 20250114 | 143000 | 7242539000 | 44050 | 44050 | 44100 | 44000 | 427 |
| 286 | 20250114 | 142900 | 7223730600 | 44000 | 44050 | 44100 | 44000 | 920 |
| 287 | 20250114 | 142800 | 7183201000 | 44050 | 44000 | 44100 | 44000 | 625 |
| 288 | 20250114 | 142700 | 7155672350 | 44000 | 44000 | 44100 | 44000 | 762 |
| 289 | 20250114 | 142600 | 7122104900 | 44000 | 44100 | 44100 | 44000 | 619 |
| 290 | 20250114 | 142500 | 7094844550 | 44050 | 44100 | 44100 | 44050 | 681 |
| 291 | 20250114 | 142400 | 7064839200 | 44100 | 44050 | 44100 | 44050 | 501 |
| 292 | 20250114 | 142300 | 7042768700 | 44050 | 44050 | 44100 | 44050 | 504 |
| 293 | 20250114 | 142200 | 7020563200 | 44050 | 44050 | 44100 | 44050 | 662 |
| 294 | 20250114 | 142100 | 6991401300 | 44050 | 44050 | 44100 | 44050 | 816 |
| 295 | 20250114 | 142000 | 6955446950 | 44050 | 44100 | 44100 | 44050 | 348 |
| 296 | 20250114 | 141900 | 6940116850 | 44100 | 44100 | 44150 | 44050 | 817 |
| 297 | 20250114 | 141800 | 6904109650 | 44100 | 44050 | 44150 | 44050 | 607 |
| 298 | 20250114 | 141700 | 6877349000 | 44050 | 44100 | 44150 | 44050 | 3150 |
| 299 | 20250114 | 141600 | 6738451800 | 44100 | 44100 | 44150 | 44100 | 472 |
| 300 | 20250114 | 141500 | 6717636450 | 44100 | 44100 | 44150 | 44100 | 727 |
| 301 | 20250114 | 141400 | 6685569000 | 44100 | 44100 | 44150 | 44100 | 674 |
| 302 | 20250114 | 141300 | 6655841850 | 44100 | 44100 | 44150 | 44100 | 1355 |
| 303 | 20250114 | 141200 | 6596081350 | 44100 | 44150 | 44200 | 44100 | 618 |
| 304 | 20250114 | 141100 | 6568818650 | 44100 | 44100 | 44150 | 44100 | 369 |
| 305 | 20250114 | 141000 | 6552543200 | 44100 | 44150 | 44250 | 44100 | 510 |
| 306 | 20250114 | 140900 | 6530038150 | 44100 | 44100 | 44150 | 44100 | 297 |
| 307 | 20250114 | 140800 | 6516939900 | 44100 | 44200 | 44250 | 44100 | 586 |
| 308 | 20250114 | 140700 | 6491058250 | 44200 | 44250 | 44250 | 44150 | 324 |
| 309 | 20250114 | 140600 | 6476750250 | 44250 | 44150 | 44250 | 44150 | 95 |
| 310 | 20250114 | 140500 | 6472548150 | 44200 | 44150 | 44200 | 44150 | 130 |
| 311 | 20250114 | 140400 | 6466807850 | 44200 | 44150 | 44250 | 44150 | 156 |
| 312 | 20250114 | 140300 | 6459906200 | 44200 | 44150 | 44200 | 44150 | 95 |
| 313 | 20250114 | 140200 | 6455709150 | 44150 | 44200 | 44250 | 44150 | 188 |
| 314 | 20250114 | 140100 | 6447398100 | 44150 | 44150 | 44250 | 44150 | 79 |
| 315 | 20250114 | 140000 | 6443906900 | 44200 | 44300 | 44300 | 44200 | 587 |
| 316 | 20250114 | 135900 | 6417918000 | 44250 | 44250 | 44300 | 44250 | 234 |
| 317 | 20250114 | 135800 | 6407561750 | 44250 | 44250 | 44300 | 44250 | 157 |
| 318 | 20250114 | 135700 | 6400609800 | 44300 | 44250 | 44300 | 44200 | 115 |
| 319 | 20250114 | 135600 | 6395521800 | 44300 | 44200 | 44300 | 44150 | 323 |
| 320 | 20250114 | 135500 | 6381235050 | 44150 | 44200 | 44200 | 44150 | 81 |
| 321 | 20250114 | 135400 | 6377657850 | 44250 | 44250 | 44250 | 44200 | 338 |
| 322 | 20250114 | 135300 | 6362706250 | 44200 | 44250 | 44250 | 44200 | 451 |
| 323 | 20250114 | 135200 | 6342753250 | 44250 | 44250 | 44300 | 44200 | 2202 |
| 324 | 20250114 | 135100 | 6245317000 | 44200 | 44200 | 44300 | 44150 | 831 |
| 325 | 20250114 | 135000 | 6208579700 | 44250 | 44200 | 44250 | 44150 | 238 |
