34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 191900 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 14436 |
| 3 | 20250116 | 191800 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 4 | 20250116 | 191700 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 5 | 20250116 | 191600 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 6 | 20250116 | 191500 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 7 | 20250116 | 191400 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 8 | 20250116 | 191300 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 9 | 20250116 | 191200 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 10 | 20250116 | 191100 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 11 | 20250116 | 191000 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 12 | 20250116 | 190900 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 13 | 20250116 | 190800 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 14 | 20250116 | 190700 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 15 | 20250116 | 190600 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 16 | 20250116 | 190500 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 17 | 20250116 | 190400 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 18 | 20250116 | 190300 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 19 | 20250116 | 190200 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 20 | 20250116 | 190100 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 21 | 20250116 | 190000 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 22 | 20250116 | 185900 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 23 | 20250116 | 185800 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 24 | 20250116 | 185700 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 25 | 20250116 | 185600 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 26 | 20250116 | 185500 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 27 | 20250116 | 185400 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 28 | 20250116 | 185300 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 29 | 20250116 | 185200 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 30 | 20250116 | 185100 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 31 | 20250116 | 185000 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 32 | 20250116 | 184900 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 14436 |
| 33 | 20250116 | 184800 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 34 | 20250116 | 184700 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 35 | 20250116 | 184600 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 36 | 20250116 | 184500 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 37 | 20250116 | 184400 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 38 | 20250116 | 184300 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 39 | 20250116 | 184200 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 40 | 20250116 | 184100 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 41 | 20250116 | 184000 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 42 | 20250116 | 183900 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 43 | 20250116 | 183800 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 44 | 20250116 | 183700 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 45 | 20250116 | 183600 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 46 | 20250116 | 183500 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 47 | 20250116 | 183400 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 48 | 20250116 | 183300 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 49 | 20250116 | 183200 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 50 | 20250116 | 183100 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 51 | 20250116 | 183000 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 52 | 20250116 | 182900 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 53 | 20250116 | 182800 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 54 | 20250116 | 182700 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 55 | 20250116 | 182600 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 56 | 20250116 | 182500 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 57 | 20250116 | 182400 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 58 | 20250116 | 182300 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 59 | 20250116 | 182200 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 60 | 20250116 | 182100 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 61 | 20250116 | 182000 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 62 | 20250116 | 181900 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 14436 |
| 63 | 20250116 | 181800 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 64 | 20250116 | 181700 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 65 | 20250116 | 181600 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 66 | 20250116 | 181500 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 67 | 20250116 | 181400 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 68 | 20250116 | 181300 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 69 | 20250116 | 181200 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 70 | 20250116 | 181100 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 71 | 20250116 | 181000 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 72 | 20250116 | 180900 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 73 | 20250116 | 180800 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 74 | 20250116 | 180700 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 75 | 20250116 | 180600 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 76 | 20250116 | 180500 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 77 | 20250116 | 180400 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 78 | 20250116 | 180300 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 79 | 20250116 | 180200 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 80 | 20250116 | 180100 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 81 | 20250116 | 180000 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 82 | 20250116 | 175900 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 83 | 20250116 | 175800 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 84 | 20250116 | 175700 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 85 | 20250116 | 175600 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 86 | 20250116 | 175500 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 87 | 20250116 | 175400 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 88 | 20250116 | 175300 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 89 | 20250116 | 175200 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 90 | 20250116 | 175100 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 91 | 20250116 | 175000 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 92 | 20250116 | 174900 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 14436 |
