34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250115 | 192900 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 14836 |
| 3 | 20250115 | 192800 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 4 | 20250115 | 192700 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 5 | 20250115 | 192600 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 6 | 20250115 | 192500 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 7 | 20250115 | 192400 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 8 | 20250115 | 192300 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 9 | 20250115 | 192200 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 10 | 20250115 | 192100 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 11 | 20250115 | 192000 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 12 | 20250115 | 191900 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 13 | 20250115 | 191800 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 14 | 20250115 | 191700 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 15 | 20250115 | 191600 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 16 | 20250115 | 191500 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 17 | 20250115 | 191400 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 18 | 20250115 | 191300 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 19 | 20250115 | 191200 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 20 | 20250115 | 191100 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 21 | 20250115 | 191000 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 22 | 20250115 | 190900 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 23 | 20250115 | 190800 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 24 | 20250115 | 190700 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 25 | 20250115 | 190600 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 26 | 20250115 | 190500 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 27 | 20250115 | 190400 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 28 | 20250115 | 190300 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 29 | 20250115 | 190200 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 30 | 20250115 | 190100 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 31 | 20250115 | 190000 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 32 | 20250115 | 185900 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 14836 |
| 33 | 20250115 | 185800 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 34 | 20250115 | 185700 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 35 | 20250115 | 185600 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 36 | 20250115 | 185500 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 37 | 20250115 | 185400 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 38 | 20250115 | 185300 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 39 | 20250115 | 185200 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 40 | 20250115 | 185100 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 41 | 20250115 | 185000 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 42 | 20250115 | 184900 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 43 | 20250115 | 184800 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 44 | 20250115 | 184700 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 45 | 20250115 | 184600 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 46 | 20250115 | 184500 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 47 | 20250115 | 184400 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 48 | 20250115 | 184300 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 49 | 20250115 | 184200 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 50 | 20250115 | 184100 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 51 | 20250115 | 184000 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 52 | 20250115 | 183900 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 53 | 20250115 | 183800 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 54 | 20250115 | 183700 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 55 | 20250115 | 183600 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 56 | 20250115 | 183500 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 57 | 20250115 | 183400 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 58 | 20250115 | 183300 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 59 | 20250115 | 183200 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 60 | 20250115 | 183100 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 61 | 20250115 | 183000 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 62 | 20250115 | 182900 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 14836 |
| 63 | 20250115 | 182800 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 64 | 20250115 | 182700 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 65 | 20250115 | 182600 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 66 | 20250115 | 182500 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 67 | 20250115 | 182400 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 68 | 20250115 | 182300 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 69 | 20250115 | 182200 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 70 | 20250115 | 182100 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 71 | 20250115 | 182000 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 72 | 20250115 | 181900 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 73 | 20250115 | 181800 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 74 | 20250115 | 181700 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 75 | 20250115 | 181600 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 76 | 20250115 | 181500 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 77 | 20250115 | 181400 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 78 | 20250115 | 181300 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 79 | 20250115 | 181200 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 80 | 20250115 | 181100 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 81 | 20250115 | 181000 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 82 | 20250115 | 180900 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 83 | 20250115 | 180800 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 84 | 20250115 | 180700 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 85 | 20250115 | 180600 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 86 | 20250115 | 180500 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 87 | 20250115 | 180400 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 88 | 20250115 | 180300 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 89 | 20250115 | 180200 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 90 | 20250115 | 180100 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 91 | 20250115 | 180000 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 92 | 20250115 | 175900 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 14836 |