| 326 | 20250114 | 134900 | 6198055550 | 44200 | 44300 | 44300 | 44200 | 143 |
| 327 | 20250114 | 134800 | 6191725950 | 44300 | 44250 | 44300 | 44150 | 2148 |
| 328 | 20250114 | 134700 | 6096761700 | 44250 | 44200 | 44300 | 44150 | 354 |
| 329 | 20250114 | 134600 | 6081097150 | 44200 | 44200 | 44200 | 44150 | 337 |
| 330 | 20250114 | 134500 | 6066201800 | 44250 | 44200 | 44300 | 44200 | 238 |
| 331 | 20250114 | 134400 | 6055670200 | 44250 | 44200 | 44250 | 44200 | 68 |
| 332 | 20250114 | 134300 | 6052664500 | 44250 | 44250 | 44300 | 44200 | 197 |
| 333 | 20250114 | 134200 | 6043946300 | 44250 | 44300 | 44300 | 44250 | 293 |
| 334 | 20250114 | 134100 | 6030968000 | 44300 | 44250 | 44300 | 44250 | 244 |
| 335 | 20250114 | 134000 | 6020166250 | 44250 | 44250 | 44300 | 44250 | 468 |
| 336 | 20250114 | 133900 | 5999455400 | 44250 | 44250 | 44300 | 44250 | 265 |
| 337 | 20250114 | 133800 | 5987724150 | 44250 | 44300 | 44300 | 44150 | 1173 |
| 338 | 20250114 | 133700 | 5935843600 | 44300 | 44250 | 44300 | 44200 | 1445 |
| 339 | 20250114 | 133600 | 5871905750 | 44250 | 44200 | 44250 | 44200 | 327 |
| 340 | 20250114 | 133500 | 5857451900 | 44150 | 44200 | 44200 | 44150 | 164 |
| 341 | 20250114 | 133400 | 5850204650 | 44200 | 44150 | 44200 | 44150 | 221 |
| 342 | 20250114 | 133300 | 5840447350 | 44150 | 44150 | 44200 | 44150 | 327 |
| 343 | 20250114 | 133200 | 5826004200 | 44150 | 44150 | 44200 | 44150 | 95 |
| 344 | 20250114 | 133100 | 5821807150 | 44200 | 44150 | 44200 | 44150 | 208 |
| 345 | 20250114 | 133000 | 5812616200 | 44150 | 44200 | 44200 | 44150 | 275 |
| 346 | 20250114 | 132900 | 5800471400 | 44150 | 44200 | 44200 | 44150 | 172 |
| 347 | 20250114 | 132800 | 5792871950 | 44150 | 44200 | 44200 | 44150 | 120 |
| 348 | 20250114 | 132700 | 5787572800 | 44200 | 44150 | 44200 | 44150 | 166 |
| 349 | 20250114 | 132600 | 5780239550 | 44150 | 44200 | 44200 | 44150 | 302 |
| 350 | 20250114 | 132500 | 5766900100 | 44200 | 44150 | 44200 | 44150 | 105 |
| 351 | 20250114 | 132400 | 5762259400 | 44150 | 44150 | 44200 | 44150 | 164 |
| 352 | 20250114 | 132300 | 5755014050 | 44150 | 44200 | 44200 | 44150 | 413 |
| 353 | 20250114 | 132200 | 5736771350 | 44200 | 44200 | 44200 | 44200 | 221 |
| 354 | 20250114 | 132100 | 5727003150 | 44200 | 44150 | 44200 | 44150 | 347 |
| 355 | 20250114 | 132000 | 5711678450 | 44150 | 44150 | 44200 | 44150 | 271 |
| 356 | 20250114 | 131900 | 5699706850 | 44200 | 44200 | 44200 | 44150 | 158 |
| 357 | 20250114 | 131800 | 5692729200 | 44200 | 44200 | 44200 | 44150 | 202 |
| 358 | 20250114 | 131700 | 5683803200 | 44150 | 44150 | 44150 | 44150 | 234 |
| 359 | 20250114 | 131600 | 5673472100 | 44150 | 44200 | 44200 | 44150 | 245 |
| 360 | 20250114 | 131500 | 5662648500 | 44150 | 44150 | 44200 | 44150 | 106 |
| 361 | 20250114 | 131400 | 5657967300 | 44200 | 44200 | 44200 | 44150 | 118 |
| 362 | 20250114 | 131300 | 5652751850 | 44150 | 44150 | 44200 | 44150 | 176 |
| 363 | 20250114 | 131200 | 5644980600 | 44150 | 44200 | 44200 | 44150 | 217 |
| 364 | 20250114 | 131100 | 5635389400 | 44150 | 44200 | 44200 | 44150 | 32 |
| 365 | 20250114 | 131000 | 5633975100 | 44150 | 44150 | 44200 | 44150 | 343 |
| 366 | 20250114 | 130900 | 5618827450 | 44150 | 44200 | 44200 | 44150 | 44 |
| 367 | 20250114 | 130800 | 5616883150 | 44150 | 44150 | 44200 | 44150 | 231 |