| 93 | 20250116 | 174800 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 94 | 20250116 | 174700 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 95 | 20250116 | 174600 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 96 | 20250116 | 174500 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 97 | 20250116 | 174400 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 98 | 20250116 | 174300 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 99 | 20250116 | 174200 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 100 | 20250116 | 174100 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 101 | 20250116 | 174000 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 102 | 20250116 | 173900 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 103 | 20250116 | 173800 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 104 | 20250116 | 173700 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 105 | 20250116 | 173600 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 106 | 20250116 | 173500 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 107 | 20250116 | 173400 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 108 | 20250116 | 173300 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 109 | 20250116 | 173200 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 110 | 20250116 | 173100 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 111 | 20250116 | 173000 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 112 | 20250116 | 172900 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 113 | 20250116 | 172800 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 114 | 20250116 | 172700 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 115 | 20250116 | 172600 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 116 | 20250116 | 172500 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 117 | 20250116 | 172400 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 118 | 20250116 | 172300 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 119 | 20250116 | 172200 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 120 | 20250116 | 172100 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 121 | 20250116 | 172000 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 122 | 20250116 | 171900 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 14436 |
| 123 | 20250116 | 171800 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 124 | 20250116 | 171700 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 125 | 20250116 | 171600 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 126 | 20250116 | 171500 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 127 | 20250116 | 171400 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 128 | 20250116 | 171300 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 129 | 20250116 | 171200 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 130 | 20250116 | 171100 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 131 | 20250116 | 171000 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 132 | 20250116 | 170900 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 133 | 20250116 | 170800 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 134 | 20250116 | 170700 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 135 | 20250116 | 170600 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 136 | 20250116 | 170500 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 137 | 20250116 | 170400 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 138 | 20250116 | 170300 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 139 | 20250116 | 170200 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 140 | 20250116 | 170100 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 141 | 20250116 | 170000 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 142 | 20250116 | 165900 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 143 | 20250116 | 165800 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 144 | 20250116 | 165700 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 145 | 20250116 | 165600 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 146 | 20250116 | 165500 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 147 | 20250116 | 165400 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 148 | 20250116 | 165300 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 149 | 20250116 | 165200 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 150 | 20250116 | 165100 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 151 | 20250116 | 165000 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 152 | 20250116 | 164900 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 14436 |
