31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 184500 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 6510 |
| 3 | 20250117 | 184400 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 4 | 20250117 | 184300 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 5 | 20250117 | 184200 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 6 | 20250117 | 184100 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 7 | 20250117 | 184000 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 8 | 20250117 | 183900 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 9 | 20250117 | 183800 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 10 | 20250117 | 183700 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 11 | 20250117 | 183600 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 12 | 20250117 | 183500 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 13 | 20250117 | 183400 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 14 | 20250117 | 183300 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 15 | 20250117 | 183200 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 16 | 20250117 | 183100 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 17 | 20250117 | 183000 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 18 | 20250117 | 182900 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 19 | 20250117 | 182800 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 20 | 20250117 | 182700 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 21 | 20250117 | 182600 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 22 | 20250117 | 182500 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 23 | 20250117 | 182400 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 24 | 20250117 | 182300 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 25 | 20250117 | 182200 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 26 | 20250117 | 182100 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 27 | 20250117 | 182000 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 28 | 20250117 | 181900 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 29 | 20250117 | 181800 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 30 | 20250117 | 181700 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 31 | 20250117 | 181600 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 32 | 20250117 | 181500 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 6510 |
| 33 | 20250117 | 181400 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 34 | 20250117 | 181300 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 35 | 20250117 | 181200 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 36 | 20250117 | 181100 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 37 | 20250117 | 181000 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 38 | 20250117 | 180900 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 39 | 20250117 | 180800 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 40 | 20250117 | 180700 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 41 | 20250117 | 180600 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 42 | 20250117 | 180500 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 43 | 20250117 | 180400 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 44 | 20250117 | 180300 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 45 | 20250117 | 180200 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 46 | 20250117 | 180100 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 47 | 20250117 | 180000 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 48 | 20250117 | 175900 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 49 | 20250117 | 175800 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 50 | 20250117 | 175700 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 51 | 20250117 | 175600 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 52 | 20250117 | 175500 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 53 | 20250117 | 175400 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 54 | 20250117 | 175300 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 55 | 20250117 | 175200 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 56 | 20250117 | 175100 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 57 | 20250117 | 175000 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 58 | 20250117 | 174900 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 59 | 20250117 | 174800 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 60 | 20250117 | 174700 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 61 | 20250117 | 174600 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 62 | 20250117 | 174500 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 6510 |
| 63 | 20250117 | 174400 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 64 | 20250117 | 174300 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 65 | 20250117 | 174200 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 66 | 20250117 | 174100 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 67 | 20250117 | 174000 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 68 | 20250117 | 173900 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 69 | 20250117 | 173800 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 70 | 20250117 | 173700 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 71 | 20250117 | 173600 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 72 | 20250117 | 173500 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 73 | 20250117 | 173400 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 74 | 20250117 | 173300 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 75 | 20250117 | 173200 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 76 | 20250117 | 