| 93 | 20250115 | 175800 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 94 | 20250115 | 175700 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 95 | 20250115 | 175600 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 96 | 20250115 | 175500 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 97 | 20250115 | 175400 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 98 | 20250115 | 175300 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 99 | 20250115 | 175200 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 100 | 20250115 | 175100 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 101 | 20250115 | 175000 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 102 | 20250115 | 174900 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 103 | 20250115 | 174800 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 104 | 20250115 | 174700 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 105 | 20250115 | 174600 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 106 | 20250115 | 174500 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 107 | 20250115 | 174400 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 108 | 20250115 | 174300 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 109 | 20250115 | 174200 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 110 | 20250115 | 174100 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 111 | 20250115 | 174000 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 112 | 20250115 | 173900 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 113 | 20250115 | 173800 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 114 | 20250115 | 173700 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 115 | 20250115 | 173600 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 116 | 20250115 | 173500 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 117 | 20250115 | 173400 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 118 | 20250115 | 173300 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 119 | 20250115 | 173200 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 120 | 20250115 | 173100 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 121 | 20250115 | 173000 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 122 | 20250115 | 172900 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 14836 |
| 123 | 20250115 | 172800 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 124 | 20250115 | 172700 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 125 | 20250115 | 172600 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 126 | 20250115 | 172500 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 127 | 20250115 | 172400 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 128 | 20250115 | 172300 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 129 | 20250115 | 172200 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 130 | 20250115 | 172100 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 131 | 20250115 | 172000 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 132 | 20250115 | 171900 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 133 | 20250115 | 171800 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 134 | 20250115 | 171700 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 135 | 20250115 | 171600 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 136 | 20250115 | 171500 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 137 | 20250115 | 171400 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 138 | 20250115 | 171300 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 139 | 20250115 | 171200 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 140 | 20250115 | 171100 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 141 | 20250115 | 171000 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 142 | 20250115 | 170900 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 143 | 20250115 | 170800 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 144 | 20250115 | 170700 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 145 | 20250115 | 170600 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 146 | 20250115 | 170500 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 147 | 20250115 | 170400 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 148 | 20250115 | 170300 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 149 | 20250115 | 170200 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 150 | 20250115 | 170100 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 151 | 20250115 | 170000 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 152 | 20250115 | 165900 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 14836 |