| 153 | 20250116 | 164800 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 154 | 20250116 | 164700 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 155 | 20250116 | 164600 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 156 | 20250116 | 164500 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 157 | 20250116 | 164400 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 158 | 20250116 | 164300 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 159 | 20250116 | 164200 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 160 | 20250116 | 164100 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 161 | 20250116 | 164000 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 162 | 20250116 | 163900 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 163 | 20250116 | 163800 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 164 | 20250116 | 163700 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 165 | 20250116 | 163600 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 166 | 20250116 | 163500 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 167 | 20250116 | 163400 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 168 | 20250116 | 163300 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 169 | 20250116 | 163200 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 170 | 20250116 | 163100 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 171 | 20250116 | 163000 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 172 | 20250116 | 162900 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 173 | 20250116 | 162800 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 174 | 20250116 | 162700 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 175 | 20250116 | 162600 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 176 | 20250116 | 162500 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 177 | 20250116 | 162400 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 178 | 20250116 | 162300 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 179 | 20250116 | 162200 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 180 | 20250116 | 162100 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 181 | 20250116 | 162000 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 182 | 20250116 | 161900 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 14436 |
| 183 | 20250116 | 161800 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 184 | 20250116 | 161700 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 185 | 20250116 | 161600 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 186 | 20250116 | 161500 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 187 | 20250116 | 161400 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 188 | 20250116 | 161300 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 189 | 20250116 | 161200 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 190 | 20250116 | 161100 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 191 | 20250116 | 161000 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 192 | 20250116 | 160900 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 193 | 20250116 | 160800 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 194 | 20250116 | 160700 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 195 | 20250116 | 160600 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 196 | 20250116 | 160500 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 197 | 20250116 | 160400 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 198 | 20250116 | 160300 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 199 | 20250116 | 160200 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 200 | 20250116 | 160100 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 201 | 20250116 | 160000 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 202 | 20250116 | 155900 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 203 | 20250116 | 155800 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 204 | 20250116 | 155700 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 205 | 20250116 | 155600 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 206 | 20250116 | 155500 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 207 | 20250116 | 155400 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 208 | 20250116 | 155300 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 209 | 20250116 | 155200 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 210 | 20250116 | 155100 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 211 | 20250116 | 155000 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 212 | 20250116 | 154900 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 14436 |
| 213 | 20250116 | 154800 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 214 | 20250116 | 154700 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 215 | 20250116 | 154600 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 216 | 20250116 | 154500 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 217 | 20250116 | 154400 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 218 | 20250116 | 154300 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 219 | 20250116 | 154200 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 220 | 20250116 | 154100 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 221 | 20250116 | 154000 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 222 | 20250116 | 153900 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 223 | 20250116 | 153800 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 224 | 20250116 | 153700 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 225 | 20250116 | 153600 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 226 | 20250116 | 153500 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 227 | 20250116 | 153400 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 228 | 20250116 | 153300 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 229 | 20250116 | 153200 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 230 | 20250116 | 153100 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 0 |
| 231 | 20250116 | 153000 | 51230747500 | 75500 | 75500 | 75500 | 75500 | 14436 |
| 232 | 20250116 | 152900 | 50140829500 | 75400 | 75400 | 75400 | 75400 | 0 |
| 233 | 20250116 | 152800 | 50140829500 | 75400 | 75400 | 75400 | 75400 | 0 |
| 234 | 20250116 | 152700 | 50140829500 | 75400 | 75400 | 75400 | 75400 | 0 |
| 235 | 20250116 | 152600 | 50140829500 | 75400 | 75400 | 75400 | 75400 | 0 |
| 236 | 20250116 | 152500 | 50140829500 | 75400 | 75400 | 75400 | 75400 | 0 |
| 237 | 20250116 | 152400 | 50140829500 | 75400 | 75400 | 75400 | 75400 | 0 |
| 238 | 20250116 | 152300 | 50140829500 | 75400 | 75400 | 75400 | 75400 | 0 |