173100 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 77 | 20250117 | 173000 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 78 | 20250117 | 172900 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 79 | 20250117 | 172800 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 80 | 20250117 | 172700 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 81 | 20250117 | 172600 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 82 | 20250117 | 172500 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 83 | 20250117 | 172400 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 84 | 20250117 | 172300 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 85 | 20250117 | 172200 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 86 | 20250117 | 172100 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 87 | 20250117 | 172000 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 88 | 20250117 | 171900 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 89 | 20250117 | 171800 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 90 | 20250117 | 171700 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 91 | 20250117 | 171600 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 92 | 20250117 | 171500 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 6510 |
| 93 | 20250117 | 171400 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 94 | 20250117 | 171300 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 95 | 20250117 | 171200 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 96 | 20250117 | 171100 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 97 | 20250117 | 171000 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 98 | 20250117 | 170900 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 99 | 20250117 | 170800 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 100 | 20250117 | 170700 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 101 | 20250117 | 170600 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 102 | 20250117 | 170500 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 103 | 20250117 | 170400 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 104 | 20250117 | 170300 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 105 | 20250117 | 170200 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 106 | 20250117 | 170100 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 107 | 20250117 | 170000 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 108 | 20250117 | 165900 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 109 | 20250117 | 165800 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 110 | 20250117 | 165700 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 111 | 20250117 | 165600 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 112 | 20250117 | 165500 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 113 | 20250117 | 165400 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 114 | 20250117 | 165300 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 115 | 20250117 | 165200 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 116 | 20250117 | 165100 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 117 | 20250117 | 165000 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 118 | 20250117 | 164900 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 119 | 20250117 | 164800 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 120 | 20250117 | 164700 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 121 | 20250117 | 164600 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 122 | 20250117 | 164500 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 6510 |
| 123 | 20250117 | 164400 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 124 | 20250117 | 164300 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 125 | 20250117 | 164200 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 126 | 20250117 | 164100 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 127 | 20250117 | 164000 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 128 | 20250117 | 163900 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 129 | 20250117 | 163800 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 130 | 20250117 | 163700 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 131 | 20250117 | 163600 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 132 | 20250117 | 163500 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 133 | 20250117 | 163400 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 134 | 20250117 | 163300 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 135 | 20250117 | 163200 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 136 | 20250117 | 163100 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 137 | 20250117 | 163000 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 138 | 20250117 | 162900 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 139 | 20250117 | 162800 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 140 | 20250117 | 162700 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 141 | 20250117 | 162600 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 142 | 20250117 | 162500 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 143 | 20250117 | 162400 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 144 | 20250117 | 162300 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 145 | 20250117 | 162200 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 146 | 20250117 | 162100 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 147 | 20250117 | 162000 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 148 | 20250117 | 161900 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 149 | 20250117 | 161800 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 150 | 20250117 | 161700 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 151 | 20250117 | 161600 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 152 | 20250117 | 161500 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 6510 |