| 153 | 20250115 | 165800 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 154 | 20250115 | 165700 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 155 | 20250115 | 165600 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 156 | 20250115 | 165500 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 157 | 20250115 | 165400 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 158 | 20250115 | 165300 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 159 | 20250115 | 165200 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 160 | 20250115 | 165100 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 161 | 20250115 | 165000 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 162 | 20250115 | 164900 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 163 | 20250115 | 164800 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 164 | 20250115 | 164700 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 165 | 20250115 | 164600 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 166 | 20250115 | 164500 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 167 | 20250115 | 164400 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 168 | 20250115 | 164300 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 169 | 20250115 | 164200 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 170 | 20250115 | 164100 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 171 | 20250115 | 164000 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 172 | 20250115 | 163900 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 173 | 20250115 | 163800 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 174 | 20250115 | 163700 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 175 | 20250115 | 163600 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 176 | 20250115 | 163500 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 177 | 20250115 | 163400 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 178 | 20250115 | 163300 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 179 | 20250115 | 163200 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 180 | 20250115 | 163100 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 181 | 20250115 | 163000 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 182 | 20250115 | 162900 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 14836 |
| 183 | 20250115 | 162800 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 184 | 20250115 | 162700 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 185 | 20250115 | 162600 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 186 | 20250115 | 162500 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 187 | 20250115 | 162400 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 188 | 20250115 | 162300 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 189 | 20250115 | 162200 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 190 | 20250115 | 162100 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 191 | 20250115 | 162000 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 192 | 20250115 | 161900 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 193 | 20250115 | 161800 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 194 | 20250115 | 161700 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 195 | 20250115 | 161600 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 196 | 20250115 | 161500 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 197 | 20250115 | 161400 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 198 | 20250115 | 161300 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 199 | 20250115 | 161200 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 200 | 20250115 | 161100 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 201 | 20250115 | 161000 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 202 | 20250115 | 160900 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 203 | 20250115 | 160800 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 204 | 20250115 | 160700 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 205 | 20250115 | 160600 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 206 | 20250115 | 160500 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 207 | 20250115 | 160400 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 208 | 20250115 | 160300 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 209 | 20250115 | 160200 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 210 | 20250115 | 160100 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 211 | 20250115 | 160000 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 212 | 20250115 | 155900 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 14836 |
| 213 | 20250115 | 155800 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 214 | 20250115 | 155700 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 215 | 20250115 | 155600 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 216 | 20250115 | 155500 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 217 | 20250115 | 155400 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 218 | 20250115 | 155300 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 219 | 20250115 | 155200 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 220 | 20250115 | 155100 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 221 | 20250115 | 155000 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 222 | 20250115 | 154900 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 223 | 20250115 | 154800 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 224 | 20250115 | 154700 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 225 | 20250115 | 154600 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 226 | 20250115 | 154500 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 227 | 20250115 | 154400 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 228 | 20250115 | 154300 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 229 | 20250115 | 154200 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 230 | 20250115 | 154100 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 231 | 20250115 | 154000 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 232 | 20250115 | 153900 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 233 | 20250115 | 153800 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 234 | 20250115 | 153700 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 235 | 20250115 | 153600 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 236 | 20250115 | 153500 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 237 | 20250115 | 153400 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 238 | 20250115 | 153300 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 239 | 20250115 | 153200 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 240 | 20250115 | 153100 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 241 | 20250115 | 153000 | 49519296050 | 28050 | 28050 | 28050 | 28050 | 14836 |
| 242 | 20250115 | 152900 | 49103146250 | 28100 | 28100 | 28100 | 28100 | 0 |