| 368 | 20250114 | 130700 | 5606679350 | 44200 | 44150 | 44200 | 44150 | 269 |
| 369 | 20250114 | 130600 | 5594802450 | 44200 | 44200 | 44200 | 44150 | 141 |
| 370 | 20250114 | 130500 | 5588573100 | 44200 | 44150 | 44200 | 44150 | 135 |
| 371 | 20250114 | 130400 | 5582608450 | 44150 | 44150 | 44200 | 44150 | 280 |
| 372 | 20250114 | 130300 | 5570241800 | 44150 | 44200 | 44200 | 44150 | 201 |
| 373 | 20250114 | 130200 | 5561363450 | 44150 | 44150 | 44200 | 44150 | 76 |
| 374 | 20250114 | 130100 | 5558006350 | 44200 | 44150 | 44200 | 44150 | 145 |
| 375 | 20250114 | 130000 | 5551598150 | 44200 | 44150 | 44200 | 44150 | 527 |
| 376 | 20250114 | 125900 | 5528330950 | 44150 | 44200 | 44250 | 44150 | 309 |
| 377 | 20250114 | 125800 | 5514673950 | 44200 | 44150 | 44200 | 44150 | 267 |
| 378 | 20250114 | 125700 | 5502876450 | 44150 | 44150 | 44200 | 44150 | 247 |
| 379 | 20250114 | 125600 | 5491964750 | 44150 | 44150 | 44150 | 44150 | 117 |
| 380 | 20250114 | 125500 | 5486799200 | 44150 | 44150 | 44200 | 44150 | 251 |
| 381 | 20250114 | 125400 | 5475711650 | 44200 | 44150 | 44200 | 44150 | 109 |
| 382 | 20250114 | 125300 | 5470894700 | 44150 | 44150 | 44200 | 44150 | 386 |
| 383 | 20250114 | 125200 | 5453841600 | 44150 | 44200 | 44200 | 44150 | 121 |
| 384 | 20250114 | 125100 | 5448497350 | 44200 | 44150 | 44200 | 44150 | 162 |
| 385 | 20250114 | 125000 | 5441340400 | 44150 | 44150 | 44200 | 44150 | 223 |
| 386 | 20250114 | 124900 | 5431494350 | 44200 | 44150 | 44200 | 44150 | 223 |
| 387 | 20250114 | 124800 | 5421644700 | 44150 | 44150 | 44200 | 44150 | 83 |
| 388 | 20250114 | 124700 | 5417978550 | 44150 | 44150 | 44200 | 44150 | 300 |
| 389 | 20250114 | 124600 | 5404725300 | 44150 | 44150 | 44150 | 44150 | 161 |
| 390 | 20250114 | 124500 | 5397617150 | 44200 | 44150 | 44200 | 44150 | 296 |
| 391 | 20250114 | 124400 | 5384542600 | 44150 | 44200 | 44200 | 44150 | 208 |
| 392 | 20250114 | 124300 | 5375358900 | 44200 | 44250 | 44250 | 44200 | 147 |
| 393 | 20250114 | 124200 | 5368857300 | 44200 | 44200 | 44250 | 44200 | 166 |
| 394 | 20250114 | 124100 | 5361520000 | 44250 | 44250 | 44250 | 44200 | 245 |
| 395 | 20250114 | 124000 | 5350679700 | 44300 | 44200 | 44300 | 44150 | 1927 |
| 396 | 20250114 | 123900 | 5265520700 | 44150 | 44150 | 44200 | 44150 | 78 |
| 397 | 20250114 | 123800 | 5262076950 | 44200 | 44200 | 44200 | 44150 | 383 |
| 398 | 20250114 | 123700 | 5245150700 | 44200 | 44200 | 44200 | 44150 | 524 |
| 399 | 20250114 | 123600 | 5222012950 | 44200 | 44150 | 44200 | 44150 | 141 |
| 400 | 20250114 | 123500 | 5215783550 | 44150 | 44150 | 44200 | 44150 | 65 |
| 401 | 20250114 | 123400 | 5212913600 | 44200 | 44300 | 44300 | 44200 | 557 |
| 402 | 20250114 | 123300 | 5188262800 | 44300 | 44100 | 44300 | 44100 | 816 |
| 403 | 20250114 | 123200 | 5152206450 | 44150 | 44100 | 44150 | 44100 | 194 |
| 404 | 20250114 | 123100 | 5143646850 | 44100 | 44100 | 44150 | 44100 | 217 |
| 405 | 20250114 | 123000 | 5134075450 | 44150 | 44100 | 44150 | 44100 | 216 |
| 406 | 20250114 | 122900 | 5124540800 | 44100 | 44100 | 44150 | 44100 | 269 |
| 407 | 20250114 | 122800 | 5112672300 | 44150 | 44150 | 44150 | 44100 | 135 |
| 408 | 20250114 | 122700 | 5106712900 | 44150 | 44100 | 44150 | 44100 | 225 |