| 239 | 20250116 | 152200 | 50140829500 | 75400 | 75400 | 75400 | 75400 | 0 |
| 240 | 20250116 | 152100 | 50140829500 | 75400 | 75400 | 75400 | 75400 | 0 |
| 241 | 20250116 | 152000 | 50140829500 | 75400 | 75400 | 75400 | 75400 | 0 |
| 242 | 20250116 | 151900 | 50140829500 | 75400 | 75400 | 75400 | 75300 | 536 |
| 243 | 20250116 | 151800 | 50100420000 | 75300 | 75300 | 75400 | 75300 | 467 |
| 244 | 20250116 | 151700 | 50065224600 | 75400 | 75600 | 75600 | 75300 | 1733 |
| 245 | 20250116 | 151600 | 49934515000 | 75500 | 75400 | 75600 | 75300 | 4402 |
| 246 | 20250116 | 151500 | 49602300500 | 75400 | 75300 | 75400 | 75300 | 1876 |
| 247 | 20250116 | 151400 | 49460866900 | 75400 | 75400 | 75400 | 75300 | 835 |
| 248 | 20250116 | 151300 | 49397920900 | 75400 | 75400 | 75400 | 75300 | 497 |
| 249 | 20250116 | 151200 | 49360473200 | 75400 | 75300 | 75400 | 75200 | 1316 |
| 250 | 20250116 | 151100 | 49261360800 | 75300 | 75200 | 75300 | 75200 | 1040 |
| 251 | 20250116 | 151000 | 49183070800 | 75300 | 75300 | 75300 | 75200 | 626 |
| 252 | 20250116 | 150900 | 49135935300 | 75300 | 75200 | 75300 | 75200 | 1045 |
| 253 | 20250116 | 150800 | 49057267300 | 75200 | 75300 | 75300 | 75100 | 987 |
| 254 | 20250116 | 150700 | 48983066800 | 75300 | 75300 | 75300 | 75200 | 294 |
| 255 | 20250116 | 150600 | 48960941500 | 75200 | 75200 | 75300 | 75100 | 2643 |
| 256 | 20250116 | 150500 | 48762180600 | 75200 | 75200 | 75200 | 75100 | 320 |
| 257 | 20250116 | 150400 | 48738136200 | 75100 | 75200 | 75200 | 75100 | 439 |
| 258 | 20250116 | 150300 | 48705160800 | 75100 | 75200 | 75200 | 75100 | 2170 |
| 259 | 20250116 | 150200 | 48542144300 | 75200 | 75200 | 75200 | 75100 | 1015 |
| 260 | 20250116 | 150100 | 48465907900 | 75200 | 75100 | 75200 | 75100 | 284 |
| 261 | 20250116 | 150000 | 48444564200 | 75200 | 75200 | 75200 | 75000 | 2620 |
| 262 | 20250116 | 145900 | 48247751000 | 75200 | 75200 | 75200 | 75100 | 354 |
| 263 | 20250116 | 145800 | 48221145000 | 75100 | 75200 | 75200 | 75100 | 423 |
| 264 | 20250116 | 145700 | 48189337000 | 75200 | 75200 | 75200 | 75100 | 1505 |
| 265 | 20250116 | 145600 | 48076250900 | 75100 | 75200 | 75300 | 75100 | 926 |
| 266 | 20250116 | 145500 | 48006639400 | 75200 | 75200 | 75300 | 75200 | 303 |
| 267 | 20250116 | 145400 | 47983843800 | 75300 | 75200 | 75300 | 75100 | 1804 |
| 268 | 20250116 | 145300 | 47848196000 | 75200 | 75200 | 75200 | 75100 | 1358 |
| 269 | 20250116 | 145200 | 47746091800 | 75200 | 75200 | 75200 | 75100 | 321 |
| 270 | 20250116 | 145100 | 47721958500 | 75100 | 75200 | 75200 | 75100 | 1371 |
| 271 | 20250116 | 145000 | 47618960100 | 75200 | 75100 | 75200 | 75100 | 239 |
| 272 | 20250116 | 144900 | 47600992700 | 75200 | 75200 | 75200 | 75100 | 493 |
| 273 | 20250116 | 144800 | 47563956400 | 75200 | 75200 | 75200 | 75000 | 2880 |
| 274 | 20250116 | 144700 | 47347717300 | 75200 | 75100 | 75200 | 75100 | 279 |
| 275 | 20250116 | 144600 | 47326741300 | 75100 | 75200 | 75200 | 75100 | 1859 |
| 276 | 20250116 | 144500 | 47187112000 | 75200 | 75200 | 75200 | 75100 | 1846 |
| 277 | 20250116 | 144400 | 47048429400 | 75100 | 75200 | 75200 | 75100 | 1076 |
| 278 | 20250116 | 144300 | 46967534600 | 75100 | 75100 | 75200 | 75100 | 813 |
| 279 | 20250116 | 144200 | 46906464400 | 75200 | 75200 | 75300 | 75100 | 1950 |
| 280 | 20250116 | 144100 | 46759903200 | 75200 | 75200 | 75200 | 75100 | 676 |
| 281 | 20250116 | 144000 | 46709074400 | 75200 | 75200 | 75200 | 75100 | 514 |
| 282 | 20250116 | 143900 | 46670434200 | 75200 | 75200 | 75300 | 75100 | 2051 |
| 283 | 20250116 | 143800 | 46516294100 | 75100 | 75200 | 75300 | 75100 | 2393 |
| 284 | 20250116 | 143700 | 46336346500 | 75200 | 75200 | 75300 | 75200 | 1236 |
| 285 | 20250116 | 143600 | 46243286600 | 75300 | 75400 | 75400 | 75200 | 4890 |
| 286 | 20250116 | 143500 | 45875143600 | 75400 | 75300 | 75400 | 75300 | 800 |
| 287 | 20250116 | 143400 | 45814874200 | 75300 | 75400 | 75400 | 75300 | 943 |
| 288 | 20250116 | 143300 | 45743855300 | 75400 | 75500 | 75500 | 75300 | 1887 |
| 289 | 20250116 | 143200 | 45601651200 | 75500 | 75400 | 75500 | 75300 | 1711 |
| 290 | 20250116 | 143100 | 45472639900 | 75500 | 75500 | 75500 | 75400 | 256 |
| 291 | 20250116 | 143000 | 45453319500 | 75500 | 75600 | 75600 | 75300 | 1084 |
| 292 | 20250116 | 142900 | 45371531600 | 75600 | 75400 | 75600 | 75400 | 759 |
| 293 | 20250116 | 142800 | 45314176700 | 75500 | 75500 | 75600 | 75500 | 423 |
| 294 | 20250116 | 142700 | 45282229600 | 75400 | 75600 | 75600 | 75400 | 1515 |
| 295 | 20250116 | 142600 | 45167933400 | 75500 | 75600 | 75600 | 75400 | 654 |
| 296 | 20250116 | 142500 | 45118539200 | 75500 | 75500 | 75600 | 75400 | 339 |
| 297 | 20250116 | 142400 | 45092935600 | 75500 | 75600 | 75600 | 75400 | 1532 |
| 298 | 20250116 | 142300 | 44977288100 | 75600 | 75500 | 75600 | 75400 | 899 |
| 299 | 20250116 | 142200 | 44909387900 | 75500 | 75500 | 75500 | 75400 | 632 |
| 300 | 20250116 | 142100 | 44861701700 | 75400 | 75500 | 75500 | 75200 | 1694 |
| 301 | 20250116 | 142000 | 44734015300 | 75500 | 75500 | 75500 | 75400 | 700 |
| 302 | 20250116 | 141900 | 44681166000 | 75500 | 75400 | 75500 | 75300 | 380 |
| 303 | 20250116 | 141800 | 44652499700 | 75400 | 75400 | 75500 | 75300 | 1995 |
| 304 | 20250116 | 141700 | 44502193100 | 75500 | 75400 | 75500 | 75400 | 1489 |
| 305 | 20250116 | 141600 | 44389867700 | 75400 | 75400 | 75500 | 75400 | 570 |
| 306 | 20250116 | 141500 | 44346855400 | 75400 | 75500 | 75500 | 75400 | 1581 |
| 307 | 20250116 | 141400 | 44227603600 | 75500 | 75500 | 75500 | 75400 | 287 |
| 308 | 20250116 | 141300 | 44205937200 | 75500 | 75500 | 75500 | 75400 | 519 |
| 309 | 20250116 | 141200 | 44166754200 | 75500 | 75500 | 75600 | 75400 | 1451 |
| 310 | 20250116 | 141100 | 44057206300 | 75600 | 75600 | 75600 | 75500 | 361 |
| 311 | 20250116 | 141000 | 44029927500 | 75500 | 75600 | 75600 | 75500 | 545 |
| 312 | 20250116 | 140900 | 43988729400 | 75600 | 75600 | 75600 | 75400 | 1498 |
| 313 | 20250116 | 140800 | 43875651900 | 75600 | 75600 | 75600 | 75500 | 433 |
| 314 | 20250116 | 140700 | 43842927000 | 75600 | 75500 | 75600 | 75500 | 1295 |