| 243 | 20250115 | 152800 | 49103146250 | 28100 | 28100 | 28100 | 28100 | 0 |
| 244 | 20250115 | 152700 | 49103146250 | 28100 | 28100 | 28100 | 28100 | 0 |
| 245 | 20250115 | 152600 | 49103146250 | 28100 | 28100 | 28100 | 28100 | 0 |
| 246 | 20250115 | 152500 | 49103146250 | 28100 | 28100 | 28100 | 28100 | 0 |
| 247 | 20250115 | 152400 | 49103146250 | 28100 | 28100 | 28100 | 28100 | 0 |
| 248 | 20250115 | 152300 | 49103146250 | 28100 | 28100 | 28100 | 28100 | 0 |
| 249 | 20250115 | 152200 | 49103146250 | 28100 | 28100 | 28100 | 28100 | 0 |
| 250 | 20250115 | 152100 | 49103146250 | 28100 | 28100 | 28100 | 28100 | 0 |
| 251 | 20250115 | 152000 | 49103146250 | 28100 | 28100 | 28100 | 28100 | 0 |
| 252 | 20250115 | 151900 | 49103146250 | 28100 | 28200 | 28200 | 28050 | 8791 |
| 253 | 20250115 | 151800 | 48855724550 | 28200 | 28150 | 28200 | 28150 | 1815 |
| 254 | 20250115 | 151700 | 48804593500 | 28200 | 28100 | 28200 | 28100 | 4326 |
| 255 | 20250115 | 151600 | 48682899450 | 28150 | 28150 | 28150 | 28050 | 3779 |
| 256 | 20250115 | 151500 | 48576700650 | 28150 | 28100 | 28150 | 28050 | 2168 |
| 257 | 20250115 | 151400 | 48515780800 | 28100 | 28150 | 28200 | 28100 | 1852 |
| 258 | 20250115 | 151300 | 48463669600 | 28150 | 28200 | 28200 | 28100 | 874 |
| 259 | 20250115 | 151200 | 48439071150 | 28200 | 28000 | 28200 | 28000 | 6059 |
| 260 | 20250115 | 151100 | 48268809550 | 28050 | 28050 | 28100 | 27900 | 10366 |
| 261 | 20250115 | 151000 | 47978496550 | 28100 | 28100 | 28200 | 28000 | 5803 |
| 262 | 20250115 | 150900 | 47815492950 | 28200 | 28250 | 28250 | 28100 | 3950 |
| 263 | 20250115 | 150800 | 47704268550 | 28200 | 28250 | 28300 | 28100 | 7040 |
| 264 | 20250115 | 150700 | 47506058200 | 28250 | 28300 | 28300 | 28150 | 4935 |
| 265 | 20250115 | 150600 | 47366695500 | 28350 | 28400 | 28400 | 28250 | 3529 |
| 266 | 20250115 | 150500 | 47266712800 | 28400 | 28300 | 28400 | 28250 | 2297 |
| 267 | 20250115 | 150400 | 47201677400 | 28300 | 28350 | 28400 | 28250 | 2484 |
| 268 | 20250115 | 150300 | 47131363150 | 28300 | 28350 | 28500 | 28300 | 2653 |
| 269 | 20250115 | 150200 | 47056173350 | 28300 | 28400 | 28400 | 28250 | 5776 |
| 270 | 20250115 | 150100 | 46892596400 | 28350 | 28550 | 28600 | 28350 | 6213 |
| 271 | 20250115 | 150000 | 46715855200 | 28550 | 28550 | 28600 | 28500 | 1036 |
| 272 | 20250115 | 145900 | 46686291250 | 28500 | 28600 | 28650 | 28500 | 2345 |
| 273 | 20250115 | 145800 | 46619305350 | 28600 | 28550 | 28650 | 28500 | 2426 |
| 274 | 20250115 | 145700 | 46550076200 | 28500 | 28550 | 28600 | 28450 | 1338 |
| 275 | 20250115 | 145600 | 46511944300 | 28550 | 28600 | 28650 | 28450 | 2145 |
| 276 | 20250115 | 145500 | 46450716600 | 28600 | 28550 | 28700 | 28500 | 4262 |
| 277 | 20250115 | 145400 | 46328935300 | 28600 | 28650 | 28650 | 28500 | 3886 |
| 278 | 20250115 | 145300 | 46218021100 | 28700 | 28650 | 28750 | 28600 | 3846 |
| 279 | 20250115 | 145200 | 46107783600 | 28600 | 28550 | 28700 | 28450 | 3081 |
| 280 | 20250115 | 145100 | 46019761400 | 28500 | 28700 | 28750 | 28450 | 2843 |
| 281 | 20250115 | 145000 | 45938477600 | 28700 | 28650 | 28700 | 28550 | 1837 |
| 282 | 20250115 | 144900 | 45885877650 | 28650 | 28350 | 28700 | 28300 | 3844 |
| 283 | 20250115 | 144800 | 45776599950 | 28350 | 28400 | 28400 | 28150 | 6907 |
| 284 | 20250115 | 144700 | 45581287400 | 28400 | 28600 | 28600 | 28300 | 7696 |
| 285 | 20250115 | 144600 | 45362430700 | 28600 | 28650 | 28750 | 28550 | 3987 |
| 286 | 20250115 | 144500 | 45248366200 | 28600 | 28700 | 28850 | 28600 | 2893 |
| 287 | 20250115 | 144400 | 45165366950 | 28700 | 28600 | 28850 | 28550 | 6476 |
| 288 | 20250115 | 144300 | 44980029750 | 28600 | 28650 | 28950 | 28600 | 3466 |
| 289 | 20250115 | 144200 | 44880372350 | 28650 | 28750 | 28800 | 28400 | 9540 |
| 290 | 20250115 | 144100 | 44607567700 | 28750 | 29050 | 29100 | 28750 | 4618 |
| 291 | 20250115 | 144000 | 44474200000 | 29000 | 29050 | 29200 | 29000 | 3340 |
| 292 | 20250115 | 143900 | 44376924350 | 29050 | 28850 | 29200 | 28800 | 5010 |
| 293 | 20250115 | 143800 | 44231856100 | 28850 | 29100 | 29100 | 28700 | 6349 |
| 294 | 20250115 | 143700 | 44048401350 | 29000 | 29200 | 29200 | 28900 | 7593 |
| 295 | 20250115 | 143600 | 43827857450 | 29250 | 29350 | 29350 | 29150 | 3021 |
| 296 | 20250115 | 143500 | 43739449000 | 29350 | 29350 | 29350 | 29300 | 3022 |
| 297 | 20250115 | 143400 | 43650817700 | 29350 | 29150 | 29450 | 29050 | 7848 |
| 298 | 20250115 | 143300 | 43421110700 | 29150 | 29300 | 29300 | 29100 | 7614 |
| 299 | 20250115 | 143200 | 43198893350 | 29300 | 29450 | 29550 | 29300 | 6816 |
| 300 | 20250115 | 143100 | 42998287750 | 29400 | 29500 | 29500 | 29300 | 4919 |
| 301 | 20250115 | 143000 | 42853671250 | 29500 | 29700 | 29750 | 29500 | 5854 |
| 302 | 20250115 | 142900 | 42680431700 | 29700 | 29950 | 30000 | 29700 | 4381 |
| 303 | 20250115 | 142800 | 42549766750 | 29900 | 29950 | 30000 | 29900 | 1953 |
| 304 | 20250115 | 142700 | 42491302550 | 30000 | 30000 | 30050 | 29950 | 1918 |
| 305 | 20250115 | 142600 | 42433802600 | 30000 | 30000 | 30000 | 29950 | 1317 |
| 306 | 20250115 | 142500 | 42394344450 | 30000 | 30000 | 30000 | 29950 | 851 |
| 307 | 20250115 | 142400 | 42368843200 | 29950 | 30000 | 30000 | 29950 | 617 |
| 308 | 20250115 | 142300 | 42350359050 | 29950 | 29900 | 30000 | 29900 | 1157 |
| 309 | 20250115 | 142200 | 42315712950 | 29950 | 29950 | 30000 | 29900 | 2153 |
| 310 | 20250115 | 142100 | 42251243550 | 29950 | 30000 | 30000 | 29950 | 728 |
| 311 | 20250115 | 142000 | 42229425300 | 30000 | 29950 | 30000 | 29950 | 1699 |
| 312 | 20250115 | 141900 | 42178498200 | 29950 | 30000 | 30000 | 29800 | 6331 |
| 313 | 20250115 | 141800 | 41989115000 | 30000 | 30150 | 30150 | 30000 | 5140 |
| 314 | 20250115 | 141700 | 41834709050 | 30100 | 30250 | 30250 | 30100 | 6215 |
| 315 | 20250115 | 141600 | 41647342250 | 30200 | 30300 | 30300 | 30200 | 1793 |
| 316 | 20250115 | 141500 | 41593101100 | 30300 | 30300 | 30350 | 30300 | 2722 |
| 317 | 20250115 | 141400 | 41510615950 | 30300 | 30450 | 30500 | 30300 | 4485 |
| 318 | 20250115 | 141300 | 41374301900 | 30450 | 30400 | 30450 | 30350 | 1160 |
| 319 | 20250115 | 141200 | 41339049050 | 30350 | 30450 | 30500 | 30350 | 1416 |
| 320 | 20250115 | 141100 | 41295998900 | 30450 | 30450 | 30450 | 30400 | 1445 |