| 409 | 20250114 | 122600 | 5096787750 | 44100 | 44150 | 44200 | 44100 | 166 |
| 410 | 20250114 | 122500 | 5089454550 | 44200 | 44150 | 44200 | 44150 | 97 |
| 411 | 20250114 | 122400 | 5085171950 | 44150 | 44200 | 44250 | 44100 | 281 |
| 412 | 20250114 | 122300 | 5072758450 | 44200 | 44100 | 44200 | 44100 | 38 |
| 413 | 20250114 | 122200 | 5071082350 | 44100 | 44100 | 44250 | 44100 | 370 |
| 414 | 20250114 | 122100 | 5054750950 | 44100 | 44150 | 44150 | 44100 | 180 |
| 415 | 20250114 | 122000 | 5046811200 | 44150 | 44150 | 44150 | 44100 | 175 |
| 416 | 20250114 | 121900 | 5039087750 | 44150 | 44150 | 44150 | 44100 | 83 |
| 417 | 20250114 | 121800 | 5035426600 | 44150 | 44200 | 44200 | 44100 | 212 |
| 418 | 20250114 | 121700 | 5026069950 | 44200 | 44200 | 44250 | 44200 | 224 |
| 419 | 20250114 | 121600 | 5016164950 | 44150 | 44200 | 44200 | 44150 | 121 |
| 420 | 20250114 | 121500 | 5010819850 | 44200 | 44200 | 44250 | 44200 | 297 |
| 421 | 20250114 | 121400 | 4997688350 | 44200 | 44200 | 44250 | 44150 | 431 |
| 422 | 20250114 | 121300 | 4978642100 | 44250 | 44250 | 44250 | 44250 | 164 |
| 423 | 20250114 | 121200 | 4971385100 | 44250 | 44150 | 44250 | 44150 | 399 |
| 424 | 20250114 | 121100 | 4953757900 | 44150 | 44150 | 44250 | 44150 | 447 |
| 425 | 20250114 | 121000 | 4934009900 | 44150 | 44100 | 44150 | 44100 | 109 |
| 426 | 20250114 | 120900 | 4929199500 | 44150 | 44100 | 44200 | 44100 | 180 |
| 427 | 20250114 | 120800 | 4921252800 | 44150 | 44150 | 44150 | 44100 | 172 |
| 428 | 20250114 | 120700 | 4913667050 | 44100 | 44100 | 44200 | 44100 | 225 |
| 429 | 20250114 | 120600 | 4903735800 | 44150 | 44150 | 44150 | 44100 | 112 |
| 430 | 20250114 | 120500 | 4898794800 | 44150 | 44150 | 44150 | 44100 | 779 |
| 431 | 20250114 | 120400 | 4864432700 | 44150 | 44200 | 44200 | 44100 | 108 |
| 432 | 20250114 | 120300 | 4859665200 | 44150 | 44100 | 44200 | 44100 | 485 |
| 433 | 20250114 | 120200 | 4838254200 | 44100 | 44100 | 44150 | 44100 | 65 |
| 434 | 20250114 | 120100 | 4835387650 | 44100 | 44100 | 44150 | 44100 | 297 |
| 435 | 20250114 | 120000 | 4822285800 | 44150 | 44100 | 44150 | 44100 | 170 |
| 436 | 20250114 | 115900 | 4814786150 | 44100 | 44100 | 44150 | 44100 | 165 |
| 437 | 20250114 | 115800 | 4807504700 | 44100 | 44150 | 44150 | 44100 | 183 |
| 438 | 20250114 | 115700 | 4799430400 | 44150 | 44150 | 44250 | 44150 | 140 |
| 439 | 20250114 | 115600 | 4793240200 | 44150 | 44150 | 44250 | 44150 | 399 |
| 440 | 20250114 | 115500 | 4775604750 | 44200 | 44100 | 44200 | 44100 | 258 |
| 441 | 20250114 | 115400 | 4764218350 | 44100 | 44150 | 44200 | 44100 | 263 |
| 442 | 20250114 | 115300 | 4752612550 | 44100 | 44150 | 44150 | 44100 | 178 |
| 443 | 20250114 | 115200 | 4744759100 | 44150 | 44100 | 44200 | 44100 | 148 |
| 444 | 20250114 | 115100 | 4738226400 | 44150 | 44100 | 44200 | 44100 | 182 |
| 445 | 20250114 | 115000 | 4730192650 | 44150 | 44150 | 44250 | 44100 | 146 |
| 446 | 20250114 | 114900 | 4723741250 | 44100 | 44100 | 44150 | 44100 | 154 |
| 447 | 20250114 | 114800 | 4716945200 | 44100 | 44100 | 44150 | 44100 | 384 |
| 448 | 20250114 | 114700 | 4700006600 | 44100 | 44100 | 44150 | 44100 | 52 |
| 449 | 20250114 | 114600 | 4697713100 | 44150 | 44150 | 44150 | 44100 | 417 |
| 450 | 20250114 | 114500 | 4679306200 | 44100 | 44100 | 44150 | 44100 | 199 |