| 315 | 20250116 | 140600 | 43745110300 | 75500 | 75600 | 75600 | 75500 | 487 |
| 316 | 20250116 | 140500 | 43708310000 | 75600 | 75500 | 75600 | 75400 | 1216 |
| 317 | 20250116 | 140400 | 43616491500 | 75400 | 75500 | 75500 | 75400 | 686 |
| 318 | 20250116 | 140300 | 43564701000 | 75500 | 75500 | 75500 | 75400 | 261 |
| 319 | 20250116 | 140200 | 43544996800 | 75500 | 75500 | 75500 | 75400 | 700 |
| 320 | 20250116 | 140100 | 43492153800 | 75600 | 75500 | 75600 | 75400 | 856 |
| 321 | 20250116 | 140000 | 43427528300 | 75500 | 75500 | 75600 | 75500 | 1060 |
| 322 | 20250116 | 135900 | 43347463000 | 75500 | 75500 | 75600 | 75500 | 656 |
| 323 | 20250116 | 135800 | 43297912900 | 75500 | 75600 | 75600 | 75500 | 585 |
| 324 | 20250116 | 135700 | 43253698600 | 75600 | 75600 | 75600 | 75500 | 545 |
| 325 | 20250116 | 135600 | 43212523000 | 75600 | 75500 | 75600 | 75400 | 355 |
| 326 | 20250116 | 135500 | 43185721800 | 75500 | 75500 | 75500 | 75400 | 358 |
| 327 | 20250116 | 135400 | 43158700200 | 75500 | 75400 | 75600 | 75400 | 1435 |
| 328 | 20250116 | 135300 | 43050353200 | 75500 | 75400 | 75500 | 75400 | 294 |
| 329 | 20250116 | 135200 | 43028162700 | 75400 | 75500 | 75500 | 75400 | 1724 |
| 330 | 20250116 | 135100 | 42898029900 | 75400 | 75400 | 75500 | 75400 | 824 |
| 331 | 20250116 | 135000 | 42835876200 | 75500 | 75500 | 75500 | 75400 | 377 |
| 332 | 20250116 | 134900 | 42807421900 | 75400 | 75500 | 75500 | 75400 | 752 |
| 333 | 20250116 | 134800 | 42750672100 | 75500 | 75400 | 75500 | 75400 | 531 |
| 334 | 20250116 | 134700 | 42710622200 | 75500 | 75500 | 75500 | 75400 | 371 |
| 335 | 20250116 | 134600 | 42682617300 | 75500 | 75500 | 75500 | 75400 | 626 |
| 336 | 20250116 | 134500 | 42635385600 | 75500 | 75400 | 75500 | 75400 | 645 |
| 337 | 20250116 | 134400 | 42586718700 | 75400 | 75500 | 75500 | 75400 | 422 |
| 338 | 20250116 | 134300 | 42554889500 | 75500 | 75500 | 75500 | 75400 | 316 |
| 339 | 20250116 | 134200 | 42531050100 | 75400 | 75400 | 75400 | 75300 | 415 |
| 340 | 20250116 | 134100 | 42499763700 | 75400 | 75300 | 75400 | 75300 | 774 |
| 341 | 20250116 | 134000 | 42441421600 | 75400 | 75300 | 75400 | 75300 | 540 |
| 342 | 20250116 | 133900 | 42400717400 | 75400 | 75400 | 75400 | 75300 | 803 |
| 343 | 20250116 | 133800 | 42340189100 | 75400 | 75300 | 75400 | 75300 | 469 |
| 344 | 20250116 | 133700 | 42304859700 | 75300 | 75300 | 75400 | 75200 | 570 |
| 345 | 20250116 | 133600 | 42261941100 | 75300 | 75300 | 75300 | 75200 | 630 |
| 346 | 20250116 | 133500 | 42214510800 | 75300 | 75300 | 75300 | 75200 | 312 |
| 347 | 20250116 | 133400 | 42191022300 | 75200 | 75300 | 75300 | 75200 | 329 |
| 348 | 20250116 | 133300 | 42166265000 | 75300 | 75300 | 75400 | 75200 | 609 |
| 349 | 20250116 | 133200 | 42120401200 | 75300 | 75400 | 75400 | 75200 | 632 |
| 350 | 20250116 | 133100 | 42072789800 | 75400 | 75300 | 75400 | 75200 | 759 |
| 351 | 20250116 | 133000 | 42015630900 | 75200 | 75200 | 75300 | 75200 | 815 |
| 352 | 20250116 | 132900 | 41954292600 | 75300 | 75300 | 75300 | 75200 | 1129 |
| 353 | 20250116 | 132800 | 41869316800 | 75200 | 75300 | 75400 | 75200 | 1332 |
| 354 | 20250116 | 132700 | 41769104000 | 75300 | 75200 | 75400 | 75200 | 617 |
| 355 | 20250116 | 132600 | 41722639000 | 75300 | 75500 | 75500 | 75200 | 2249 |
| 356 | 20250116 | 132500 | 41553221900 | 75500 | 75400 | 75500 | 75400 | 344 |
| 357 | 20250116 | 132400 | 41527256000 | 75500 | 75500 | 75500 | 75400 | 483 |
| 358 | 20250116 | 132300 | 41490810700 | 75400 | 75500 | 75500 | 75400 | 326 |
| 359 | 20250116 | 132200 | 41466206900 | 75500 | 75500 | 75500 | 75400 | 764 |
| 360 | 20250116 | 132100 | 41408542100 | 75500 | 75400 | 75500 | 75300 | 615 |
| 361 | 20250116 | 132000 | 41362131800 | 75400 | 75400 | 75400 | 75300 | 484 |
| 362 | 20250116 | 131900 | 41325651200 | 75400 | 75500 | 75500 | 75300 | 516 |
| 363 | 20250116 | 131800 | 41286735000 | 75400 | 75500 | 75500 | 75400 | 387 |
| 364 | 20250116 | 131700 | 41257522100 | 75500 | 75500 | 75500 | 75400 | 465 |
| 365 | 20250116 | 131600 | 41222437200 | 75400 | 75500 | 75500 | 75400 | 281 |
| 366 | 20250116 | 131500 | 41201235600 | 75500 | 75400 | 75500 | 75300 | 929 |
| 367 | 20250116 | 131400 | 41131196500 | 75400 | 75500 | 75500 | 75300 | 850 |
| 368 | 20250116 | 131300 | 41067095500 | 75400 | 75500 | 75500 | 75400 | 981 |
| 369 | 20250116 | 131200 | 40993053700 | 75500 | 75500 | 75600 | 75500 | 535 |
| 370 | 20250116 | 131100 | 40952653000 | 75500 | 75600 | 75600 | 75500 | 471 |
| 371 | 20250116 | 131000 | 40917064600 | 75500 | 75600 | 75600 | 75500 | 647 |
| 372 | 20250116 | 130900 | 40868180800 | 75500 | 75600 | 75700 | 75500 | 464 |
| 373 | 20250116 | 130800 | 40833103700 | 75700 | 75600 | 75700 | 75500 | 2353 |
| 374 | 20250116 | 130700 | 40655221600 | 75600 | 75600 | 75600 | 75500 | 672 |
| 375 | 20250116 | 130600 | 40604468500 | 75500 | 75500 | 75600 | 75500 | 353 |
| 376 | 20250116 | 130500 | 40577807100 | 75500 | 75500 | 75500 | 75400 | 2408 |
| 377 | 20250116 | 130400 | 40396140700 | 75500 | 75400 | 75500 | 75400 | 299 |
| 378 | 20250116 | 130300 | 40373576100 | 75500 | 75500 | 75500 | 75400 | 357 |
| 379 | 20250116 | 130200 | 40346630200 | 75400 | 75400 | 75500 | 75400 | 283 |
| 380 | 20250116 | 130100 | 40325267800 | 75500 | 75500 | 75500 | 75400 | 509 |
| 381 | 20250116 | 130000 | 40286839700 | 75500 | 75400 | 75600 | 75400 | 1001 |
| 382 | 20250116 | 125900 | 40211237600 | 75500 | 75500 | 75600 | 75500 | 1121 |
| 383 | 20250116 | 125800 | 40126590200 | 75500 | 75500 | 75600 | 75400 | 896 |
| 384 | 20250116 | 125700 | 40058958800 | 75500 | 75500 | 75500 | 75400 | 573 |
| 385 | 20250116 | 125600 | 40015721000 | 75500 | 75400 | 75500 | 75400 | 820 |
| 386 | 20250116 | 125500 | 39953883800 | 75400 | 75500 | 75500 | 75400 | 743 |
| 387 | 20250116 | 125400 | 39897836800 | 75500 | 75500 | 75500 | 75400 | 1341 |
| 388 | 20250116 | 125300 | 39796717700 | 75500 | 75500 | 75500 | 75400 | 451 |
| 389 | 20250116 | 125200 | 39762691000 | 75400 | 75600 | 75600 | 75400 | 1216 |
| 390 | 20250116 | 125100 | 39670889900 | 75600 | 75700 | 75700 | 75500 | 1763 |
| 391 | 20250116 | 125000 | 39537622100 | 75600 | 75600 | 75700 | 75600 | 206 |