| 321 | 20250115 | 141000 | 41252028050 | 30500 | 30600 | 30600 | 30500 | 1376 |
| 322 | 20250115 | 140900 | 41210040650 | 30600 | 30550 | 30600 | 30450 | 2016 |
| 323 | 20250115 | 140800 | 41148503550 | 30550 | 30550 | 30550 | 30500 | 1128 |
| 324 | 20250115 | 140700 | 41114043650 | 30550 | 30600 | 30650 | 30550 | 625 |
| 325 | 20250115 | 140600 | 41094913650 | 30600 | 30650 | 30650 | 30600 | 197 |
| 326 | 20250115 | 140500 | 41088879750 | 30650 | 30700 | 30700 | 30650 | 1887 |
| 327 | 20250115 | 140400 | 41031035300 | 30700 | 30650 | 30700 | 30600 | 1058 |
| 328 | 20250115 | 140300 | 40998595250 | 30650 | 30600 | 30650 | 30550 | 652 |
| 329 | 20250115 | 140200 | 40978621450 | 30600 | 30600 | 30600 | 30500 | 2176 |
| 330 | 20250115 | 140100 | 40912135850 | 30600 | 30650 | 30650 | 30550 | 432 |
| 331 | 20250115 | 140000 | 40898912800 | 30600 | 30500 | 30600 | 30500 | 1323 |
| 332 | 20250115 | 135900 | 40858488600 | 30500 | 30600 | 30600 | 30500 | 289 |
| 333 | 20250115 | 135800 | 40849668200 | 30600 | 30600 | 30600 | 30550 | 1998 |
| 334 | 20250115 | 135700 | 40788539500 | 30600 | 30450 | 30600 | 30450 | 1504 |
| 335 | 20250115 | 135600 | 40742586000 | 30500 | 30550 | 30550 | 30400 | 1876 |
| 336 | 20250115 | 135500 | 40685383450 | 30500 | 30400 | 30500 | 30300 | 5411 |
| 337 | 20250115 | 135400 | 40520976750 | 30400 | 30550 | 30600 | 30300 | 11059 |
| 338 | 20250115 | 135300 | 40183889450 | 30600 | 30650 | 30650 | 30550 | 3990 |
| 339 | 20250115 | 135200 | 40061910550 | 30650 | 30600 | 30700 | 30550 | 1732 |
| 340 | 20250115 | 135100 | 40008865800 | 30550 | 30550 | 30600 | 30550 | 5972 |
| 341 | 20250115 | 135000 | 39826207550 | 30550 | 30550 | 30550 | 30550 | 3361 |
| 342 | 20250115 | 134900 | 39723529000 | 30600 | 30600 | 30600 | 30600 | 0 |
| 343 | 20250115 | 134800 | 39723529000 | 30600 | 30700 | 30700 | 30600 | 4433 |
| 344 | 20250115 | 134700 | 39587784200 | 30700 | 30750 | 30750 | 30650 | 1989 |
| 345 | 20250115 | 134600 | 39526730700 | 30700 | 30900 | 30900 | 30700 | 3796 |
| 346 | 20250115 | 134500 | 39409841300 | 30900 | 30950 | 30950 | 30900 | 1866 |
| 347 | 20250115 | 134400 | 39352176900 | 30950 | 30950 | 30950 | 30900 | 793 |
| 348 | 20250115 | 134300 | 39327658700 | 30950 | 30950 | 30950 | 30950 | 1268 |
| 349 | 20250115 | 134200 | 39288414100 | 30950 | 30950 | 31000 | 30950 | 871 |
| 350 | 20250115 | 134100 | 39261450350 | 30950 | 31050 | 31050 | 30900 | 8686 |
| 351 | 20250115 | 134000 | 38992432250 | 31000 | 31050 | 31100 | 31000 | 2136 |
| 352 | 20250115 | 133900 | 38926117750 | 31050 | 31100 | 31150 | 31050 | 4356 |
| 353 | 20250115 | 133800 | 38790732300 | 31150 | 31100 | 31150 | 31100 | 295 |
| 354 | 20250115 | 133700 | 38781547450 | 31100 | 31150 | 31200 | 31100 | 902 |
| 355 | 20250115 | 133600 | 38753475800 | 31150 | 31200 | 31200 | 31100 | 4052 |
| 356 | 20250115 | 133500 | 38627223100 | 31200 | 31300 | 31300 | 31200 | 1173 |
| 357 | 20250115 | 133400 | 38590624300 | 31300 | 31350 | 31350 | 31200 | 1177 |
| 358 | 20250115 | 133300 | 38553845150 | 31250 | 31300 | 31300 | 31250 | 331 |
| 359 | 20250115 | 133200 | 38543498250 | 31300 | 31300 | 31300 | 31250 | 137 |
| 360 | 20250115 | 133100 | 38539214950 | 31250 | 31250 | 31250 | 31200 | 572 |
| 361 | 20250115 | 133000 | 38521346750 | 31250 | 31200 | 31250 | 31200 | 827 |
| 362 | 20250115 | 132900 | 38495536550 | 31200 | 31250 | 31250 | 31200 | 584 |
| 363 | 20250115 | 132800 | 38477315400 | 31250 | 31250 | 31250 | 31200 | 265 |
| 364 | 20250115 | 132700 | 38469036200 | 31250 | 31250 | 31250 | 31250 | 103 |
| 365 | 20250115 | 132600 | 38465817450 | 31200 | 31300 | 31300 | 31200 | 327 |
| 366 | 20250115 | 132500 | 38455591300 | 31300 | 31250 | 31300 | 31250 | 168 |
| 367 | 20250115 | 132400 | 38450333050 | 31250 | 31250 | 31250 | 31200 | 414 |
| 368 | 20250115 | 132300 | 38437402200 | 31250 | 31250 | 31250 | 31200 | 302 |
| 369 | 20250115 | 132200 | 38427965150 | 31250 | 31350 | 31400 | 31250 | 3662 |
| 370 | 20250115 | 132100 | 38313442900 | 31400 | 31350 | 31400 | 31350 | 448 |
| 371 | 20250115 | 132000 | 38299396650 | 31350 | 31400 | 31400 | 31350 | 804 |
| 372 | 20250115 | 131900 | 38274190750 | 31400 | 31350 | 31400 | 31350 | 305 |
| 373 | 20250115 | 131800 | 38264613850 | 31350 | 31400 | 31400 | 31350 | 213 |
| 374 | 20250115 | 131700 | 38257932600 | 31400 | 31400 | 31400 | 31400 | 385 |
| 375 | 20250115 | 131600 | 38245843600 | 31450 | 31450 | 31450 | 31450 | 250 |
| 376 | 20250115 | 131500 | 38237981100 | 31450 | 31450 | 31450 | 31450 | 236 |
| 377 | 20250115 | 131400 | 38230558900 | 31450 | 31450 | 31450 | 31450 | 137 |
| 378 | 20250115 | 131300 | 38226250250 | 31450 | 31550 | 31550 | 31450 | 259 |
| 379 | 20250115 | 131200 | 38218100250 | 31550 | 31550 | 31550 | 31500 | 325 |
| 380 | 20250115 | 131100 | 38207846550 | 31550 | 31500 | 31550 | 31500 | 209 |
| 381 | 20250115 | 131000 | 38201261800 | 31550 | 31500 | 31550 | 31400 | 173 |
| 382 | 20250115 | 130900 | 38195811150 | 31500 | 31400 | 31500 | 31400 | 491 |
| 383 | 20250115 | 130800 | 38180374050 | 31400 | 31450 | 31450 | 31400 | 798 |
| 384 | 20250115 | 130700 | 38155291950 | 31450 | 31450 | 31450 | 31450 | 510 |
| 385 | 20250115 | 130600 | 38139252450 | 31500 | 31450 | 31500 | 31400 | 590 |
| 386 | 20250115 | 130500 | 38120674700 | 31450 | 31450 | 31450 | 31450 | 169 |
| 387 | 20250115 | 130400 | 38115359650 | 31450 | 31450 | 31450 | 31400 | 267 |
| 388 | 20250115 | 130300 | 38106963000 | 31450 | 31450 | 31450 | 31450 | 53 |
| 389 | 20250115 | 130200 | 38105296150 | 31450 | 31450 | 31450 | 31450 | 49 |
| 390 | 20250115 | 130100 | 38103755100 | 31400 | 31400 | 31400 | 31350 | 192 |
| 391 | 20250115 | 130000 | 38097734300 | 31350 | 31400 | 31400 | 31350 | 186 |
| 392 | 20250115 | 125900 | 38091899700 | 31400 | 31400 | 31400 | 31350 | 267 |
| 393 | 20250115 | 125800 | 38083520400 | 31400 | 31450 | 31450 | 31350 | 618 |
| 394 | 20250115 | 125700 | 38064117200 | 31400 | 31450 | 31450 | 31400 | 530 |
| 395 | 20250115 | 125600 | 38047472950 | 31450 | 31400 | 31500 | 31350 | 565 |
| 396 | 20250115 | 125500 | 38029713350 | 31400 | 31350 | 31400 | 31350 | 195 |
| 397 | 20250115 | 125400 | 38023595500 | 31400 | 31350 | 31400 | 31350 | 299 |
| 398 | 20250115 | 125300 | 38014216650 | 31400 | 31300 | 31400 | 31300 | 273 |