| 451 | 20250114 | 114400 | 4670529500 | 44100 | 44100 | 44150 | 44100 | 170 |
| 452 | 20250114 | 114300 | 4663028400 | 44100 | 44150 | 44150 | 44100 | 150 |
| 453 | 20250114 | 114200 | 4656411650 | 44100 | 44100 | 44150 | 44100 | 347 |
| 454 | 20250114 | 114100 | 4641099500 | 44100 | 44100 | 44150 | 44100 | 441 |
| 455 | 20250114 | 114000 | 4621651300 | 44150 | 44100 | 44200 | 44100 | 129 |
| 456 | 20250114 | 113900 | 4615954000 | 44100 | 44100 | 44150 | 44100 | 151 |
| 457 | 20250114 | 113800 | 4609291600 | 44150 | 44150 | 44200 | 44150 | 236 |
| 458 | 20250114 | 113700 | 4598867500 | 44150 | 44250 | 44250 | 44150 | 121 |
| 459 | 20250114 | 113600 | 4593524500 | 44300 | 44100 | 44300 | 44100 | 1871 |
| 460 | 20250114 | 113500 | 4510847800 | 44100 | 44100 | 44150 | 44100 | 259 |
| 461 | 20250114 | 113400 | 4499425500 | 44200 | 44150 | 44200 | 44100 | 164 |
| 462 | 20250114 | 113300 | 4492188300 | 44150 | 44200 | 44200 | 44150 | 137 |
| 463 | 20250114 | 113200 | 4486139700 | 44250 | 44150 | 44250 | 44150 | 346 |
| 464 | 20250114 | 113100 | 4470853300 | 44150 | 44200 | 44200 | 44150 | 142 |
| 465 | 20250114 | 113000 | 4464579800 | 44150 | 44150 | 44200 | 44150 | 175 |
| 466 | 20250114 | 112900 | 4456853200 | 44150 | 44150 | 44250 | 44150 | 208 |
| 467 | 20250114 | 112800 | 4447657200 | 44150 | 44200 | 44200 | 44150 | 173 |
| 468 | 20250114 | 112700 | 4440019150 | 44200 | 44200 | 44200 | 44150 | 151 |
| 469 | 20250114 | 112600 | 4433348100 | 44200 | 44150 | 44200 | 44150 | 751 |
| 470 | 20250114 | 112500 | 4400178850 | 44200 | 44150 | 44200 | 44150 | 247 |
| 471 | 20250114 | 112400 | 4389268250 | 44150 | 44200 | 44200 | 44150 | 48 |
| 472 | 20250114 | 112300 | 4387148900 | 44200 | 44150 | 44200 | 44150 | 161 |
| 473 | 20250114 | 112200 | 4380034950 | 44150 | 44150 | 44200 | 44150 | 333 |
| 474 | 20250114 | 112100 | 4365330500 | 44200 | 44200 | 44250 | 44150 | 165 |
| 475 | 20250114 | 112000 | 4358039200 | 44150 | 44150 | 44200 | 44150 | 151 |
| 476 | 20250114 | 111900 | 4351371700 | 44150 | 44200 | 44200 | 44150 | 327 |
| 477 | 20250114 | 111800 | 4336928400 | 44150 | 44150 | 44200 | 44150 | 89 |
| 478 | 20250114 | 111700 | 4332999000 | 44200 | 44150 | 44200 | 44150 | 215 |
| 479 | 20250114 | 111600 | 4323502300 | 44150 | 44200 | 44200 | 44150 | 731 |
| 480 | 20250114 | 111500 | 4291228500 | 44150 | 44150 | 44200 | 44150 | 305 |
| 481 | 20250114 | 111400 | 4277754550 | 44150 | 44150 | 44150 | 44150 | 299 |
| 482 | 20250114 | 111300 | 4264553700 | 44200 | 44200 | 44200 | 44150 | 171 |
| 483 | 20250114 | 111200 | 4256999650 | 44150 | 44150 | 44250 | 44150 | 241 |
| 484 | 20250114 | 111100 | 4246355600 | 44150 | 44150 | 44200 | 44150 | 223 |
| 485 | 20250114 | 111000 | 4236504100 | 44150 | 44150 | 44200 | 44150 | 133 |
| 486 | 20250114 | 110900 | 4230631600 | 44150 | 44200 | 44250 | 44150 | 282 |
| 487 | 20250114 | 110800 | 4218173200 | 44200 | 44200 | 44200 | 44150 | 192 |
| 488 | 20250114 | 110700 | 4209688700 | 44150 | 44200 | 44200 | 44150 | 167 |
| 489 | 20250114 | 110600 | 4202315600 | 44200 | 44200 | 44250 | 44150 | 283 |
| 490 | 20250114 | 110500 | 4189813550 | 44200 | 44200 | 44200 | 44150 | 78 |
| 491 | 20250114 | 110400 | 4186366800 | 44150 | 44150 | 44200 | 44150 | 271 |
