32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250121 | 185300 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 4067 |
| 3 | 20250121 | 185200 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 4 | 20250121 | 185100 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 5 | 20250121 | 185000 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 6 | 20250121 | 184900 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 7 | 20250121 | 184800 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 8 | 20250121 | 184700 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 9 | 20250121 | 184600 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 10 | 20250121 | 184500 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 11 | 20250121 | 184400 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 12 | 20250121 | 184300 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 13 | 20250121 | 184200 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 14 | 20250121 | 184100 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 15 | 20250121 | 184000 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 16 | 20250121 | 183900 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 17 | 20250121 | 183800 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 18 | 20250121 | 183700 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 19 | 20250121 | 183600 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 20 | 20250121 | 183500 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 21 | 20250121 | 183400 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 22 | 20250121 | 183300 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 23 | 20250121 | 183200 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 24 | 20250121 | 183100 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 25 | 20250121 | 183000 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 26 | 20250121 | 182900 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 27 | 20250121 | 182800 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 28 | 20250121 | 182700 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 29 | 20250121 | 182600 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 30 | 20250121 | 182500 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 31 | 20250121 | 182400 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 32 | 20250121 | 182300 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 4067 |
| 33 | 20250121 | 182200 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 34 | 20250121 | 182100 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 35 | 20250121 | 182000 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 36 | 20250121 | 181900 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 37 | 20250121 | 181800 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 38 | 20250121 | 181700 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 39 | 20250121 | 181600 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 40 | 20250121 | 181500 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 41 | 20250121 | 181400 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 42 | 20250121 | 181300 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 43 | 20250121 | 181200 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 44 | 20250121 | 181100 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 45 | 20250121 | 181000 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 46 | 20250121 | 180900 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 47 | 20250121 | 180800 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 48 | 20250121 | 180700 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 49 | 20250121 | 180600 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 50 | 20250121 | 180500 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 51 | 20250121 | 180400 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 52 | 20250121 | 180300 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 53 | 20250121 | 180200 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 54 | 20250121 | 180100 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 55 | 20250121 | 180000 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 56 | 20250121 | 175900 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 57 | 20250121 | 175800 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 58 | 20250121 | 175700 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 59 | 20250121 | 175600 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 60 | 20250121 | 175500 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 61 | 20250121 | 175400 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 62 | 20250121 | 175300 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 4067 |
| 63 | 20250121 | 175200 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 64 | 20250121 | 175100 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 65 | 20250121 | 175000 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 66 | 20250121 | 174900 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 67 | 20250121 | 174800 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 68 | 20250121 | 174700 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 69 | 20250121 | 174600 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 70 | 20250121 | 174500 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 71 | 20250121 | 174400 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 72 | 20250121 | 174300 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 73 | 20250121 | 174200 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 74 | 20250121 | 174100 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 75 | 20250121 | 174000 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 76 | 20250121 | 173900 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 77 | 20250121 | 173800 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 78 | 20250121 | 173700 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 79 | 20250121 | 173600 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 80 | 20250121 | 173500 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 81 | 20250121 | 173400 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 82 | 20250121 | 173300 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 83 | 20250121 | 173200 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 84 | 20250121 | 173100 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 85 | 20250121 | 173000 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 86 | 20250121 | 172900 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 87 | 20250121 | 172800 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 88 | 20250121 | 172700 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 89 | 20250121 | 172600 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 90 | 20250121 | 172500 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 91 | 20250121 | 172400 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 92 | 20250121 | 172300 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 4067 |
| 93 | 20250121 | 172200 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 94 | 20250121 | 172100 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 95 | 20250121 | 172000 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 96 | 20250121 | 171900 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 97 | 20250121 | 171800 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 98 | 20250121 | 171700 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 99 | 20250121 | 171600 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 100 | 20250121 | 171500 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 101 | 20250121 | 171400 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 102 | 20250121 | 171300 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 103 | 20250121 | 171200 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 104 | 20250121 | 171100 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 105 | 20250121 | 171000 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 106 | 20250121 | 170900 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 107 | 20250121 | 170800 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 108 | 20250121 | 170700 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 109 | 20250121 | 170600 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 110 | 20250121 | 170500 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 111 | 20250121 | 170400 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 112 | 20250121 | 170300 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 113 | 20250121 | 170200 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 114 | 20250121 | 170100 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 115 | 20250121 | 170000 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 116 | 20250121 | 165900 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 117 | 20250121 | 165800 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 118 | 20250121 | 165700 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 119 | 20250121 | 165600 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 120 | 20250121 | 165500 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 121 | 20250121 | 165400 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 122 | 20250121 | 165300 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 4067 |