| 153 | 20250117 | 161400 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 154 | 20250117 | 161300 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 155 | 20250117 | 161200 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 156 | 20250117 | 161100 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 157 | 20250117 | 161000 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 158 | 20250117 | 160900 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 159 | 20250117 | 160800 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 160 | 20250117 | 160700 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 161 | 20250117 | 160600 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 162 | 20250117 | 160500 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 163 | 20250117 | 160400 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 164 | 20250117 | 160300 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 165 | 20250117 | 160200 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 166 | 20250117 | 160100 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 167 | 20250117 | 160000 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 168 | 20250117 | 155900 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 169 | 20250117 | 155800 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 170 | 20250117 | 155700 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 171 | 20250117 | 155600 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 172 | 20250117 | 155500 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 173 | 20250117 | 155400 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 174 | 20250117 | 155300 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 175 | 20250117 | 155200 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 176 | 20250117 | 155100 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 177 | 20250117 | 155000 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 178 | 20250117 | 154900 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 179 | 20250117 | 154800 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 180 | 20250117 | 154700 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 181 | 20250117 | 154600 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 182 | 20250117 | 154500 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 6510 |
| 183 | 20250117 | 154400 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 184 | 20250117 | 154300 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 185 | 20250117 | 154200 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 186 | 20250117 | 154100 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 187 | 20250117 | 154000 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 188 | 20250117 | 153900 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 189 | 20250117 | 153800 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 190 | 20250117 | 153700 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 191 | 20250117 | 153600 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 192 | 20250117 | 153500 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 193 | 20250117 | 153400 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 194 | 20250117 | 153300 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 195 | 20250117 | 153200 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 196 | 20250117 | 153100 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 197 | 20250117 | 153000 | 7691765750 | 22950 | 22950 | 22950 | 22950 | 6510 |
| 198 | 20250117 | 152900 | 7542361250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 199 | 20250117 | 152800 | 7542361250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 200 | 20250117 | 152700 | 7542361250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 201 | 20250117 | 152600 | 7542361250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 202 | 20250117 | 152500 | 7542361250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 203 | 20250117 | 152400 | 7542361250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 204 | 20250117 | 152300 | 7542361250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 205 | 20250117 | 152200 | 7542361250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 206 | 20250117 | 152100 | 7542361250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 207 | 20250117 | 152000 | 7542361250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 208 | 20250117 | 151900 | 7542361250 | 22950 | 22950 | 22950 | 22900 | 371 |
| 209 | 20250117 | 151800 | 7533846850 | 22950 | 22950 | 22950 | 22900 | 776 |
| 210 | 20250117 | 151700 | 7516053000 | 22900 | 22950 | 22950 | 22900 | 351 |
| 211 | 20250117 | 151600 | 7508002900 | 22950 | 22900 | 22950 | 22900 | 5937 |
| 212 | 20250117 | 151500 | 7371752700 | 22950 | 22900 | 22950 | 22900 | 209 |
| 213 | 20250117 | 151400 | 7366965500 | 22900 | 22950 | 22950 | 22900 | 63 |
| 214 | 20250117 | 151300 | 7365522100 | 22900 | 22900 | 22900 | 22850 | 386 |
| 215 | 20250117 | 151200 | 7356683000 | 22850 | 22900 | 22950 | 22850 | 795 |
| 216 | 20250117 | 151100 | 7338476650 | 22900 | 22900 | 22900 | 22850 | 541 |
| 217 | 20250117 | 151000 | 7326094550 | 22900 | 22900 | 22900 | 22850 | 1552 |
| 218 | 20250117 | 150900 | 7290553850 | 22900 | 22950 | 22950 | 22900 | 144 |
| 219 | 20250117 | 150800 | 7287255950 | 22950 | 22900 | 22950 | 22850 | 1646 |
| 220 | 20250117 | 150700 | 7249556150 | 22900 | 22850 | 22900 | 22850 | 48 |
| 221 | 20250117 | 150600 | 7248458600 | 22850 | 22850 | 22900 | 22850 | 633 |