| 399 | 20250115 | 125200 | 38005662250 | 31300 | 31400 | 31400 | 31300 | 661 |
| 400 | 20250115 | 125100 | 37984962300 | 31400 | 31400 | 31400 | 31400 | 222 |
| 401 | 20250115 | 125000 | 37977991500 | 31450 | 31500 | 31500 | 31350 | 982 |
| 402 | 20250115 | 124900 | 37947121900 | 31450 | 31450 | 31500 | 31450 | 126 |
| 403 | 20250115 | 124800 | 37943157550 | 31500 | 31600 | 31600 | 31500 | 538 |
| 404 | 20250115 | 124700 | 37926197450 | 31600 | 31550 | 31600 | 31500 | 622 |
| 405 | 20250115 | 124600 | 37906566100 | 31550 | 31500 | 31550 | 31500 | 372 |
| 406 | 20250115 | 124500 | 37894841550 | 31500 | 31450 | 31500 | 31400 | 474 |
| 407 | 20250115 | 124400 | 37879914850 | 31450 | 31400 | 31500 | 31400 | 306 |
| 408 | 20250115 | 124300 | 37870305250 | 31450 | 31450 | 31450 | 31400 | 408 |
| 409 | 20250115 | 124200 | 37857483300 | 31450 | 31500 | 31500 | 31450 | 347 |
| 410 | 20250115 | 124100 | 37846563250 | 31450 | 31400 | 31450 | 31350 | 391 |
| 411 | 20250115 | 124000 | 37834269300 | 31400 | 31450 | 31450 | 31350 | 499 |
| 412 | 20250115 | 123900 | 37818583500 | 31450 | 31350 | 31450 | 31350 | 493 |
| 413 | 20250115 | 123800 | 37803115450 | 31300 | 31250 | 31300 | 31250 | 263 |
| 414 | 20250115 | 123700 | 37794884550 | 31200 | 31250 | 31250 | 31200 | 863 |
| 415 | 20250115 | 123600 | 37767945900 | 31250 | 31300 | 31300 | 31200 | 1159 |
| 416 | 20250115 | 123500 | 37731771500 | 31300 | 31300 | 31350 | 31200 | 2059 |
| 417 | 20250115 | 123400 | 37667464800 | 31300 | 31250 | 31300 | 31250 | 394 |
| 418 | 20250115 | 123300 | 37655145700 | 31250 | 31250 | 31300 | 31250 | 1036 |
| 419 | 20250115 | 123200 | 37622767900 | 31250 | 31350 | 31350 | 31250 | 1957 |
| 420 | 20250115 | 123100 | 37561543750 | 31350 | 31350 | 31400 | 31350 | 129 |
| 421 | 20250115 | 123000 | 37557499400 | 31350 | 31350 | 31400 | 31350 | 429 |
| 422 | 20250115 | 122900 | 37544050200 | 31350 | 31300 | 31400 | 31250 | 554 |
| 423 | 20250115 | 122800 | 37526702750 | 31300 | 31250 | 31350 | 31250 | 1401 |
| 424 | 20250115 | 122700 | 37482887150 | 31250 | 31350 | 31350 | 31250 | 737 |
| 425 | 20250115 | 122600 | 37459825050 | 31400 | 31250 | 31400 | 31250 | 257 |
| 426 | 20250115 | 122500 | 37451775650 | 31350 | 31250 | 31400 | 31200 | 481 |
| 427 | 20250115 | 122400 | 37436753200 | 31250 | 31450 | 31450 | 31150 | 7982 |
| 428 | 20250115 | 122300 | 37187554600 | 31450 | 31550 | 31550 | 31400 | 895 |
| 429 | 20250115 | 122200 | 37159376550 | 31550 | 31600 | 31600 | 31550 | 193 |
| 430 | 20250115 | 122100 | 37153285900 | 31600 | 31650 | 31700 | 31600 | 243 |
| 431 | 20250115 | 122000 | 37145604450 | 31650 | 31700 | 31700 | 31600 | 973 |
| 432 | 20250115 | 121900 | 37114815700 | 31700 | 31650 | 31700 | 31650 | 651 |
| 433 | 20250115 | 121800 | 37094206400 | 31650 | 31600 | 31650 | 31550 | 743 |
| 434 | 20250115 | 121700 | 37070710400 | 31600 | 31600 | 31600 | 31550 | 300 |
| 435 | 20250115 | 121600 | 37061238250 | 31550 | 31450 | 31550 | 31450 | 595 |
| 436 | 20250115 | 121500 | 37042487350 | 31450 | 31450 | 31500 | 31450 | 292 |
| 437 | 20250115 | 121400 | 37033302950 | 31500 | 31500 | 31500 | 31450 | 382 |
| 438 | 20250115 | 121300 | 37021285000 | 31500 | 31550 | 31550 | 31500 | 984 |
| 439 | 20250115 | 121200 | 36990253950 | 31550 | 31450 | 31550 | 31450 | 837 |
| 440 | 20250115 | 121100 | 36963891200 | 31500 | 31500 | 31500 | 31450 | 582 |
| 441 | 20250115 | 121000 | 36945572350 | 31550 | 31600 | 31600 | 31500 | 211 |
| 442 | 20250115 | 120900 | 36938912250 | 31550 | 31500 | 31600 | 31450 | 218 |
| 443 | 20250115 | 120800 | 36932037050 | 31500 | 31400 | 31500 | 31400 | 768 |
| 444 | 20250115 | 120700 | 36907916650 | 31450 | 31550 | 31600 | 31400 | 3268 |
| 445 | 20250115 | 120600 | 36805053550 | 31550 | 31550 | 31600 | 31550 | 1019 |
| 446 | 20250115 | 120500 | 36772900200 | 31550 | 31500 | 31550 | 31500 | 559 |
| 447 | 20250115 | 120400 | 36755276300 | 31500 | 31350 | 31550 | 31350 | 1816 |
| 448 | 20250115 | 120300 | 36698178800 | 31350 | 31200 | 31350 | 31200 | 1118 |
| 449 | 20250115 | 120200 | 36663228200 | 31150 | 31250 | 31300 | 31100 | 3016 |
| 450 | 20250115 | 120100 | 36569206600 | 31300 | 31200 | 31400 | 31200 | 2277 |
| 451 | 20250115 | 120000 | 36497930550 | 31200 | 31100 | 31200 | 31000 | 5600 |
| 452 | 20250115 | 115900 | 36323864350 | 31100 | 31200 | 31200 | 31100 | 13510 |
| 453 | 20250115 | 115800 | 35903559450 | 31200 | 31250 | 31250 | 31150 | 3318 |
| 454 | 20250115 | 115700 | 35800151400 | 31250 | 31150 | 31250 | 31100 | 8174 |
| 455 | 20250115 | 115600 | 35545398300 | 31200 | 31500 | 31500 | 31150 | 7304 |
| 456 | 20250115 | 115500 | 35316414450 | 31450 | 31550 | 31600 | 31450 | 7254 |
| 457 | 20250115 | 115400 | 35087826600 | 31600 | 31750 | 31800 | 31550 | 7981 |
| 458 | 20250115 | 115300 | 34835287350 | 31750 | 31800 | 31850 | 31750 | 5214 |
| 459 | 20250115 | 115200 | 34669627750 | 31850 | 31850 | 31900 | 31850 | 1220 |
| 460 | 20250115 | 115100 | 34630769750 | 31850 | 31850 | 31900 | 31850 | 385 |
| 461 | 20250115 | 115000 | 34618505850 | 31900 | 31950 | 31950 | 31850 | 612 |
| 462 | 20250115 | 114900 | 34598977750 | 31950 | 32100 | 32100 | 31950 | 578 |
| 463 | 20250115 | 114800 | 34580467400 | 32100 | 32050 | 32100 | 32000 | 722 |
| 464 | 20250115 | 114700 | 34557300000 | 32050 | 31900 | 32050 | 31900 | 1648 |
| 465 | 20250115 | 114600 | 34504610350 | 31900 | 31900 | 31950 | 31850 | 432 |
| 466 | 20250115 | 114500 | 34490829600 | 31850 | 31900 | 31900 | 31850 | 854 |
| 467 | 20250115 | 114400 | 34463629200 | 31850 | 31850 | 31900 | 31850 | 439 |
| 468 | 20250115 | 114300 | 34449644300 | 31850 | 31800 | 31850 | 31800 | 239 |
| 469 | 20250115 | 114200 | 34442037150 | 31850 | 31800 | 31850 | 31800 | 788 |
| 470 | 20250115 | 114100 | 34416974650 | 31850 | 31800 | 31850 | 31750 | 1456 |
| 471 | 20250115 | 114000 | 34370669700 | 31800 | 31800 | 31850 | 31800 | 848 |
| 472 | 20250115 | 113900 | 34343703000 | 31850 | 31800 | 31850 | 31800 | 819 |
| 473 | 20250115 | 113800 | 34317657150 | 31800 | 31850 | 31850 | 31800 | 1927 |
| 474 | 20250115 | 113700 | 34256344200 | 31850 | 31850 | 31900 | 31800 | 733 |
| 475 | 20250115 | 113600 | 34233016000 | 31850 | 31800 | 31850 | 31800 | 535 |
| 476 | 20250115 | 113500 | 34215976650 | 31800 | 31900 | 31900 | 31800 | 1386 |