| 392 | 20250116 | 124900 | 39522036900 | 75600 | 75600 | 75700 | 75600 | 841 |
| 393 | 20250116 | 124800 | 39458428900 | 75700 | 75600 | 75700 | 75600 | 817 |
| 394 | 20250116 | 124700 | 39396629300 | 75600 | 75800 | 75800 | 75600 | 1169 |
| 395 | 20250116 | 124600 | 39308133100 | 75700 | 75700 | 75800 | 75700 | 742 |
| 396 | 20250116 | 124500 | 39251944800 | 75700 | 75700 | 75800 | 75700 | 673 |
| 397 | 20250116 | 124400 | 39200953600 | 75800 | 75700 | 75800 | 75700 | 1251 |
| 398 | 20250116 | 124300 | 39106138400 | 75700 | 75600 | 75800 | 75500 | 2913 |
| 399 | 20250116 | 124200 | 38885825400 | 75600 | 75700 | 75700 | 75500 | 457 |
| 400 | 20250116 | 124100 | 38851283600 | 75600 | 75600 | 75700 | 75500 | 723 |
| 401 | 20250116 | 124000 | 38796616600 | 75600 | 75600 | 75700 | 75500 | 536 |
| 402 | 20250116 | 123900 | 38756089700 | 75600 | 75600 | 75700 | 75600 | 648 |
| 403 | 20250116 | 123800 | 38707075400 | 75600 | 75700 | 75700 | 75600 | 611 |
| 404 | 20250116 | 123700 | 38660871900 | 75700 | 75500 | 75700 | 75500 | 1788 |
| 405 | 20250116 | 123600 | 38525625100 | 75500 | 75500 | 75700 | 75500 | 1748 |
| 406 | 20250116 | 123500 | 38393426300 | 75500 | 75700 | 75700 | 75500 | 2335 |
| 407 | 20250116 | 123400 | 38217017200 | 75600 | 75700 | 75700 | 75600 | 345 |
| 408 | 20250116 | 123300 | 38190914800 | 75700 | 75700 | 75700 | 75600 | 533 |
| 409 | 20250116 | 123200 | 38150593500 | 75700 | 75500 | 75700 | 75500 | 797 |
| 410 | 20250116 | 123100 | 38090307400 | 75600 | 75500 | 75600 | 75500 | 513 |
| 411 | 20250116 | 123000 | 38051533200 | 75600 | 75700 | 75700 | 75500 | 579 |
| 412 | 20250116 | 122900 | 38007779300 | 75700 | 75800 | 75800 | 75600 | 2899 |
| 413 | 20250116 | 122800 | 37788285400 | 75800 | 75700 | 75800 | 75700 | 1576 |
| 414 | 20250116 | 122700 | 37668845900 | 75800 | 75600 | 75800 | 75600 | 2633 |
| 415 | 20250116 | 122600 | 37469568100 | 75600 | 75600 | 75700 | 75500 | 5156 |
| 416 | 20250116 | 122500 | 37079452800 | 75600 | 75500 | 75600 | 75500 | 869 |
| 417 | 20250116 | 122400 | 37013802600 | 75500 | 75500 | 75600 | 75400 | 992 |
| 418 | 20250116 | 122300 | 36938906700 | 75500 | 75400 | 75600 | 75300 | 3867 |
| 419 | 20250116 | 122200 | 36647150900 | 75400 | 75300 | 75400 | 75300 | 765 |
| 420 | 20250116 | 122100 | 36589502300 | 75400 | 75300 | 75400 | 75200 | 1687 |
| 421 | 20250116 | 122000 | 36462481000 | 75200 | 75200 | 75300 | 75200 | 999 |
| 422 | 20250116 | 121900 | 36387289700 | 75200 | 75300 | 75300 | 75200 | 570 |
| 423 | 20250116 | 121800 | 36344403900 | 75300 | 75200 | 75300 | 75200 | 558 |
| 424 | 20250116 | 121700 | 36302430400 | 75200 | 75200 | 75300 | 75200 | 673 |
| 425 | 20250116 | 121600 | 36251797000 | 75300 | 75300 | 75300 | 75200 | 881 |
| 426 | 20250116 | 121500 | 36185481000 | 75200 | 75100 | 75200 | 75100 | 1138 |
| 427 | 20250116 | 121400 | 36099909500 | 75100 | 75200 | 75200 | 75100 | 512 |
| 428 | 20250116 | 121300 | 36061415300 | 75100 | 75200 | 75200 | 75100 | 927 |
| 429 | 20250116 | 121200 | 35991736500 | 75200 | 75200 | 75200 | 75100 | 335 |
| 430 | 20250116 | 121100 | 35966550800 | 75200 | 75200 | 75300 | 75100 | 820 |
| 431 | 20250116 | 121000 | 35904896200 | 75200 | 75200 | 75200 | 75100 | 3103 |
| 432 | 20250116 | 120900 | 35671582900 | 75200 | 75200 | 75200 | 75100 | 1352 |
| 433 | 20250116 | 120800 | 35569934200 | 75200 | 75000 | 75200 | 75000 | 2823 |
| 434 | 20250116 | 120700 | 35357875100 | 75100 | 75000 | 75100 | 75000 | 2071 |
| 435 | 20250116 | 120600 | 35202417900 | 75000 | 75000 | 75000 | 74900 | 1453 |
| 436 | 20250116 | 120500 | 35093446700 | 75000 | 75000 | 75100 | 74900 | 2547 |
| 437 | 20250116 | 120400 | 34902429500 | 75000 | 74700 | 75000 | 74700 | 4943 |
| 438 | 20250116 | 120300 | 34532396100 | 74700 | 74700 | 74800 | 74700 | 415 |
| 439 | 20250116 | 120200 | 34501378900 | 74700 | 74700 | 74800 | 74700 | 683 |
| 440 | 20250116 | 120100 | 34450339800 | 74700 | 74700 | 74800 | 74700 | 372 |
| 441 | 20250116 | 120000 | 34422530700 | 74700 | 74700 | 74800 | 74700 | 427 |
| 442 | 20250116 | 115900 | 34390622600 | 74800 | 74800 | 74800 | 74700 | 323 |
| 443 | 20250116 | 115800 | 34366475800 | 74800 | 74800 | 74800 | 74700 | 961 |
| 444 | 20250116 | 115700 | 34294662200 | 74800 | 74700 | 74800 | 74700 | 386 |
| 445 | 20250116 | 115600 | 34265811100 | 74800 | 74700 | 74800 | 74600 | 904 |
| 446 | 20250116 | 115500 | 34198297100 | 74700 | 74600 | 74800 | 74600 | 567 |
| 447 | 20250116 | 115400 | 34155941000 | 74700 | 74600 | 74800 | 74600 | 1101 |
| 448 | 20250116 | 115300 | 34073719600 | 74700 | 74600 | 74700 | 74600 | 335 |
| 449 | 20250116 | 115200 | 34048722000 | 74600 | 74700 | 74700 | 74600 | 231 |
| 450 | 20250116 | 115100 | 34031485500 | 74700 | 74700 | 74700 | 74600 | 451 |
| 451 | 20250116 | 115000 | 33997822600 | 74700 | 74600 | 74700 | 74600 | 316 |
| 452 | 20250116 | 114900 | 33974224200 | 74600 | 74600 | 74700 | 74600 | 620 |
| 453 | 20250116 | 114800 | 33927950600 | 74600 | 74700 | 74800 | 74600 | 887 |
| 454 | 20250116 | 114700 | 33861696900 | 74700 | 74600 | 74700 | 74600 | 739 |
| 455 | 20250116 | 114600 | 33806517300 | 74600 | 74700 | 74700 | 74600 | 451 |
| 456 | 20250116 | 114500 | 33772844200 | 74600 | 74700 | 74700 | 74600 | 296 |
| 457 | 20250116 | 114400 | 33750745600 | 74600 | 74700 | 74700 | 74600 | 347 |
| 458 | 20250116 | 114300 | 33724848100 | 74700 | 74600 | 74700 | 74500 | 1162 |
| 459 | 20250116 | 114200 | 33638148000 | 74600 | 74600 | 74600 | 74500 | 608 |
| 460 | 20250116 | 114100 | 33592814100 | 74600 | 74600 | 74600 | 74500 | 275 |
| 461 | 20250116 | 114000 | 33572312100 | 74600 | 74600 | 74700 | 74500 | 647 |
| 462 | 20250116 | 113900 | 33524022900 | 74600 | 74600 | 74700 | 74500 | 1460 |
| 463 | 20250116 | 113800 | 33415105600 | 74700 | 74600 | 74700 | 74600 | 720 |
| 464 | 20250116 | 113700 | 33361337000 | 74700 | 74700 | 74700 | 74600 | 694 |
| 465 | 20250116 | 113600 | 33309517100 | 74600 | 74500 | 74700 | 74500 | 530 |
| 466 | 20250116 | 113500 | 33269976400 | 74600 | 74500 | 74700 | 74500 | 581 |
| 467 | 20250116 | 113400 | 33226656200 | 74600 | 74600 | 74700 | 74500 | 189 |
| 468 | 20250116 | 113300 | 33212563800 | 74500 | 74500 | 74700 | 74500 | 481 |