| 222 | 20250117 | 150500 | 7233991550 | 22850 | 22850 | 22900 | 22850 | 579 |
| 223 | 20250117 | 150400 | 7220752400 | 22850 | 22900 | 22900 | 22850 | 74 |
| 224 | 20250117 | 150300 | 7219060500 | 22850 | 22900 | 22900 | 22850 | 395 |
| 225 | 20250117 | 150200 | 7210024150 | 22850 | 22900 | 22900 | 22850 | 86 |
| 226 | 20250117 | 150100 | 7208057500 | 22850 | 22900 | 22900 | 22850 | 241 |
| 227 | 20250117 | 150000 | 7202539350 | 22900 | 22850 | 22900 | 22850 | 203 |
| 228 | 20250117 | 145900 | 7197894500 | 22850 | 22850 | 22900 | 22850 | 472 |
| 229 | 20250117 | 145800 | 7187088500 | 22850 | 22850 | 22900 | 22850 | 2058 |
| 230 | 20250117 | 145700 | 7139961700 | 22850 | 22850 | 22900 | 22850 | 1826 |
| 231 | 20250117 | 145600 | 7098157600 | 22900 | 22850 | 22900 | 22800 | 2412 |
| 232 | 20250117 | 145500 | 7042982400 | 22800 | 22800 | 22850 | 22800 | 284 |
| 233 | 20250117 | 145400 | 7036503950 | 22850 | 22850 | 22850 | 22800 | 310 |
| 234 | 20250117 | 145300 | 7029424200 | 22800 | 22850 | 22850 | 22800 | 213 |
| 235 | 20250117 | 145200 | 7024561600 | 22800 | 22800 | 22800 | 22800 | 222 |
| 236 | 20250117 | 145100 | 7019500000 | 22850 | 22850 | 22850 | 22800 | 1312 |
| 237 | 20250117 | 145000 | 6989525900 | 22900 | 22800 | 22900 | 22800 | 966 |
| 238 | 20250117 | 144900 | 6967448350 | 22800 | 22800 | 22850 | 22800 | 276 |
| 239 | 20250117 | 144800 | 6961153250 | 22800 | 22800 | 22850 | 22800 | 637 |
| 240 | 20250117 | 144700 | 6946603500 | 22800 | 22800 | 22850 | 22800 | 21 |
| 241 | 20250117 | 144600 | 6946124650 | 22800 | 22800 | 22850 | 22800 | 171 |
| 242 | 20250117 | 144500 | 6942225300 | 22800 | 22800 | 22800 | 22800 | 156 |
| 243 | 20250117 | 144400 | 6938668500 | 22800 | 22850 | 22850 | 22800 | 187 |
| 244 | 20250117 | 144300 | 6934404450 | 22800 | 22800 | 22850 | 22800 | 294 |
| 245 | 20250117 | 144200 | 6927701200 | 22800 | 22800 | 22800 | 22800 | 134 |
| 246 | 20250117 | 144100 | 6924646000 | 22800 | 22800 | 22850 | 22800 | 189 |
| 247 | 20250117 | 144000 | 6920336600 | 22800 | 22800 | 22800 | 22800 | 535 |
| 248 | 20250117 | 143900 | 6908138600 | 22800 | 22800 | 22850 | 22800 | 380 |
| 249 | 20250117 | 143800 | 6899474100 | 22800 | 22800 | 22850 | 22800 | 4341 |
| 250 | 20250117 | 143700 | 6800496100 | 22800 | 22800 | 22800 | 22800 | 65 |
| 251 | 20250117 | 143600 | 6799014100 | 22800 | 22850 | 22850 | 22800 | 250 |
| 252 | 20250117 | 143500 | 6793312600 | 22850 | 22800 | 22850 | 22800 | 109 |
| 253 | 20250117 | 143400 | 6790827350 | 22850 | 22800 | 22850 | 22800 | 260 |
| 254 | 20250117 | 143300 | 6784899300 | 22800 | 22800 | 22800 | 22800 | 139 |
| 255 | 20250117 | 143200 | 6781730100 | 22800 | 22850 | 22850 | 22800 | 52 |
| 256 | 20250117 | 143100 | 6780542400 | 22800 | 22800 | 22850 | 22800 | 161 |
| 257 | 20250117 | 143000 | 6776865600 | 22800 | 22800 | 22800 | 22800 | 101 |
| 258 | 20250117 | 142900 | 6774562800 | 22800 | 22800 | 22800 | 22800 | 448 |
| 259 | 20250117 | 142800 | 6764348400 | 22800 | 22800 | 22850 | 22800 | 2118 |
| 260 | 20250117 | 142700 | 6716057700 | 22850 | 22800 | 22850 | 22800 | 128 |
| 261 | 20250117 | 142600 | 6713136700 | 22800 | 22800 | 22850 | 22800 | 12 |
| 262 | 20250117 | 142500 | 6712863050 | 22800 | 22800 | 22800 | 22800 | 217 |
| 263 | 20250117 | 142400 | 6707915450 | 22800 | 22800 | 22850 | 22800 | 80 |
| 264 | 20250117 | 142300 | 6706091200 | 22800 | 22800 | 22850 | 22800 | 333 |
| 265 | 20250117 | 142200 | 6698483750 | 22800 | 22800 | 22800 | 22800 | 62 |
| 266 | 20250117 | 142100 | 6697070150 | 22800 | 22850 | 22850 | 22800 | 112 |
| 267 | 20250117 | 142000 | 6694514400 | 22850 | 22800 | 22850 | 22800 | 9 |
| 268 | 20250117 | 141900 | 6694309000 | 22850 | 22800 | 22850 | 22800 | 42 |
| 269 | 20250117 | 141800 | 6693349650 | 22850 | 22900 | 22900 | 22850 | 870 |
| 270 | 20250117 | 141700 | 6673460150 | 22900 | 22850 | 22900 | 22800 | 4151 |
| 271 | 20250117 | 141600 | 6578648150 | 22850 | 22850 | 22900 | 22850 | 224 |
| 272 | 20250117 | 141500 | 6573519750 | 22900 | 22900 | 22900 | 22850 | 85 |
| 273 | 20250117 | 141400 | 6571577350 | 22850 | 22950 | 22950 | 22850 | 166 |
| 274 | 20250117 | 141300 | 6567775950 | 22900 | 22850 | 22900 | 22850 | 379 |
| 275 | 20250117 | 141200 | 6559097150 | 22900 | 22900 | 22950 | 22900 | 934 |
| 276 | 20250117 | 141100 | 6537706400 | 22900 | 22900 | 22950 | 22900 | 43 |
| 277 | 20250117 | 141000 | 6536720150 | 22900 | 22900 | 22950 | 22900 | 1342 |
| 278 | 20250117 | 140900 | 6505988100 | 22900 | 22900 | 22950 | 22900 | 625 |
| 279 | 20250117 | 140800 | 6491675500 | 22900 | 22900 | 22950 | 22900 | 13 |
| 280 | 20250117 | 140700 | 6491377750 | 22900 | 22900 | 22950 | 22900 | 905 |
| 281 | 20250117 | 140600 | 6470652650 | 22900 | 22900 | 22900 | 22900 | 1963 |
| 282 | 20250117 | 140500 | 6425699950 | 22950 | 22900 | 23000 | 22900 | 4525 |
| 283 | 20250117 | 140400 | 6321908850 | 22900 | 22850 | 22900 | 22850 | 698 |
| 284 | 20250117 | 140300 | 6305924850 | 22850 | 22900 | 22900 | 22850 | 604 |
| 285 | 20250117 | 140200 | 6292097400 | 22850 | 22900 | 22900 | 22850 | 193 |
| 286 | 20250117 | 140100 | 6287678200 | 22900 | 22900 | 22900 | 22850 | 2504 |
| 287 | 20250117 | 140000 | 6230337200 | 22950 | 22950 | 22950 | 22900 | 2411 |
| 288 | 20250117 | 135900 | 6175041300 | 22950 | 22900 | 22950 | 22900 | 755 |
| 289 | 20250117 | 135800 | 6157719450 | 22950 | 22850 | 22950 | 22850 | 4225 |
| 290 | 20250117 | 135700 | 6060954150 | 22850 | 22850 | 22850 | 22800 | 777 |
| 291 | 20250117 | 135600 | 6043203050 | 22850 | 22850 | 22900 | 22800 | 2527 |
| 292 | 20250117 | 135500 | 5985459150 | 22850 | 22800 | 22850 | 22800 | 329 |
| 293 | 20250117 | 135400 | 5977941700 | 22850 | 22750 | 22850 | 22750 | 2729 |
| 294 | 20250117 | 135300 | 5915722050 | 22750 | 22750 | 22750 | 22750 | 37 |