| 477 | 20250115 | 113400 | 34171875350 | 31800 | 31850 | 31850 | 31800 | 996 |
| 478 | 20250115 | 113300 | 34140197000 | 31850 | 31900 | 31900 | 31850 | 1015 |
| 479 | 20250115 | 113200 | 34107866650 | 31900 | 31850 | 32000 | 31800 | 1221 |
| 480 | 20250115 | 113100 | 34068978550 | 31800 | 31800 | 31850 | 31750 | 2678 |
| 481 | 20250115 | 113000 | 33983827000 | 31800 | 31850 | 31850 | 31800 | 1193 |
| 482 | 20250115 | 112900 | 33945843050 | 31800 | 31900 | 31950 | 31750 | 4195 |
| 483 | 20250115 | 112800 | 33812273400 | 31950 | 31950 | 31950 | 31900 | 536 |
| 484 | 20250115 | 112700 | 33795149900 | 32000 | 32000 | 32000 | 31900 | 1570 |
| 485 | 20250115 | 112600 | 33744957500 | 32000 | 31950 | 32050 | 31900 | 652 |
| 486 | 20250115 | 112500 | 33724113200 | 31950 | 32000 | 32000 | 31950 | 550 |
| 487 | 20250115 | 112400 | 33706531500 | 32000 | 31950 | 32050 | 31950 | 496 |
| 488 | 20250115 | 112300 | 33690663750 | 31900 | 31800 | 31950 | 31800 | 2292 |
| 489 | 20250115 | 112200 | 33617645250 | 31850 | 31950 | 31950 | 31800 | 3939 |
| 490 | 20250115 | 112100 | 33492125800 | 31950 | 31950 | 32000 | 31900 | 1785 |
| 491 | 20250115 | 112000 | 33435104450 | 31900 | 32050 | 32050 | 31850 | 11202 |
| 492 | 20250115 | 111900 | 33077503650 | 32050 | 32150 | 32200 | 32000 | 3402 |
| 493 | 20250115 | 111800 | 32968379950 | 32150 | 32250 | 32250 | 32150 | 1345 |
| 494 | 20250115 | 111700 | 32925098200 | 32200 | 32150 | 32200 | 32150 | 783 |
| 495 | 20250115 | 111600 | 32899911500 | 32150 | 32350 | 32350 | 32150 | 1221 |
| 496 | 20250115 | 111500 | 32860525500 | 32350 | 32300 | 32350 | 32300 | 351 |
| 497 | 20250115 | 111400 | 32849175650 | 32350 | 32250 | 32400 | 32200 | 1019 |
| 498 | 20250115 | 111300 | 32816309700 | 32250 | 32450 | 32450 | 32250 | 1019 |
| 499 | 20250115 | 111200 | 32783303250 | 32450 | 32300 | 32500 | 32300 | 1821 |
| 500 | 20250115 | 111100 | 32724341300 | 32300 | 32100 | 32300 | 32050 | 1734 |
| 501 | 20250115 | 111000 | 32668613950 | 32100 | 32050 | 32100 | 31950 | 5336 |
| 502 | 20250115 | 110900 | 32497749550 | 32050 | 32250 | 32250 | 32050 | 4870 |
| 503 | 20250115 | 110800 | 32341133800 | 32250 | 32250 | 32300 | 32250 | 1365 |
| 504 | 20250115 | 110700 | 32297111800 | 32250 | 32250 | 32300 | 32250 | 488 |
| 505 | 20250115 | 110600 | 32281370150 | 32300 | 32200 | 32300 | 32200 | 2075 |
| 506 | 20250115 | 110500 | 32214530650 | 32200 | 32250 | 32300 | 32200 | 699 |
| 507 | 20250115 | 110400 | 32191996950 | 32250 | 32350 | 32400 | 32250 | 2208 |
| 508 | 20250115 | 110300 | 32120709800 | 32350 | 32350 | 32500 | 32300 | 3136 |
| 509 | 20250115 | 110200 | 32019174800 | 32350 | 32400 | 32450 | 32250 | 1272 |
| 510 | 20250115 | 110100 | 31978044400 | 32400 | 32550 | 32550 | 32400 | 2234 |
| 511 | 20250115 | 110000 | 31905434950 | 32550 | 32300 | 32550 | 32300 | 3499 |
| 512 | 20250115 | 105900 | 31791975300 | 32300 | 32200 | 32350 | 32150 | 2278 |
| 513 | 20250115 | 105800 | 31718469900 | 32200 | 32300 | 32300 | 32150 | 2049 |
| 514 | 20250115 | 105700 | 31652407950 | 32300 | 32050 | 32400 | 32050 | 7027 |
| 515 | 20250115 | 105600 | 31426253600 | 32050 | 32100 | 32150 | 31850 | 5050 |
| 516 | 20250115 | 105500 | 31264775750 | 31950 | 32100 | 32250 | 31950 | 14529 |
| 517 | 20250115 | 105400 | 30798297400 | 32100 | 32700 | 32750 | 32100 | 20818 |
| 518 | 20250115 | 105300 | 30125791400 | 32700 | 32750 | 32950 | 32700 | 5284 |
| 519 | 20250115 | 105200 | 29952612700 | 32850 | 32850 | 32950 | 32800 | 5628 |
| 520 | 20250115 | 105100 | 29767535450 | 32850 | 32900 | 32950 | 32700 | 7990 |
| 521 | 20250115 | 105000 | 29505297900 | 32900 | 32700 | 32900 | 32400 | 13229 |
| 522 | 20250115 | 104900 | 29074083250 | 32700 | 33550 | 33550 | 32250 | 48353 |
| 523 | 20250115 | 104800 | 27480172850 | 33500 | 33600 | 33700 | 33500 | 11990 |
| 524 | 20250115 | 104700 | 27077083900 | 33700 | 33900 | 34000 | 33500 | 17254 |
| 525 | 20250115 | 104600 | 26495018150 | 33950 | 34500 | 34600 | 33900 | 21701 |
| 526 | 20250115 | 104500 | 25752399400 | 34450 | 33850 | 34650 | 33750 | 60709 |
| 527 | 20250115 | 104400 | 23674947550 | 33850 | 33750 | 33950 | 33750 | 10955 |
| 528 | 20250115 | 104300 | 23304105650 | 33750 | 33700 | 33950 | 33700 | 8436 |
| 529 | 20250115 | 104200 | 23018956700 | 33700 | 33950 | 34000 | 33700 | 11105 |
| 530 | 20250115 | 104100 | 22643220450 | 33950 | 33450 | 33950 | 33450 | 10238 |
| 531 | 20250115 | 104000 | 22297246400 | 33450 | 33400 | 33700 | 33250 | 7807 |
| 532 | 20250115 | 103900 | 22035741150 | 33400 | 33550 | 33550 | 33350 | 3620 |
| 533 | 20250115 | 103800 | 21914639400 | 33550 | 33600 | 33650 | 33500 | 3632 |
| 534 | 20250115 | 103700 | 21792624850 | 33650 | 33750 | 33850 | 33450 | 12247 |
| 535 | 20250115 | 103600 | 21380463700 | 33800 | 33700 | 33850 | 33600 | 12611 |
| 536 | 20250115 | 103500 | 20954621350 | 33700 | 33200 | 33800 | 33200 | 15293 |
| 537 | 20250115 | 103400 | 20441485700 | 33200 | 33200 | 33200 | 33150 | 429 |
| 538 | 20250115 | 103300 | 20427243900 | 33200 | 33100 | 33250 | 33100 | 1796 |
| 539 | 20250115 | 103200 | 20367551100 | 33200 | 33150 | 33200 | 33100 | 2797 |
| 540 | 20250115 | 103100 | 20274777400 | 33100 | 33150 | 33150 | 33050 | 1300 |
| 541 | 20250115 | 103000 | 20231771500 | 33150 | 33100 | 33150 | 33100 | 655 |
| 542 | 20250115 | 102900 | 20210090850 | 33100 | 33100 | 33150 | 33100 | 650 |
| 543 | 20250115 | 102800 | 20188571700 | 33100 | 33150 | 33200 | 33100 | 3216 |
| 544 | 20250115 | 102700 | 20082086500 | 33200 | 33150 | 33200 | 33100 | 1411 |
| 545 | 20250115 | 102600 | 20035328450 | 33150 | 33250 | 33250 | 33150 | 1714 |
| 546 | 20250115 | 102500 | 19978485100 | 33250 | 33200 | 33250 | 33200 | 222 |
| 547 | 20250115 | 102400 | 19971108500 | 33200 | 33200 | 33200 | 33200 | 818 |
| 548 | 20250115 | 102300 | 19943950900 | 33250 | 33200 | 33250 | 33150 | 1794 |
| 549 | 20250115 | 102200 | 19884404000 | 33150 | 33200 | 33200 | 33150 | 443 |
| 550 | 20250115 | 102100 | 19869696900 | 33150 | 33150 | 33200 | 33150 | 434 |
| 551 | 20250115 | 102000 | 19855298000 | 33200 | 33150 | 33200 | 33150 | 884 |
| 552 | 20250115 | 101900 | 19825967250 | 33200 | 33150 | 33200 | 33150 | 659 |
| 553 | 20250115 | 101800 | 19804111600 | 33150 | 33100 | 33150 | 33100 | 983 |