| 469 | 20250116 | 113200 | 33176706700 | 74600 | 74500 | 74700 | 74500 | 283 |
| 470 | 20250116 | 113100 | 33155598500 | 74600 | 74500 | 74700 | 74500 | 660 |
| 471 | 20250116 | 113000 | 33106365700 | 74500 | 74500 | 74600 | 74500 | 217 |
| 472 | 20250116 | 112900 | 33090196700 | 74500 | 74500 | 74600 | 74500 | 540 |
| 473 | 20250116 | 112800 | 33049925200 | 74500 | 74500 | 74600 | 74400 | 561 |
| 474 | 20250116 | 112700 | 33008102500 | 74600 | 74500 | 74600 | 74400 | 286 |
| 475 | 20250116 | 112600 | 32986795200 | 74500 | 74500 | 74600 | 74400 | 489 |
| 476 | 20250116 | 112500 | 32950379500 | 74500 | 74500 | 74600 | 74500 | 993 |
| 477 | 20250116 | 112400 | 32876382600 | 74600 | 74600 | 74600 | 74500 | 494 |
| 478 | 20250116 | 112300 | 32839567300 | 74600 | 74500 | 74600 | 74400 | 256 |
| 479 | 20250116 | 112200 | 32820493500 | 74400 | 74400 | 74500 | 74400 | 185 |
| 480 | 20250116 | 112100 | 32806724400 | 74400 | 74500 | 74600 | 74400 | 934 |
| 481 | 20250116 | 112000 | 32737152000 | 74500 | 74500 | 74500 | 74400 | 416 |
| 482 | 20250116 | 111900 | 32706183500 | 74500 | 74500 | 74500 | 74400 | 592 |
| 483 | 20250116 | 111800 | 32662115200 | 74400 | 74300 | 74500 | 74300 | 669 |
| 484 | 20250116 | 111700 | 32612365500 | 74300 | 74500 | 74600 | 74300 | 1388 |
| 485 | 20250116 | 111600 | 32509095800 | 74500 | 74500 | 74500 | 74400 | 248 |
| 486 | 20250116 | 111500 | 32490632700 | 74500 | 74300 | 74600 | 74300 | 583 |
| 487 | 20250116 | 111400 | 32447241200 | 74300 | 74400 | 74500 | 74300 | 734 |
| 488 | 20250116 | 111300 | 32392623900 | 74500 | 74500 | 74600 | 74400 | 1239 |
| 489 | 20250116 | 111200 | 32300399300 | 74500 | 74600 | 74700 | 74400 | 1352 |
| 490 | 20250116 | 111100 | 32199668100 | 74600 | 74500 | 74700 | 74500 | 682 |
| 491 | 20250116 | 111000 | 32148803700 | 74500 | 74700 | 74700 | 74500 | 2932 |
| 492 | 20250116 | 110900 | 31929899700 | 74700 | 74600 | 74700 | 74500 | 1562 |
| 493 | 20250116 | 110800 | 31813302600 | 74500 | 74400 | 74600 | 74400 | 1610 |
| 494 | 20250116 | 110700 | 31693355800 | 74400 | 74500 | 74500 | 74400 | 809 |
| 495 | 20250116 | 110600 | 31633147900 | 74400 | 74400 | 74500 | 74400 | 800 |
| 496 | 20250116 | 110500 | 31573598800 | 74400 | 74500 | 74600 | 74400 | 1507 |
| 497 | 20250116 | 110400 | 31461358900 | 74500 | 74600 | 74600 | 74500 | 632 |
| 498 | 20250116 | 110300 | 31414261900 | 74500 | 74500 | 74700 | 74500 | 769 |
| 499 | 20250116 | 110200 | 31356910200 | 74600 | 74600 | 74700 | 74500 | 1498 |
| 500 | 20250116 | 110100 | 31245159500 | 74600 | 74600 | 74700 | 74600 | 1567 |
| 501 | 20250116 | 110000 | 31128200500 | 74600 | 74600 | 74700 | 74500 | 1176 |
| 502 | 20250116 | 105900 | 31040459200 | 74500 | 74500 | 74600 | 74500 | 1881 |
| 503 | 20250116 | 105800 | 30900155600 | 74600 | 74500 | 74600 | 74500 | 1413 |
| 504 | 20250116 | 105700 | 30794866400 | 74500 | 74500 | 74600 | 74400 | 2179 |
| 505 | 20250116 | 105600 | 30632474100 | 74600 | 74500 | 74600 | 74400 | 1504 |
| 506 | 20250116 | 105500 | 30520416200 | 74500 | 74400 | 74600 | 74300 | 2015 |
| 507 | 20250116 | 105400 | 30370339700 | 74400 | 74300 | 74500 | 74300 | 1699 |
| 508 | 20250116 | 105300 | 30243958300 | 74300 | 74300 | 74300 | 74200 | 1449 |
| 509 | 20250116 | 105200 | 30136302700 | 74200 | 74200 | 74200 | 74100 | 680 |
| 510 | 20250116 | 105100 | 30085861000 | 74200 | 74200 | 74200 | 74100 | 1124 |
| 511 | 20250116 | 105000 | 30002551600 | 74100 | 74100 | 74200 | 74100 | 395 |
| 512 | 20250116 | 104900 | 29973277800 | 74100 | 74200 | 74200 | 74100 | 969 |
| 513 | 20250116 | 104800 | 29901434900 | 74100 | 74100 | 74200 | 74100 | 398 |
| 514 | 20250116 | 104700 | 29871933600 | 74100 | 74100 | 74200 | 74000 | 3009 |
| 515 | 20250116 | 104600 | 29648949300 | 74200 | 74300 | 74300 | 74100 | 6789 |
| 516 | 20250116 | 104500 | 29145363600 | 74100 | 74200 | 74300 | 74000 | 4417 |
| 517 | 20250116 | 104400 | 28818025900 | 74200 | 74300 | 74300 | 74100 | 1327 |
| 518 | 20250116 | 104300 | 28719552300 | 74200 | 74100 | 74300 | 74000 | 1752 |
| 519 | 20250116 | 104200 | 28589684300 | 74100 | 73800 | 74100 | 73800 | 2605 |
| 520 | 20250116 | 104100 | 28396953900 | 73800 | 73800 | 74000 | 73700 | 7828 |
| 521 | 20250116 | 104000 | 27819135600 | 73800 | 74000 | 74000 | 73800 | 8486 |
| 522 | 20250116 | 103900 | 27192087600 | 74000 | 73900 | 74000 | 73900 | 1196 |
| 523 | 20250116 | 103800 | 27103615700 | 73900 | 74000 | 74000 | 73900 | 1444 |
| 524 | 20250116 | 103700 | 26996854500 | 73900 | 73900 | 74000 | 73900 | 1068 |
| 525 | 20250116 | 103600 | 26917896700 | 74000 | 74100 | 74100 | 73900 | 15260 |
| 526 | 20250116 | 103500 | 25788605500 | 74100 | 74100 | 74200 | 74000 | 2172 |
| 527 | 20250116 | 103400 | 25627758100 | 74100 | 74100 | 74100 | 74000 | 1182 |
| 528 | 20250116 | 103300 | 25540204000 | 74100 | 74100 | 74100 | 74000 | 1069 |
| 529 | 20250116 | 103200 | 25461029500 | 74100 | 74000 | 74100 | 74000 | 1993 |
| 530 | 20250116 | 103100 | 25313484800 | 74100 | 74000 | 74100 | 74000 | 2133 |
| 531 | 20250116 | 103000 | 25155576500 | 74100 | 74000 | 74200 | 74000 | 1384 |
| 532 | 20250116 | 102900 | 25053075900 | 74000 | 74100 | 74200 | 74000 | 2269 |
| 533 | 20250116 | 102800 | 24885068800 | 74100 | 74100 | 74200 | 74100 | 1312 |
| 534 | 20250116 | 102700 | 24787847200 | 74200 | 74000 | 74200 | 74000 | 2360 |
| 535 | 20250116 | 102600 | 24612888600 | 74000 | 74200 | 74300 | 74000 | 7976 |
| 536 | 20250116 | 102500 | 24021589200 | 74200 | 74300 | 74300 | 74200 | 593 |
| 537 | 20250116 | 102400 | 23977560200 | 74300 | 74200 | 74300 | 74100 | 2116 |
| 538 | 20250116 | 102300 | 23820546100 | 74200 | 74100 | 74200 | 74100 | 1982 |
| 539 | 20250116 | 102200 | 23673515000 | 74200 | 74200 | 74200 | 74100 | 991 |
| 540 | 20250116 | 102100 | 23600030500 | 74100 | 74100 | 74200 | 74100 | 4101 |
| 541 | 20250116 | 102000 | 23296089000 | 74100 | 74200 | 74300 | 74100 | 3408 |
| 542 | 20250116 | 101900 | 23043237200 | 74200 | 74300 | 74300 | 74200 | 1324 |
| 543 | 20250116 | 101800 | 22944969100 | 74200 | 74200 | 74300 | 74100 | 1602 |
| 544 | 20250116 | 101700 | 22826109300 | 74200 | 74200 | 74300 | 74100 | 4418 |
| 545 | 20250116 | 101600 | 22498569400 | 74200 | 74200 | 74300 | 74100 | 1299 |