| 295 | 20250117 | 135200 | 5914880300 | 22750 | 22750 | 22750 | 22750 | 685 |
| 296 | 20250117 | 135100 | 5899296550 | 22750 | 22800 | 22800 | 22750 | 631 |
| 297 | 20250117 | 135000 | 5884940300 | 22800 | 22750 | 22800 | 22750 | 963 |
| 298 | 20250117 | 134900 | 5863016750 | 22750 | 22750 | 22800 | 22750 | 216 |
| 299 | 20250117 | 134800 | 5858101050 | 22750 | 22750 | 22800 | 22700 | 1614 |
| 300 | 20250117 | 134700 | 5821385000 | 22750 | 22700 | 22750 | 22700 | 613 |
| 301 | 20250117 | 134600 | 5807466350 | 22650 | 22650 | 22700 | 22650 | 1774 |
| 302 | 20250117 | 134500 | 5767197750 | 22650 | 22650 | 22700 | 22650 | 72 |
| 303 | 20250117 | 134400 | 5765566900 | 22650 | 22750 | 22750 | 22650 | 631 |
| 304 | 20250117 | 134300 | 5751272750 | 22700 | 22650 | 22700 | 22650 | 839 |
| 305 | 20250117 | 134200 | 5732227500 | 22700 | 22700 | 22700 | 22600 | 115 |
| 306 | 20250117 | 134100 | 5729623850 | 22650 | 22650 | 22650 | 22600 | 574 |
| 307 | 20250117 | 134000 | 5716650250 | 22700 | 22600 | 22700 | 22600 | 975 |
| 308 | 20250117 | 133900 | 5694610250 | 22600 | 22600 | 22650 | 22600 | 723 |
| 309 | 20250117 | 133800 | 5678248850 | 22600 | 22600 | 22600 | 22600 | 410 |
| 310 | 20250117 | 133700 | 5668982850 | 22600 | 22600 | 22650 | 22600 | 1380 |
| 311 | 20250117 | 133600 | 5637783250 | 22650 | 22550 | 22700 | 22550 | 483 |
| 312 | 20250117 | 133500 | 5626849300 | 22550 | 22600 | 22600 | 22550 | 1054 |
| 313 | 20250117 | 133400 | 5603064000 | 22650 | 22600 | 22650 | 22550 | 1172 |
| 314 | 20250117 | 133300 | 5576595650 | 22600 | 22600 | 22650 | 22550 | 443 |
| 315 | 20250117 | 133200 | 5566586300 | 22600 | 22600 | 22700 | 22550 | 3979 |
| 316 | 20250117 | 133100 | 5476672050 | 22700 | 22600 | 22700 | 22600 | 1157 |
| 317 | 20250117 | 133000 | 5450523250 | 22700 | 22600 | 22700 | 22600 | 1269 |
| 318 | 20250117 | 132900 | 5421781700 | 22600 | 22650 | 22700 | 22600 | 1271 |
| 319 | 20250117 | 132800 | 5393031850 | 22650 | 22650 | 22700 | 22650 | 1471 |
| 320 | 20250117 | 132700 | 5359708300 | 22700 | 22650 | 22700 | 22650 | 796 |
| 321 | 20250117 | 132600 | 5341655550 | 22700 | 22650 | 22700 | 22650 | 1021 |
| 322 | 20250117 | 132500 | 5318524000 | 22650 | 22650 | 22650 | 22650 | 920 |
| 323 | 20250117 | 132400 | 5297686000 | 22700 | 22700 | 22750 | 22650 | 596 |
| 324 | 20250117 | 132300 | 5284166900 | 22750 | 22700 | 22750 | 22650 | 755 |
| 325 | 20250117 | 132200 | 5267054950 | 22750 | 22750 | 22750 | 22650 | 1130 |
| 326 | 20250117 | 132100 | 5241429900 | 22750 | 22700 | 22750 | 22700 | 393 |
| 327 | 20250117 | 132000 | 5232507250 | 22750 | 22700 | 22750 | 22700 | 611 |
| 328 | 20250117 | 131900 | 5218631500 | 22700 | 22750 | 22750 | 22700 | 71 |
| 329 | 20250117 | 131800 | 5217016350 | 22750 | 22750 | 22750 | 22700 | 194 |
| 330 | 20250117 | 131700 | 5212606200 | 22750 | 22750 | 22750 | 22750 | 36 |
| 331 | 20250117 | 131600 | 5211787200 | 22700 | 22700 | 22750 | 22700 | 456 |
| 332 | 20250117 | 131500 | 5201435950 | 22700 | 22750 | 22750 | 22700 | 73 |
| 333 | 20250117 | 131400 | 5199778600 | 22750 | 22750 | 22750 | 22750 | 111 |
| 334 | 20250117 | 131300 | 5197253350 | 22750 | 22700 | 22750 | 22700 | 792 |
| 335 | 20250117 | 131200 | 5179274850 | 22700 | 22750 | 22750 | 22700 | 474 |
| 336 | 20250117 | 131100 | 5168515000 | 22750 | 22750 | 22750 | 22750 | 20 |
| 337 | 20250117 | 131000 | 5168060000 | 22750 | 22750 | 22750 | 22750 | 50 |
| 338 | 20250117 | 130900 | 5166922500 | 22750 | 22700 | 22750 | 22700 | 103 |
| 339 | 20250117 | 130800 | 5164584300 | 22750 | 22750 | 22750 | 22750 | 70 |
| 340 | 20250117 | 130700 | 5162991800 | 22750 | 22750 | 22750 | 22700 | 1099 |
| 341 | 20250117 | 130600 | 5138018550 | 22750 | 22750 | 22750 | 22700 | 2632 |
| 342 | 20250117 | 130500 | 5078145550 | 22750 | 22800 | 22800 | 22750 | 499 |
| 343 | 20250117 | 130400 | 5066771350 | 22800 | 22800 | 22800 | 22800 | 644 |
| 344 | 20250117 | 130300 | 5052088150 | 22800 | 22750 | 22800 | 22750 | 132 |
| 345 | 20250117 | 130200 | 5049081900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 346 | 20250117 | 130100 | 5049081900 | 22750 | 22700 | 22750 | 22700 | 1087 |
| 347 | 20250117 | 130000 | 5024355150 | 22750 | 22750 | 22750 | 22700 | 134 |
| 348 | 20250117 | 125900 | 5021310000 | 22750 | 22750 | 22750 | 22750 | 105 |
| 349 | 20250117 | 125800 | 5018921250 | 22750 | 22750 | 22750 | 22750 | 160 |
| 350 | 20250117 | 125700 | 5015281250 | 22700 | 22700 | 22750 | 22700 | 75 |
| 351 | 20250117 | 125600 | 5013578400 | 22700 | 22750 | 22750 | 22700 | 122 |
| 352 | 20250117 | 125500 | 5010808650 | 22700 | 22750 | 22750 | 22700 | 9 |
| 353 | 20250117 | 125400 | 5010604050 | 22750 | 22750 | 22750 | 22750 | 829 |
| 354 | 20250117 | 125300 | 4991744300 | 22750 | 22750 | 22750 | 22750 | 102 |
| 355 | 20250117 | 125200 | 4989423800 | 22750 | 22750 | 22750 | 22750 | 3311 |
| 356 | 20250117 | 125100 | 4914098550 | 22750 | 22700 | 22750 | 22700 | 178 |
| 357 | 20250117 | 125000 | 4910057450 | 22750 | 22750 | 22750 | 22750 | 8 |
| 358 | 20250117 | 124900 | 4909875450 | 22700 | 22750 | 22750 | 22700 | 398 |
| 359 | 20250117 | 124800 | 4900837550 | 22750 | 22700 | 22750 | 22700 | 150 |
| 360 | 20250117 | 124700 | 4897431050 | 22750 | 22750 | 22750 | 22750 | 6 |
| 361 | 20250117 | 124600 | 4897294550 | 22750 | 22750 | 22750 | 22750 | 1 |
| 362 | 20250117 | 124500 | 4897271800 | 22750 | 22700 | 22750 | 22700 | 97 |
| 363 | 20250117 | 124400 | 4895069550 | 22750 | 22700 | 22750 | 22700 | 47 |
| 364 | 20250117 | 124300 | 4894002150 | 22750 | 22700 | 22750 | 22700 | 1156 |
| 365 | 20250117 | 124200 | 4867760500 | 22750 | 22700 | 22750 | 22700 | 70 |
| 366 | 20250117 | 124100 | 4866171400 | 22750 | 22750 | 22750 | 22750 | 8 |
| 367 | 20250117 | 124000 | 4865989400 | 22750 | 22750 | 22750 | 22700 | 681 |