| 492 | 20250114 | 110300 | 4174397900 | 44150 | 44200 | 44200 | 44150 | 209 |
| 493 | 20250114 | 110200 | 4165168400 | 44250 | 44200 | 44250 | 44150 | 368 |
| 494 | 20250114 | 110100 | 4148910100 | 44200 | 44150 | 44200 | 44150 | 152 |
| 495 | 20250114 | 110000 | 4142197600 | 44150 | 44150 | 44200 | 44150 | 314 |
| 496 | 20250114 | 105900 | 4128324400 | 44150 | 44200 | 44200 | 44150 | 500 |
| 497 | 20250114 | 105800 | 4106237150 | 44150 | 44150 | 44250 | 44150 | 176 |
| 498 | 20250114 | 105700 | 4098454100 | 44150 | 44150 | 44250 | 44150 | 178 |
| 499 | 20250114 | 105600 | 4090589550 | 44300 | 44150 | 44300 | 44150 | 279 |
| 500 | 20250114 | 105500 | 4078253100 | 44200 | 44200 | 44200 | 44150 | 253 |
| 501 | 20250114 | 105400 | 4067074150 | 44150 | 44150 | 44200 | 44150 | 256 |
| 502 | 20250114 | 105300 | 4055762950 | 44150 | 44200 | 44250 | 44150 | 163 |
| 503 | 20250114 | 105200 | 4048559150 | 44200 | 44250 | 44250 | 44150 | 196 |
| 504 | 20250114 | 105100 | 4039896050 | 44300 | 44250 | 44300 | 44150 | 673 |
| 505 | 20250114 | 105000 | 4010146050 | 44300 | 44250 | 44300 | 44250 | 312 |
| 506 | 20250114 | 104900 | 3996330400 | 44250 | 44250 | 44300 | 44200 | 316 |
| 507 | 20250114 | 104800 | 3982347650 | 44300 | 44150 | 44300 | 44150 | 434 |
| 508 | 20250114 | 104700 | 3963140000 | 44200 | 44200 | 44250 | 44150 | 1422 |
| 509 | 20250114 | 104600 | 3900287850 | 44200 | 44200 | 44200 | 44150 | 407 |
| 510 | 20250114 | 104500 | 3882304350 | 44200 | 44200 | 44200 | 44150 | 329 |
| 511 | 20250114 | 104400 | 3867764000 | 44150 | 44350 | 44350 | 44150 | 2809 |
| 512 | 20250114 | 104300 | 3743523750 | 44350 | 44200 | 44350 | 44150 | 5073 |
| 513 | 20250114 | 104200 | 3519184550 | 44250 | 44300 | 44300 | 44150 | 5023 |
| 514 | 20250114 | 104100 | 3297101100 | 44300 | 44300 | 44300 | 44250 | 356 |
| 515 | 20250114 | 104000 | 3281330450 | 44300 | 44300 | 44300 | 44250 | 318 |
| 516 | 20250114 | 103900 | 3267253150 | 44300 | 44300 | 44300 | 44250 | 366 |
| 517 | 20250114 | 103800 | 3251043000 | 44300 | 44250 | 44300 | 44250 | 193 |
| 518 | 20250114 | 103700 | 3242497300 | 44250 | 44250 | 44300 | 44250 | 307 |
| 519 | 20250114 | 103600 | 3228899300 | 44250 | 44250 | 44300 | 44200 | 612 |
| 520 | 20250114 | 103500 | 3201818250 | 44250 | 44250 | 44250 | 44200 | 266 |
| 521 | 20250114 | 103400 | 3190049800 | 44250 | 44250 | 44300 | 44200 | 304 |
| 522 | 20250114 | 103300 | 3176600250 | 44200 | 44250 | 44300 | 44200 | 328 |
| 523 | 20250114 | 103200 | 3162086100 | 44200 | 44250 | 44250 | 44200 | 143 |
| 524 | 20250114 | 103100 | 3155761500 | 44200 | 44150 | 44300 | 44150 | 2152 |
| 525 | 20250114 | 103000 | 3060654400 | 44200 | 44100 | 44200 | 44100 | 776 |
| 526 | 20250114 | 102900 | 3026397150 | 44100 | 44100 | 44150 | 44100 | 318 |
| 527 | 20250114 | 102800 | 3012364200 | 44100 | 44150 | 44150 | 44100 | 184 |
| 528 | 20250114 | 102700 | 3004243700 | 44150 | 44100 | 44150 | 44100 | 801 |
| 529 | 20250114 | 102600 | 2968906400 | 44100 | 44150 | 44150 | 44100 | 626 |
| 530 | 20250114 | 102500 | 2941280450 | 44150 | 44100 | 44150 | 44100 | 586 |
| 531 | 20250114 | 102400 | 2915412950 | 44100 | 44100 | 44150 | 44100 | 441 |
| 532 | 20250114 | 102300 | 2895958600 | 44150 | 44100 | 44150 | 44100 | 791 |