| 554 | 20250115 | 101700 | 19771555350 | 33150 | 33150 | 33200 | 33100 | 1837 |
| 555 | 20250115 | 101600 | 19710717650 | 33150 | 33100 | 33150 | 33100 | 605 |
| 556 | 20250115 | 101500 | 19690670750 | 33150 | 33150 | 33150 | 33100 | 274 |
| 557 | 20250115 | 101400 | 19681598550 | 33150 | 33100 | 33150 | 33100 | 1796 |
| 558 | 20250115 | 101300 | 19622142500 | 33100 | 33150 | 33150 | 33100 | 860 |
| 559 | 20250115 | 101200 | 19593658850 | 33150 | 33200 | 33250 | 33100 | 1110 |
| 560 | 20250115 | 101100 | 19556877450 | 33200 | 33150 | 33200 | 33100 | 408 |
| 561 | 20250115 | 101000 | 19543340200 | 33150 | 33000 | 33150 | 33000 | 134 |
| 562 | 20250115 | 100900 | 19538905500 | 33100 | 32950 | 33100 | 32950 | 384 |
| 563 | 20250115 | 100800 | 19526231050 | 32950 | 33050 | 33050 | 32950 | 4402 |
| 564 | 20250115 | 100700 | 19381078700 | 33000 | 33300 | 33300 | 33000 | 2210 |
| 565 | 20250115 | 100600 | 19307900000 | 33300 | 33400 | 33450 | 33300 | 7427 |
| 566 | 20250115 | 100500 | 19060143600 | 33400 | 33350 | 33450 | 33350 | 1555 |
| 567 | 20250115 | 100400 | 19008234150 | 33350 | 33400 | 33450 | 33350 | 6015 |
| 568 | 20250115 | 100300 | 18807320950 | 33400 | 33350 | 33400 | 33300 | 2339 |
| 569 | 20250115 | 100200 | 18729271050 | 33350 | 33250 | 33400 | 33250 | 1515 |
| 570 | 20250115 | 100100 | 18678766000 | 33250 | 33200 | 33300 | 33200 | 1971 |
| 571 | 20250115 | 100000 | 18613256050 | 33200 | 33400 | 33400 | 33150 | 5671 |
| 572 | 20250115 | 095900 | 18424229500 | 33350 | 33150 | 33400 | 33150 | 4254 |
| 573 | 20250115 | 095800 | 18282571300 | 33200 | 33250 | 33250 | 33150 | 1308 |
| 574 | 20250115 | 095700 | 18239138450 | 33250 | 33000 | 33250 | 33000 | 9434 |
| 575 | 20250115 | 095600 | 17926558000 | 33050 | 33000 | 33050 | 33000 | 1235 |
| 576 | 20250115 | 095500 | 17885760650 | 33000 | 32850 | 33000 | 32850 | 2687 |
| 577 | 20250115 | 095400 | 17797285750 | 32850 | 32850 | 32900 | 32850 | 721 |
| 578 | 20250115 | 095300 | 17773580100 | 32850 | 32750 | 32850 | 32750 | 499 |
| 579 | 20250115 | 095200 | 17757203450 | 32750 | 32750 | 32750 | 32700 | 1014 |
| 580 | 20250115 | 095100 | 17724024650 | 32750 | 32900 | 32900 | 32750 | 5006 |
| 581 | 20250115 | 095000 | 17559703300 | 32900 | 32950 | 33000 | 32900 | 401 |
| 582 | 20250115 | 094900 | 17546486900 | 32900 | 32900 | 33000 | 32900 | 889 |
| 583 | 20250115 | 094800 | 17517234700 | 32900 | 33000 | 33050 | 32900 | 1865 |
| 584 | 20250115 | 094700 | 17455748050 | 33050 | 33000 | 33050 | 32900 | 3203 |
| 585 | 20250115 | 094600 | 17350098150 | 33000 | 33100 | 33150 | 33000 | 1354 |
| 586 | 20250115 | 094500 | 17305305550 | 33050 | 32900 | 33100 | 32900 | 2877 |
| 587 | 20250115 | 094400 | 17210372900 | 32900 | 33050 | 33050 | 32900 | 1402 |
| 588 | 20250115 | 094300 | 17164139150 | 33050 | 33000 | 33050 | 32950 | 577 |
| 589 | 20250115 | 094200 | 17145098650 | 33000 | 33000 | 33050 | 32950 | 556 |
| 590 | 20250115 | 094100 | 17126751950 | 33050 | 32900 | 33050 | 32900 | 598 |
| 591 | 20250115 | 094000 | 17107029050 | 32900 | 32850 | 32900 | 32850 | 682 |
| 592 | 20250115 | 093900 | 17084602600 | 32900 | 32900 | 32900 | 32850 | 500 |
| 593 | 20250115 | 093800 | 17068165750 | 32900 | 32850 | 32900 | 32800 | 1517 |
| 594 | 20250115 | 093700 | 17018346350 | 32850 | 32900 | 32900 | 32850 | 2129 |
| 595 | 20250115 | 093600 | 16948406150 | 32850 | 32900 | 32900 | 32800 | 2495 |
| 596 | 20250115 | 093500 | 16866447050 | 32900 | 33050 | 33050 | 32900 | 1848 |
| 597 | 20250115 | 093400 | 16805447350 | 33050 | 33100 | 33100 | 33050 | 1080 |
| 598 | 20250115 | 093300 | 16769737850 | 33000 | 33150 | 33150 | 32900 | 3464 |
| 599 | 20250115 | 093200 | 16655329900 | 33100 | 32950 | 33200 | 32950 | 10706 |
| 600 | 20250115 | 093100 | 16300815200 | 32950 | 32950 | 32950 | 32800 | 2741 |
| 601 | 20250115 | 093000 | 16210672800 | 32900 | 33000 | 33000 | 32900 | 592 |
| 602 | 20250115 | 092900 | 16191162900 | 33000 | 32850 | 33000 | 32850 | 1448 |
| 603 | 20250115 | 092800 | 16143514400 | 32800 | 33000 | 33050 | 32800 | 4103 |
| 604 | 20250115 | 092700 | 16008405100 | 33000 | 33100 | 33150 | 33000 | 1649 |
| 605 | 20250115 | 092600 | 15953868550 | 33100 | 33050 | 33250 | 33050 | 9114 |
| 606 | 20250115 | 092500 | 15651508350 | 33000 | 32850 | 33050 | 32800 | 3203 |
| 607 | 20250115 | 092400 | 15546052950 | 32800 | 32700 | 32850 | 32650 | 2575 |
| 608 | 20250115 | 092300 | 15461580950 | 32700 | 32800 | 32850 | 32600 | 5528 |
| 609 | 20250115 | 092200 | 15280444000 | 32800 | 32450 | 32850 | 32450 | 3475 |
| 610 | 20250115 | 092100 | 15166983150 | 32400 | 32200 | 32400 | 32200 | 1185 |
| 611 | 20250115 | 092000 | 15128643150 | 32200 | 32200 | 32250 | 32150 | 773 |
| 612 | 20250115 | 091900 | 15103765300 | 32200 | 32150 | 32250 | 32100 | 1342 |
| 613 | 20250115 | 091800 | 15060592150 | 32150 | 32200 | 32200 | 32050 | 1961 |
| 614 | 20250115 | 091700 | 14997655350 | 32050 | 32200 | 32250 | 32050 | 4761 |
| 615 | 20250115 | 091600 | 14844663350 | 32200 | 32250 | 32400 | 32150 | 9071 |
| 616 | 20250115 | 091500 | 14552024100 | 32250 | 32100 | 32350 | 32000 | 6220 |
| 617 | 20250115 | 091400 | 14351596200 | 32050 | 31700 | 32100 | 31650 | 8430 |
| 618 | 20250115 | 091300 | 14082450250 | 31700 | 31750 | 32050 | 31550 | 16107 |
| 619 | 20250115 | 091200 | 13571125850 | 31650 | 32700 | 32700 | 31500 | 29229 |
| 620 | 20250115 | 091100 | 12633111900 | 32600 | 32850 | 32900 | 32600 | 9715 |
| 621 | 20250115 | 091000 | 12314747500 | 32850 | 32700 | 32950 | 32650 | 6455 |
| 622 | 20250115 | 090900 | 12103468100 | 32650 | 33200 | 33200 | 32600 | 27885 |
| 623 | 20250115 | 090800 | 11182785550 | 33200 | 33500 | 33500 | 33200 | 8102 |
| 624 | 20250115 | 090700 | 10912854000 | 33400 | 33700 | 33700 | 33400 | 10231 |
| 625 | 20250115 | 090600 | 10569331000 | 33700 | 33800 | 33850 | 33700 | 6847 |
| 626 | 20250115 | 090500 | 10338019850 | 33800 | 33300 | 34000 | 33200 | 27586 |
| 627 | 20250115 | 090400 | 9408172100 | 33300 | 33500 | 33550 | 33000 | 27404 |
| 628 | 20250115 | 090300 | 8496916150 | 33500 | 33850 | 33900 | 33500 | 25082 |
| 629 | 20250115 | 090200 | 7652971300 | 33850 | 34000 | 34250 | 33500 | 36508 |
| 630 | 20250115 | 090100 | 6411797850 | 34050 | 34150 | 34400 | 33600 | 45397 |
| 631 | 20250115 | 090000 | 4869508350 | 34050 | 33950 | 35450 | 33800 | 141365 |