| 368 | 20250117 | 123900 | 4850530150 | 22750 | 22700 | 22750 | 22700 | 76 |
| 369 | 20250117 | 123800 | 4848804550 | 22750 | 22750 | 22750 | 22750 | 45 |
| 370 | 20250117 | 123700 | 4847780800 | 22750 | 22750 | 22750 | 22750 | 15 |
| 371 | 20250117 | 123600 | 4847439550 | 22750 | 22750 | 22750 | 22700 | 274 |
| 372 | 20250117 | 123500 | 4841209450 | 22700 | 22750 | 22750 | 22700 | 105 |
| 373 | 20250117 | 123400 | 4838825650 | 22700 | 22700 | 22750 | 22700 | 2575 |
| 374 | 20250117 | 123300 | 4780372800 | 22750 | 22750 | 22750 | 22750 | 205 |
| 375 | 20250117 | 123200 | 4775709050 | 22800 | 22750 | 22800 | 22750 | 586 |
| 376 | 20250117 | 123100 | 4762377350 | 22800 | 22800 | 22800 | 22800 | 109 |
| 377 | 20250117 | 123000 | 4759892150 | 22800 | 22750 | 22800 | 22750 | 1622 |
| 378 | 20250117 | 122900 | 4722990250 | 22750 | 22750 | 22750 | 22750 | 55 |
| 379 | 20250117 | 122800 | 4721739000 | 22750 | 22700 | 22750 | 22700 | 78 |
| 380 | 20250117 | 122700 | 4719967600 | 22750 | 22700 | 22750 | 22700 | 123 |
| 381 | 20250117 | 122600 | 4717175100 | 22700 | 22750 | 22750 | 22700 | 95 |
| 382 | 20250117 | 122500 | 4715018400 | 22750 | 22750 | 22750 | 22700 | 12 |
| 383 | 20250117 | 122400 | 4714745600 | 22700 | 22700 | 22700 | 22700 | 102 |
| 384 | 20250117 | 122300 | 4712430200 | 22750 | 22750 | 22750 | 22700 | 292 |
| 385 | 20250117 | 122200 | 4705796450 | 22750 | 22750 | 22750 | 22750 | 155 |
| 386 | 20250117 | 122100 | 4702270200 | 22750 | 22700 | 22750 | 22700 | 77 |
| 387 | 20250117 | 122000 | 4700521950 | 22700 | 22750 | 22750 | 22700 | 1113 |
| 388 | 20250117 | 121900 | 4675201250 | 22750 | 22800 | 22800 | 22750 | 2619 |
| 389 | 20250117 | 121800 | 4615618050 | 22750 | 22700 | 22800 | 22700 | 1321 |
| 390 | 20250117 | 121700 | 4585568600 | 22750 | 22700 | 22750 | 22700 | 7 |
| 391 | 20250117 | 121600 | 4585409400 | 22700 | 22750 | 22750 | 22700 | 1439 |
| 392 | 20250117 | 121500 | 4552743750 | 22750 | 22750 | 22750 | 22700 | 988 |
| 393 | 20250117 | 121400 | 4530273300 | 22750 | 22750 | 22800 | 22750 | 458 |
| 394 | 20250117 | 121300 | 4519853350 | 22800 | 22750 | 22800 | 22750 | 17 |
| 395 | 20250117 | 121200 | 4519466250 | 22750 | 22800 | 22800 | 22750 | 140 |
| 396 | 20250117 | 121100 | 4516280850 | 22800 | 22800 | 22800 | 22800 | 5 |
| 397 | 20250117 | 121000 | 4516166850 | 22800 | 22800 | 22800 | 22750 | 13 |
| 398 | 20250117 | 120900 | 4515870550 | 22800 | 22750 | 22800 | 22750 | 125 |
| 399 | 20250117 | 120800 | 4513026600 | 22800 | 22750 | 22800 | 22750 | 8 |
| 400 | 20250117 | 120700 | 4512844300 | 22750 | 22750 | 22750 | 22750 | 247 |
| 401 | 20250117 | 120600 | 4507225050 | 22750 | 22800 | 22800 | 22750 | 1705 |
| 402 | 20250117 | 120500 | 4468399650 | 22800 | 22800 | 22800 | 22750 | 291 |
| 403 | 20250117 | 120400 | 4461765100 | 22800 | 22800 | 22800 | 22750 | 1362 |
| 404 | 20250117 | 120300 | 4430711600 | 22800 | 22800 | 22800 | 22750 | 621 |
| 405 | 20250117 | 120200 | 4416556400 | 22750 | 22750 | 22750 | 22750 | 70 |
| 406 | 20250117 | 120100 | 4414963900 | 22800 | 22800 | 22800 | 22750 | 432 |
| 407 | 20250117 | 120000 | 4405115400 | 22800 | 22800 | 22800 | 22750 | 273 |
| 408 | 20250117 | 115900 | 4398894600 | 22800 | 22750 | 22800 | 22750 | 2870 |
| 409 | 20250117 | 115800 | 4333601900 | 22750 | 22700 | 22750 | 22700 | 4499 |
| 410 | 20250117 | 115700 | 4231461850 | 22700 | 22700 | 22700 | 22650 | 391 |
| 411 | 20250117 | 115600 | 4222602250 | 22700 | 22650 | 22700 | 22650 | 97 |
| 412 | 20250117 | 115500 | 4220403500 | 22650 | 22700 | 22700 | 22650 | 549 |
| 413 | 20250117 | 115400 | 4207941500 | 22700 | 22700 | 22700 | 22650 | 118 |
| 414 | 20250117 | 115300 | 4205266500 | 22700 | 22650 | 22700 | 22650 | 42 |
| 415 | 20250117 | 115200 | 4204315100 | 22650 | 22700 | 22700 | 22650 | 138 |
| 416 | 20250117 | 115100 | 4201189000 | 22700 | 22650 | 22700 | 22650 | 85 |
| 417 | 20250117 | 115000 | 4199263350 | 22700 | 22650 | 22700 | 22650 | 35 |
| 418 | 20250117 | 114900 | 4198469100 | 22700 | 22700 | 22700 | 22700 | 1 |
| 419 | 20250117 | 114800 | 4198446400 | 22700 | 22650 | 22700 | 22650 | 83 |
| 420 | 20250117 | 114700 | 4196565900 | 22700 | 22700 | 22700 | 22700 | 50 |
| 421 | 20250117 | 114600 | 4195430900 | 22700 | 22700 | 22700 | 22650 | 88 |
| 422 | 20250117 | 114500 | 4193437100 | 22700 | 22650 | 22700 | 22600 | 124 |
| 423 | 20250117 | 114400 | 4190628400 | 22700 | 22650 | 22700 | 22650 | 774 |
| 424 | 20250117 | 114300 | 4173097100 | 22650 | 22650 | 22700 | 22650 | 2738 |
| 425 | 20250117 | 114200 | 4111081200 | 22650 | 22650 | 22650 | 22600 | 140 |
| 426 | 20250117 | 114100 | 4107913800 | 22650 | 22700 | 22700 | 22650 | 131 |
| 427 | 20250117 | 114000 | 4104946400 | 22650 | 22650 | 22700 | 22650 | 1203 |
| 428 | 20250117 | 113900 | 4077697350 | 22650 | 22650 | 22700 | 22650 | 794 |
| 429 | 20250117 | 113800 | 4059708800 | 22700 | 22700 | 22700 | 22650 | 1097 |
| 430 | 20250117 | 113700 | 4034808000 | 22700 | 22700 | 22700 | 22700 | 27 |
| 431 | 20250117 | 113600 | 4034195100 | 22700 | 22650 | 22700 | 22650 | 748 |
| 432 | 20250117 | 113500 | 4017219100 | 22700 | 22700 | 22700 | 22700 | 47 |
| 433 | 20250117 | 113400 | 4016152200 | 22700 | 22700 | 22700 | 22700 | 5 |
| 434 | 20250117 | 113300 | 4016038700 | 22700 | 22700 | 22700 | 22650 | 259 |
| 435 | 20250117 | 113200 | 4010163000 | 22700 | 22700 | 22700 | 22700 | 2688 |
| 436 | 20250117 | 113100 | 3949145400 | 22700 | 22700 | 22700 | 22700 | 34 |
| 437 | 20250117 | 113000 | 3948373600 | 22700 | 22700 | 22700 | 22650 | 7822 |
| 438 | 20250117 | 112900 | 3770815350 | 22700 | 22700 | 22750 | 22700 | 229 |
| 439 | 20250117 | 112800 | 3765616650 | 22700 | 22750 | 22750 | 22700 | 844 |
| 440 | 20250117 | 112700 | 3746457500 | 22700 | 22650 | 22700 | 22650 | 1716 |
| 441 | 20250117 | 112600 | 3707507900 | 22650 | 22700 | 22700 | 22650 | 309 |