| 533 | 20250114 | 102200 | 2861064300 | 44150 | 44150 | 44150 | 44100 | 416 |
| 534 | 20250114 | 102100 | 2842707000 | 44150 | 44200 | 44200 | 44100 | 160 |
| 535 | 20250114 | 102000 | 2835642050 | 44150 | 44150 | 44200 | 44100 | 1300 |
| 536 | 20250114 | 101900 | 2778248850 | 44100 | 44150 | 44200 | 44100 | 527 |
| 537 | 20250114 | 101800 | 2754976450 | 44150 | 44200 | 44200 | 44150 | 839 |
| 538 | 20250114 | 101700 | 2717925300 | 44150 | 44150 | 44200 | 44100 | 862 |
| 539 | 20250114 | 101600 | 2679863800 | 44150 | 44100 | 44150 | 44100 | 288 |
| 540 | 20250114 | 101500 | 2667154550 | 44100 | 44100 | 44150 | 44100 | 366 |
| 541 | 20250114 | 101400 | 2651008300 | 44100 | 44150 | 44150 | 44100 | 351 |
| 542 | 20250114 | 101300 | 2635520250 | 44150 | 44150 | 44150 | 44100 | 264 |
| 543 | 20250114 | 101200 | 2623867400 | 44150 | 44100 | 44150 | 44100 | 298 |
| 544 | 20250114 | 101100 | 2610712850 | 44100 | 44150 | 44200 | 44100 | 517 |
| 545 | 20250114 | 101000 | 2587886600 | 44150 | 44150 | 44200 | 44150 | 803 |
| 546 | 20250114 | 100900 | 2552409900 | 44200 | 44150 | 44200 | 44150 | 108 |
| 547 | 20250114 | 100800 | 2547639600 | 44200 | 44150 | 44200 | 44100 | 553 |
| 548 | 20250114 | 100700 | 2523226700 | 44200 | 44150 | 44200 | 44150 | 559 |
| 549 | 20250114 | 100600 | 2498545250 | 44150 | 44100 | 44150 | 44100 | 177 |
| 550 | 20250114 | 100500 | 2490731450 | 44100 | 44100 | 44150 | 44100 | 908 |
| 551 | 20250114 | 100400 | 2450662050 | 44100 | 44150 | 44150 | 44100 | 866 |
| 552 | 20250114 | 100300 | 2412452100 | 44150 | 44150 | 44200 | 44150 | 555 |
| 553 | 20250114 | 100200 | 2387946600 | 44150 | 44150 | 44200 | 44150 | 531 |
| 554 | 20250114 | 100100 | 2364498800 | 44150 | 44150 | 44200 | 44150 | 718 |
| 555 | 20250114 | 100000 | 2332787100 | 44150 | 44200 | 44200 | 44150 | 533 |
| 556 | 20250114 | 095900 | 2309240450 | 44200 | 44200 | 44200 | 44150 | 229 |
| 557 | 20250114 | 095800 | 2299123200 | 44150 | 44150 | 44200 | 44150 | 229 |
| 558 | 20250114 | 095700 | 2289010300 | 44150 | 44200 | 44250 | 44150 | 322 |
| 559 | 20250114 | 095600 | 2274788300 | 44150 | 44150 | 44250 | 44150 | 90 |
| 560 | 20250114 | 095500 | 2270812300 | 44150 | 44200 | 44250 | 44150 | 323 |
| 561 | 20250114 | 095400 | 2256541300 | 44200 | 44300 | 44300 | 44200 | 1982 |
| 562 | 20250114 | 095300 | 2168770150 | 44300 | 44300 | 44300 | 44250 | 191 |
| 563 | 20250114 | 095200 | 2160312350 | 44250 | 44300 | 44300 | 44250 | 587 |
| 564 | 20250114 | 095100 | 2134312550 | 44300 | 44250 | 44300 | 44250 | 485 |
| 565 | 20250114 | 095000 | 2112840400 | 44300 | 44200 | 44300 | 44200 | 1830 |
| 566 | 20250114 | 094900 | 2031942500 | 44200 | 44200 | 44200 | 44150 | 953 |
| 567 | 20250114 | 094800 | 1989850150 | 44200 | 44150 | 44200 | 44150 | 77 |
| 568 | 20250114 | 094700 | 1986450550 | 44150 | 44150 | 44200 | 44150 | 269 |
| 569 | 20250114 | 094600 | 1974569550 | 44200 | 44200 | 44200 | 44150 | 119 |
| 570 | 20250114 | 094500 | 1969311900 | 44200 | 44150 | 44200 | 44150 | 2790 |
| 571 | 20250114 | 094400 | 1846126600 | 44150 | 44200 | 44200 | 44150 | 213 |
| 572 | 20250114 | 094300 | 1836721850 | 44150 | 44200 | 44200 | 44150 | 336 |
| 573 | 20250114 | 094200 | 1821872700 | 44200 | 44150 | 44200 | 44150 | 183 |
| 574 | 20250114 | 094100 | 1813790300 | 44150 | 44200 | 44200 | 44150 | 265 |