| 546 | 20250116 | 101500 | 22402192200 | 74200 | 74100 | 74300 | 74100 | 7637 |
| 547 | 20250116 | 101400 | 21836208700 | 74100 | 74400 | 74400 | 74100 | 8596 |
| 548 | 20250116 | 101300 | 21198240600 | 74400 | 74300 | 74400 | 74300 | 3769 |
| 549 | 20250116 | 101200 | 20918185400 | 74300 | 74300 | 74400 | 74300 | 1662 |
| 550 | 20250116 | 101100 | 20794678000 | 74300 | 74600 | 74600 | 74300 | 13742 |
| 551 | 20250116 | 101000 | 19771298200 | 74500 | 74700 | 74700 | 74500 | 6132 |
| 552 | 20250116 | 100900 | 19313882400 | 74700 | 74600 | 74700 | 74600 | 648 |
| 553 | 20250116 | 100800 | 19265499800 | 74700 | 74800 | 74800 | 74600 | 1726 |
| 554 | 20250116 | 100700 | 19136703900 | 74700 | 74600 | 74700 | 74600 | 1308 |
| 555 | 20250116 | 100600 | 19039023100 | 74600 | 74600 | 74700 | 74600 | 1365 |
| 556 | 20250116 | 100500 | 18937176000 | 74700 | 74700 | 74700 | 74600 | 757 |
| 557 | 20250116 | 100400 | 18880671200 | 74700 | 74700 | 74700 | 74600 | 962 |
| 558 | 20250116 | 100300 | 18808845500 | 74700 | 74600 | 74800 | 74600 | 2252 |
| 559 | 20250116 | 100200 | 18640628300 | 74700 | 74600 | 74700 | 74600 | 829 |
| 560 | 20250116 | 100100 | 18578750900 | 74600 | 74700 | 74700 | 74600 | 1108 |
| 561 | 20250116 | 100000 | 18496039300 | 74600 | 74700 | 74800 | 74600 | 1844 |
| 562 | 20250116 | 095900 | 18358295100 | 74700 | 74800 | 74800 | 74700 | 3031 |
| 563 | 20250116 | 095800 | 18131802500 | 74800 | 74700 | 74800 | 74700 | 1256 |
| 564 | 20250116 | 095700 | 18037944400 | 74700 | 74600 | 74800 | 74600 | 3995 |
| 565 | 20250116 | 095600 | 17739634200 | 74600 | 74800 | 74800 | 74600 | 8386 |
| 566 | 20250116 | 095500 | 17113215600 | 74800 | 74800 | 74800 | 74700 | 1334 |
| 567 | 20250116 | 095400 | 17013487500 | 74800 | 74700 | 74800 | 74700 | 1381 |
| 568 | 20250116 | 095300 | 16910198500 | 74800 | 74900 | 74900 | 74700 | 5006 |
| 569 | 20250116 | 095200 | 16535734700 | 74800 | 74900 | 74900 | 74800 | 1006 |
| 570 | 20250116 | 095100 | 16460395000 | 74900 | 74800 | 75000 | 74800 | 1323 |
| 571 | 20250116 | 095000 | 16361314500 | 74800 | 75000 | 75000 | 74800 | 4781 |
| 572 | 20250116 | 094900 | 16003334500 | 75000 | 75000 | 75000 | 74900 | 673 |
| 573 | 20250116 | 094800 | 15952870100 | 75000 | 75100 | 75100 | 74900 | 748 |
| 574 | 20250116 | 094700 | 15896784400 | 75100 | 75000 | 75100 | 74900 | 428 |
| 575 | 20250116 | 094600 | 15864689900 | 75000 | 75100 | 75100 | 74900 | 1776 |
| 576 | 20250116 | 094500 | 15731459800 | 75100 | 75000 | 75100 | 75000 | 490 |
| 577 | 20250116 | 094400 | 15694705500 | 75100 | 75000 | 75100 | 74900 | 2057 |
| 578 | 20250116 | 094300 | 15540454800 | 75000 | 75000 | 75000 | 74900 | 344 |
| 579 | 20250116 | 094200 | 15514681600 | 75000 | 74900 | 75000 | 74900 | 551 |
| 580 | 20250116 | 094100 | 15473391800 | 75000 | 74900 | 75000 | 74900 | 464 |
| 581 | 20250116 | 094000 | 15438629700 | 74900 | 74900 | 75100 | 74900 | 1706 |
| 582 | 20250116 | 093900 | 15310741400 | 74900 | 74900 | 75000 | 74900 | 627 |
| 583 | 20250116 | 093800 | 15263774900 | 75000 | 74900 | 75000 | 74800 | 551 |
| 584 | 20250116 | 093700 | 15222508700 | 74900 | 75000 | 75000 | 74800 | 3818 |
| 585 | 20250116 | 093600 | 14936514800 | 75000 | 75000 | 75100 | 74900 | 3352 |
| 586 | 20250116 | 093500 | 14685143800 | 75000 | 75000 | 75100 | 75000 | 1534 |
| 587 | 20250116 | 093400 | 14570015900 | 75000 | 74900 | 75100 | 74900 | 4125 |
| 588 | 20250116 | 093300 | 14260654800 | 74900 | 74900 | 75000 | 74800 | 2229 |
| 589 | 20250116 | 093200 | 14093717200 | 74800 | 74900 | 74900 | 74800 | 1036 |
| 590 | 20250116 | 093100 | 14016207100 | 74900 | 74900 | 75000 | 74800 | 3013 |
| 591 | 20250116 | 093000 | 13790740800 | 74900 | 75000 | 75000 | 74900 | 5123 |
| 592 | 20250116 | 092900 | 13406846500 | 74900 | 75000 | 75000 | 74900 | 1220 |
| 593 | 20250116 | 092800 | 13315370300 | 74900 | 74900 | 75000 | 74800 | 1971 |
| 594 | 20250116 | 092700 | 13167795700 | 74900 | 74700 | 74900 | 74700 | 4009 |
| 595 | 20250116 | 092600 | 12868233100 | 74800 | 74900 | 75000 | 74700 | 7906 |
| 596 | 20250116 | 092500 | 12276773100 | 74900 | 74800 | 75000 | 74800 | 1533 |
| 597 | 20250116 | 092400 | 12161954000 | 74800 | 74800 | 74900 | 74800 | 1820 |
| 598 | 20250116 | 092300 | 12025801100 | 74800 | 74900 | 75000 | 74800 | 4415 |
| 599 | 20250116 | 092200 | 11695114300 | 75000 | 75000 | 75000 | 74900 | 4338 |
| 600 | 20250116 | 092100 | 11369812900 | 75000 | 75100 | 75100 | 74900 | 6159 |
| 601 | 20250116 | 092000 | 10907840300 | 75100 | 75100 | 75200 | 75000 | 1204 |
| 602 | 20250116 | 091900 | 10817427500 | 75100 | 75100 | 75200 | 74900 | 8637 |
| 603 | 20250116 | 091800 | 10169694100 | 75100 | 74900 | 75100 | 74800 | 2522 |
| 604 | 20250116 | 091700 | 9980514300 | 74900 | 74900 | 74900 | 74800 | 2246 |
| 605 | 20250116 | 091600 | 9812408900 | 74900 | 74900 | 74900 | 74700 | 2305 |
| 606 | 20250116 | 091500 | 9639965600 | 74800 | 74800 | 74900 | 74700 | 5223 |
| 607 | 20250116 | 091400 | 9249444200 | 74800 | 74900 | 75100 | 74800 | 7351 |
| 608 | 20250116 | 091300 | 8698560700 | 75000 | 74800 | 75000 | 74700 | 7460 |
| 609 | 20250116 | 091200 | 8140073900 | 74800 | 75100 | 75200 | 74800 | 7597 |
| 610 | 20250116 | 091100 | 7570929900 | 75100 | 74800 | 75300 | 74700 | 7979 |
| 611 | 20250116 | 091000 | 6972519200 | 74800 | 75100 | 75200 | 74800 | 11959 |
| 612 | 20250116 | 090900 | 6075557400 | 75200 | 75400 | 75400 | 75000 | 7092 |
| 613 | 20250116 | 090800 | 5542430500 | 75300 | 75000 | 75400 | 75000 | 3797 |
| 614 | 20250116 | 090700 | 5256878900 | 75000 | 75300 | 75400 | 75000 | 13541 |
| 615 | 20250116 | 090600 | 4239142700 | 75500 | 75700 | 75700 | 75300 | 7197 |
| 616 | 20250116 | 090500 | 3695767300 | 75600 | 75900 | 75900 | 75500 | 5125 |
| 617 | 20250116 | 090400 | 3308229600 | 75900 | 75700 | 75900 | 75700 | 3225 |
| 618 | 20250116 | 090300 | 3063769200 | 75600 | 75500 | 75700 | 75500 | 4433 |
| 619 | 20250116 | 090200 | 2728702900 | 75500 | 75700 | 75800 | 75400 | 3893 |
| 620 | 20250116 | 090100 | 2434417100 | 75800 | 76100 | 76300 | 75400 | 8877 |
| 621 | 20250116 | 090000 | 1761823200 | 76400 | 77000 | 77000 | 75800 | 22813 |