| 442 | 20250117 | 112500 | 3700508650 | 22650 | 22650 | 22700 | 22650 | 517 |
| 443 | 20250117 | 112400 | 3688798400 | 22700 | 22650 | 22700 | 22650 | 87 |
| 444 | 20250117 | 112300 | 3686827100 | 22700 | 22700 | 22700 | 22700 | 10 |
| 445 | 20250117 | 112200 | 3686600100 | 22700 | 22700 | 22700 | 22650 | 438 |
| 446 | 20250117 | 112100 | 3676666200 | 22700 | 22650 | 22700 | 22650 | 100 |
| 447 | 20250117 | 112000 | 3674399800 | 22650 | 22700 | 22700 | 22650 | 328 |
| 448 | 20250117 | 111900 | 3666962600 | 22700 | 22700 | 22700 | 22650 | 446 |
| 449 | 20250117 | 111800 | 3656843400 | 22700 | 22700 | 22700 | 22650 | 615 |
| 450 | 20250117 | 111700 | 3642911550 | 22700 | 22700 | 22700 | 22700 | 415 |
| 451 | 20250117 | 111600 | 3633491050 | 22750 | 22750 | 22750 | 22700 | 7 |
| 452 | 20250117 | 111500 | 3633331850 | 22700 | 22650 | 22750 | 22650 | 115 |
| 453 | 20250117 | 111400 | 3630724050 | 22700 | 22650 | 22700 | 22650 | 3010 |
| 454 | 20250117 | 111300 | 3562397150 | 22700 | 22700 | 22700 | 22650 | 60 |
| 455 | 20250117 | 111200 | 3561035550 | 22700 | 22650 | 22700 | 22650 | 85 |
| 456 | 20250117 | 111100 | 3559109650 | 22700 | 22700 | 22700 | 22700 | 75 |
| 457 | 20250117 | 111000 | 3557407150 | 22700 | 22650 | 22700 | 22650 | 10 |
| 458 | 20250117 | 110900 | 3557180600 | 22650 | 22650 | 22650 | 22600 | 785 |
| 459 | 20250117 | 110800 | 3539403950 | 22650 | 22650 | 22650 | 22650 | 111 |
| 460 | 20250117 | 110700 | 3536889800 | 22650 | 22600 | 22650 | 22600 | 2194 |
| 461 | 20250117 | 110600 | 3487304600 | 22550 | 22600 | 22600 | 22550 | 130 |
| 462 | 20250117 | 110500 | 3484371500 | 22550 | 22550 | 22550 | 22550 | 76 |
| 463 | 20250117 | 110400 | 3482657700 | 22550 | 22600 | 22600 | 22550 | 13 |
| 464 | 20250117 | 110300 | 3482364150 | 22550 | 22600 | 22600 | 22550 | 4102 |
| 465 | 20250117 | 110200 | 3389821150 | 22600 | 22600 | 22600 | 22600 | 9 |
| 466 | 20250117 | 110100 | 3389617750 | 22600 | 22600 | 22600 | 22600 | 1 |
| 467 | 20250117 | 110000 | 3389595150 | 22600 | 22600 | 22600 | 22550 | 106 |
| 468 | 20250117 | 105900 | 3387204550 | 22550 | 22550 | 22600 | 22550 | 234 |
| 469 | 20250117 | 105800 | 3381926950 | 22600 | 22600 | 22600 | 22600 | 24 |
| 470 | 20250117 | 105700 | 3381384550 | 22600 | 22600 | 22600 | 22550 | 179 |
| 471 | 20250117 | 105600 | 3377342750 | 22600 | 22600 | 22600 | 22600 | 4 |
| 472 | 20250117 | 105500 | 3377252350 | 22600 | 22550 | 22600 | 22500 | 282 |
| 473 | 20250117 | 105400 | 3370898200 | 22600 | 22500 | 22600 | 22500 | 220 |
| 474 | 20250117 | 105300 | 3365933400 | 22500 | 22550 | 22600 | 22500 | 1179 |
| 475 | 20250117 | 105200 | 3339349050 | 22500 | 22500 | 22500 | 22500 | 51 |
| 476 | 20250117 | 105100 | 3338201550 | 22550 | 22500 | 22550 | 22500 | 87 |
| 477 | 20250117 | 105000 | 3336243700 | 22500 | 22500 | 22550 | 22500 | 1552 |
| 478 | 20250117 | 104900 | 3301323500 | 22500 | 22550 | 22550 | 22500 | 43 |
| 479 | 20250117 | 104800 | 3300355100 | 22500 | 22600 | 22600 | 22500 | 213 |
| 480 | 20250117 | 104700 | 3295554900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 481 | 20250117 | 104600 | 3295554900 | 22600 | 22500 | 22600 | 22500 | 1617 |
| 482 | 20250117 | 104500 | 3259112650 | 22500 | 22550 | 22550 | 22500 | 222 |
| 483 | 20250117 | 104400 | 3254117150 | 22500 | 22500 | 22500 | 22500 | 12698 |
| 484 | 20250117 | 104300 | 2968412150 | 22450 | 22450 | 22500 | 22450 | 14 |
| 485 | 20250117 | 104200 | 2968097800 | 22450 | 22450 | 22500 | 22400 | 12365 |
| 486 | 20250117 | 104100 | 2690504200 | 22450 | 22450 | 22500 | 22450 | 9009 |
| 487 | 20250117 | 104000 | 2488251750 | 22500 | 22500 | 22500 | 22500 | 1846 |
| 488 | 20250117 | 103900 | 2446716750 | 22500 | 22500 | 22500 | 22450 | 2305 |
| 489 | 20250117 | 103800 | 2394856750 | 22550 | 22500 | 22550 | 22500 | 1007 |
| 490 | 20250117 | 103700 | 2372199050 | 22500 | 22550 | 22550 | 22500 | 485 |
| 491 | 20250117 | 103600 | 2361282300 | 22550 | 22500 | 22550 | 22500 | 79 |
| 492 | 20250117 | 103500 | 2359504450 | 22550 | 22550 | 22550 | 22550 | 15 |
| 493 | 20250117 | 103400 | 2359166200 | 22550 | 22550 | 22550 | 22550 | 968 |
| 494 | 20250117 | 103300 | 2337337800 | 22550 | 22550 | 22600 | 22550 | 690 |
| 495 | 20250117 | 103200 | 2321777950 | 22550 | 22550 | 22600 | 22550 | 372 |
| 496 | 20250117 | 103100 | 2313388450 | 22550 | 22550 | 22600 | 22550 | 458 |
| 497 | 20250117 | 103000 | 2303057800 | 22550 | 22550 | 22550 | 22550 | 73 |
| 498 | 20250117 | 102900 | 2301411650 | 22600 | 22600 | 22600 | 22550 | 159 |
| 499 | 20250117 | 102800 | 2297818300 | 22600 | 22600 | 22600 | 22600 | 6 |
| 500 | 20250117 | 102700 | 2297682700 | 22600 | 22500 | 22600 | 22500 | 296 |
| 501 | 20250117 | 102600 | 2291017000 | 22500 | 22550 | 22550 | 22500 | 1578 |
| 502 | 20250117 | 102500 | 2255445450 | 22550 | 22500 | 22550 | 22500 | 854 |
| 503 | 20250117 | 102400 | 2236213950 | 22500 | 22500 | 22550 | 22500 | 180 |
| 504 | 20250117 | 102300 | 2232163550 | 22550 | 22500 | 22550 | 22500 | 2299 |
| 505 | 20250117 | 102200 | 2180435700 | 22500 | 22550 | 22550 | 22500 | 389 |
| 506 | 20250117 | 102100 | 2171672800 | 22450 | 22550 | 22550 | 22450 | 7629 |
| 507 | 20250117 | 102000 | 2000067900 | 22600 | 22550 | 22600 | 22550 | 574 |
| 508 | 20250117 | 101900 | 1987108500 | 22600 | 22600 | 22600 | 22600 | 106 |
| 509 | 20250117 | 101800 | 1984712900 | 22600 | 22600 | 22600 | 22550 | 551 |
| 510 | 20250117 | 101700 | 1972264100 | 22600 | 22600 | 22650 | 22550 | 5699 |
| 511 | 20250117 | 101600 | 1843465350 | 22600 | 22550 | 22600 | 22550 | 4845 |
| 512 | 20250117 | 101500 | 1733995000 | 22550 | 22550 | 22600 | 22550 | 607 |
| 513 | 20250117 | 101400 | 1720299200 | 22600 | 22600 | 22600 | 22550 | 448 |
| 514 | 20250117 | 101300 | 1710193800 | 22550 | 22550 | 22600 | 22550 | 17 |