| 575 | 20250114 | 094000 | 1802085600 | 44200 | 44200 | 44200 | 44150 | 168 |
| 576 | 20250114 | 093900 | 1794662550 | 44200 | 44150 | 44200 | 44150 | 244 |
| 577 | 20250114 | 093800 | 1783881600 | 44150 | 44200 | 44200 | 44150 | 266 |
| 578 | 20250114 | 093700 | 1772133600 | 44150 | 44150 | 44150 | 44150 | 136 |
| 579 | 20250114 | 093600 | 1766129200 | 44150 | 44150 | 44200 | 44100 | 211 |
| 580 | 20250114 | 093500 | 1756813300 | 44150 | 44100 | 44200 | 44100 | 880 |
| 581 | 20250114 | 093400 | 1717962650 | 44100 | 44200 | 44200 | 44100 | 1050 |
| 582 | 20250114 | 093300 | 1671605650 | 44200 | 44200 | 44200 | 44150 | 586 |
| 583 | 20250114 | 093200 | 1645733250 | 44200 | 44200 | 44200 | 44150 | 569 |
| 584 | 20250114 | 093100 | 1620595550 | 44150 | 44150 | 44200 | 44150 | 1114 |
| 585 | 20250114 | 093000 | 1571411200 | 44200 | 44200 | 44200 | 44150 | 191 |
| 586 | 20250114 | 092900 | 1562971400 | 44200 | 44150 | 44200 | 44150 | 71 |
| 587 | 20250114 | 092800 | 1559835250 | 44200 | 44200 | 44200 | 44150 | 2685 |
| 588 | 20250114 | 092700 | 1441163200 | 44150 | 44150 | 44200 | 44150 | 522 |
| 589 | 20250114 | 092600 | 1418116850 | 44150 | 44200 | 44200 | 44150 | 1391 |
| 590 | 20250114 | 092500 | 1356699600 | 44150 | 44150 | 44200 | 44150 | 95 |
| 591 | 20250114 | 092400 | 1352505200 | 44150 | 44150 | 44200 | 44150 | 191 |
| 592 | 20250114 | 092300 | 1344063700 | 44150 | 44100 | 44200 | 44100 | 220 |
| 593 | 20250114 | 092200 | 1334349650 | 44100 | 44100 | 44150 | 44100 | 358 |
| 594 | 20250114 | 092100 | 1318548150 | 44100 | 44100 | 44150 | 44100 | 970 |
| 595 | 20250114 | 092000 | 1275758000 | 44150 | 44150 | 44150 | 44100 | 228 |
| 596 | 20250114 | 091900 | 1265693700 | 44150 | 44150 | 44200 | 44100 | 986 |
| 597 | 20250114 | 091800 | 1222161850 | 44100 | 44150 | 44200 | 44100 | 619 |
| 598 | 20250114 | 091700 | 1194839600 | 44150 | 44150 | 44200 | 44150 | 394 |
| 599 | 20250114 | 091600 | 1177440100 | 44150 | 44200 | 44200 | 44150 | 230 |
| 600 | 20250114 | 091500 | 1167281550 | 44150 | 44200 | 44200 | 44150 | 200 |
| 601 | 20250114 | 091400 | 1158441750 | 44200 | 44250 | 44250 | 44100 | 191 |
| 602 | 20250114 | 091300 | 1150009650 | 44100 | 44250 | 44300 | 44100 | 2869 |
| 603 | 20250114 | 091200 | 1023111300 | 44200 | 44200 | 44250 | 44200 | 409 |
| 604 | 20250114 | 091100 | 1005015450 | 44250 | 44150 | 44250 | 44100 | 661 |
| 605 | 20250114 | 091000 | 975819450 | 44150 | 44100 | 44250 | 44100 | 388 |
| 606 | 20250114 | 090900 | 958685300 | 44150 | 44150 | 44150 | 44100 | 1336 |
| 607 | 20250114 | 090800 | 899725950 | 44150 | 44200 | 44200 | 44150 | 1028 |
| 608 | 20250114 | 090700 | 854308050 | 44200 | 44250 | 44250 | 44200 | 844 |
| 609 | 20250114 | 090600 | 816987650 | 44250 | 44250 | 44250 | 44250 | 4 |
| 610 | 20250114 | 090500 | 816810650 | 44200 | 44200 | 44250 | 44200 | 184 |
| 611 | 20250114 | 090400 | 808676600 | 44200 | 44200 | 44200 | 44200 | 635 |
| 612 | 20250114 | 090300 | 780609600 | 44200 | 44300 | 44300 | 44200 | 569 |
| 613 | 20250114 | 090200 | 755434750 | 44350 | 44100 | 44350 | 44100 | 4708 |
| 614 | 20250114 | 090100 | 547395350 | 44150 | 44300 | 44300 | 44100 | 3572 |
| 615 | 20250114 | 090000 | 389624650 | 44300 | 44400 | 44450 | 44250 | 8775 |