| 515 | 20250117 | 101200 | 1709810150 | 22550 | 22550 | 22550 | 22550 | 234 |
| 516 | 20250117 | 101100 | 1704533450 | 22600 | 22550 | 22600 | 22550 | 876 |
| 517 | 20250117 | 101000 | 1684779550 | 22550 | 22550 | 22550 | 22500 | 464 |
| 518 | 20250117 | 100900 | 1674338350 | 22550 | 22500 | 22550 | 22500 | 143 |
| 519 | 20250117 | 100800 | 1671118800 | 22550 | 22550 | 22550 | 22550 | 64 |
| 520 | 20250117 | 100700 | 1669675600 | 22500 | 22600 | 22600 | 22500 | 306 |
| 521 | 20250117 | 100600 | 1662780000 | 22600 | 22550 | 22600 | 22550 | 1005 |
| 522 | 20250117 | 100500 | 1640117050 | 22550 | 22550 | 22550 | 22550 | 213 |
| 523 | 20250117 | 100400 | 1635313900 | 22550 | 22550 | 22550 | 22550 | 24 |
| 524 | 20250117 | 100300 | 1634772700 | 22500 | 22500 | 22500 | 22500 | 121 |
| 525 | 20250117 | 100200 | 1632050200 | 22500 | 22550 | 22550 | 22500 | 84 |
| 526 | 20250117 | 100100 | 1630157650 | 22500 | 22500 | 22550 | 22500 | 35 |
| 527 | 20250117 | 100000 | 1629370100 | 22500 | 22500 | 22500 | 22450 | 188 |
| 528 | 20250117 | 095900 | 1625143300 | 22500 | 22500 | 22550 | 22500 | 843 |
| 529 | 20250117 | 095800 | 1606175750 | 22500 | 22450 | 22500 | 22450 | 884 |
| 530 | 20250117 | 095700 | 1586311950 | 22500 | 22500 | 22500 | 22450 | 4819 |
| 531 | 20250117 | 095600 | 1477893300 | 22550 | 22550 | 22550 | 22500 | 3202 |
| 532 | 20250117 | 095500 | 1405743050 | 22600 | 22600 | 22600 | 22600 | 109 |
| 533 | 20250117 | 095400 | 1403279650 | 22600 | 22550 | 22600 | 22550 | 103 |
| 534 | 20250117 | 095300 | 1400955450 | 22550 | 22600 | 22600 | 22550 | 1606 |
| 535 | 20250117 | 095200 | 1364720900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 536 | 20250117 | 095100 | 1364720900 | 22600 | 22600 | 22600 | 22600 | 93 |
| 537 | 20250117 | 095000 | 1362619100 | 22600 | 22600 | 22600 | 22600 | 777 |
| 538 | 20250117 | 094900 | 1345058900 | 22600 | 22600 | 22600 | 22600 | 2 |
| 539 | 20250117 | 094800 | 1345013700 | 22700 | 22650 | 22700 | 22650 | 863 |
| 540 | 20250117 | 094700 | 1325466000 | 22650 | 22650 | 22650 | 22650 | 11 |
| 541 | 20250117 | 094600 | 1325216850 | 22650 | 22650 | 22650 | 22600 | 1402 |
| 542 | 20250117 | 094500 | 1293462400 | 22650 | 22650 | 22650 | 22550 | 130 |
| 543 | 20250117 | 094400 | 1290529100 | 22650 | 22650 | 22650 | 22550 | 2080 |
| 544 | 20250117 | 094300 | 1243526150 | 22600 | 22600 | 22600 | 22600 | 4 |
| 545 | 20250117 | 094200 | 1243435750 | 22600 | 22600 | 22650 | 22600 | 626 |
| 546 | 20250117 | 094100 | 1229278150 | 22650 | 22650 | 22650 | 22650 | 572 |
| 547 | 20250117 | 094000 | 1216322350 | 22650 | 22700 | 22700 | 22650 | 517 |
| 548 | 20250117 | 093900 | 1204611450 | 22700 | 22700 | 22700 | 22700 | 106 |
| 549 | 20250117 | 093800 | 1202205250 | 22700 | 22650 | 22700 | 22650 | 12 |
| 550 | 20250117 | 093700 | 1201933350 | 22650 | 22700 | 22700 | 22650 | 286 |
| 551 | 20250117 | 093600 | 1195444750 | 22700 | 22700 | 22750 | 22650 | 284 |
| 552 | 20250117 | 093500 | 1188995800 | 22700 | 22700 | 22700 | 22700 | 319 |
| 553 | 20250117 | 093400 | 1181754500 | 22700 | 22700 | 22750 | 22650 | 1313 |
| 554 | 20250117 | 093300 | 1151949200 | 22700 | 22600 | 22700 | 22550 | 2762 |
| 555 | 20250117 | 093200 | 1089486350 | 22650 | 22650 | 22650 | 22600 | 569 |
| 556 | 20250117 | 093100 | 1076613100 | 22650 | 22650 | 22700 | 22650 | 250 |
| 557 | 20250117 | 093000 | 1070950500 | 22600 | 22650 | 22700 | 22600 | 2536 |
| 558 | 20250117 | 092900 | 1013588400 | 22650 | 22750 | 22750 | 22650 | 619 |
| 559 | 20250117 | 092800 | 999566350 | 22650 | 22750 | 22750 | 22650 | 1028 |
| 560 | 20250117 | 092700 | 976269750 | 22750 | 22700 | 22750 | 22700 | 4 |
| 561 | 20250117 | 092600 | 976178800 | 22700 | 22750 | 22750 | 22700 | 864 |
| 562 | 20250117 | 092500 | 956559100 | 22750 | 22750 | 22750 | 22750 | 27 |
| 563 | 20250117 | 092400 | 955944850 | 22750 | 22700 | 22750 | 22700 | 1355 |
| 564 | 20250117 | 092300 | 925124850 | 22700 | 22750 | 22750 | 22700 | 782 |
| 565 | 20250117 | 092200 | 907344400 | 22700 | 22750 | 22750 | 22700 | 4166 |
| 566 | 20250117 | 092100 | 812717600 | 22750 | 22800 | 22800 | 22750 | 773 |
| 567 | 20250117 | 092000 | 795093300 | 22800 | 22850 | 22850 | 22800 | 434 |
| 568 | 20250117 | 091900 | 785186550 | 22850 | 22750 | 22850 | 22750 | 2360 |
| 569 | 20250117 | 091800 | 731303950 | 22750 | 22800 | 22800 | 22750 | 573 |
| 570 | 20250117 | 091700 | 718242050 | 22800 | 22750 | 22800 | 22750 | 130 |
| 571 | 20250117 | 091600 | 715283050 | 22800 | 22800 | 22800 | 22750 | 1367 |
| 572 | 20250117 | 091500 | 684132600 | 22800 | 22800 | 22850 | 22800 | 579 |
| 573 | 20250117 | 091400 | 670931350 | 22800 | 22800 | 22800 | 22800 | 544 |
| 574 | 20250117 | 091300 | 658528150 | 22800 | 22800 | 22850 | 22750 | 498 |
| 575 | 20250117 | 091200 | 647180350 | 22800 | 22800 | 22800 | 22800 | 1599 |
| 576 | 20250117 | 091100 | 610723150 | 22800 | 22900 | 22900 | 22800 | 5709 |
| 577 | 20250117 | 091000 | 480470150 | 22900 | 22900 | 23000 | 22850 | 4349 |
| 578 | 20250117 | 090900 | 380741950 | 22850 | 22850 | 22900 | 22850 | 2064 |
| 579 | 20250117 | 090800 | 333487900 | 22850 | 22850 | 22900 | 22850 | 2647 |
| 580 | 20250117 | 090700 | 273003900 | 22850 | 22750 | 22850 | 22750 | 3002 |
| 581 | 20250117 | 090600 | 204499600 | 22800 | 22800 | 22800 | 22750 | 238 |
| 582 | 20250117 | 090500 | 199084800 | 22750 | 22700 | 22750 | 22700 | 1265 |
| 583 | 20250117 | 090400 | 170314450 | 22700 | 22650 | 22750 | 22650 | 1535 |
| 584 | 20250117 | 090300 | 135444050 | 22700 | 22700 | 22700 | 22700 | 763 |
| 585 | 20250117 | 090200 | 118123950 | 22700 | 22600 | 22700 | 22600 | 1204 |
| 586 | 20250117 | 090100 | 90840350 | 22600 | 22650 | 22650 | 22600 | 930 |
| 587 | 20250117 | 090000 | 69822300 | 22600 | 22600 | 22650 | 22550 | 2796 |