| 123 | 20250121 | 165200 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 124 | 20250121 | 165100 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 125 | 20250121 | 165000 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 126 | 20250121 | 164900 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 127 | 20250121 | 164800 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 128 | 20250121 | 164700 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 129 | 20250121 | 164600 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 130 | 20250121 | 164500 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 131 | 20250121 | 164400 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 132 | 20250121 | 164300 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 133 | 20250121 | 164200 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 134 | 20250121 | 164100 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 135 | 20250121 | 164000 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 136 | 20250121 | 163900 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 137 | 20250121 | 163800 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 138 | 20250121 | 163700 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 139 | 20250121 | 163600 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 140 | 20250121 | 163500 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 141 | 20250121 | 163400 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 142 | 20250121 | 163300 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 143 | 20250121 | 163200 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 144 | 20250121 | 163100 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 145 | 20250121 | 163000 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 146 | 20250121 | 162900 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 147 | 20250121 | 162800 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 148 | 20250121 | 162700 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 149 | 20250121 | 162600 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 150 | 20250121 | 162500 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 151 | 20250121 | 162400 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 152 | 20250121 | 162300 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 4067 |
| 153 | 20250121 | 162200 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 154 | 20250121 | 162100 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 155 | 20250121 | 162000 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 156 | 20250121 | 161900 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 157 | 20250121 | 161800 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 158 | 20250121 | 161700 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 159 | 20250121 | 161600 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 160 | 20250121 | 161500 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 161 | 20250121 | 161400 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 162 | 20250121 | 161300 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 163 | 20250121 | 161200 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 164 | 20250121 | 161100 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 165 | 20250121 | 161000 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 166 | 20250121 | 160900 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 167 | 20250121 | 160800 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 168 | 20250121 | 160700 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 169 | 20250121 | 160600 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 170 | 20250121 | 160500 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 171 | 20250121 | 160400 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 172 | 20250121 | 160300 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 173 | 20250121 | 160200 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 174 | 20250121 | 160100 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 175 | 20250121 | 160000 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 176 | 20250121 | 155900 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 177 | 20250121 | 155800 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 178 | 20250121 | 155700 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 179 | 20250121 | 155600 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 180 | 20250121 | 155500 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 181 | 20250121 | 155400 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 182 | 20250121 | 155300 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 4067 |
| 183 | 20250121 | 155200 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 184 | 20250121 | 155100 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 185 | 20250121 | 155000 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 186 | 20250121 | 154900 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 187 | 20250121 | 154800 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 188 | 20250121 | 154700 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 189 | 20250121 | 154600 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 190 | 20250121 | 154500 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 191 | 20250121 | 154400 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 192 | 20250121 | 154300 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 193 | 20250121 | 154200 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 194 | 20250121 | 154100 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 195 | 20250121 | 154000 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 196 | 20250121 | 153900 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 197 | 20250121 | 153800 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 198 | 20250121 | 153700 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 199 | 20250121 | 153600 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 200 | 20250121 | 153500 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 201 | 20250121 | 153400 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 202 | 20250121 | 153300 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 203 | 20250121 | 153200 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 204 | 20250121 | 153100 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 0 |
| 205 | 20250121 | 153000 | 12983824000 | 39150 | 39150 | 39150 | 39150 | 4067 |
| 206 | 20250121 | 152900 | 12824600950 | 39300 | 39300 | 39300 | 39300 | 0 |
| 207 | 20250121 | 152800 | 12824600950 | 39300 | 39300 | 39300 | 39300 | 0 |
| 208 | 20250121 | 152700 | 12824600950 | 39300 | 39300 | 39300 | 39300 | 0 |
| 209 | 20250121 | 152600 | 12824600950 | 39300 | 39300 | 39300 | 39300 | 0 |
| 210 | 20250121 | 152500 | 12824600950 | 39300 | 39300 | 39300 | 39300 | 0 |
| 211 | 20250121 | 152400 | 12824600950 | 39300 | 39300 | 39300 | 39300 | 0 |
| 212 | 20250121 | 152300 | 12824600950 | 39300 | 39300 | 39300 | 39300 | 0 |
| 213 | 20250121 | 152200 | 12824600950 | 39300 | 39300 | 39300 | 39300 | 0 |
| 214 | 20250121 | 152100 | 12824600950 | 39300 | 39300 | 39300 | 39300 | 0 |
| 215 | 20250121 | 152000 | 12824600950 | 39300 | 39300 | 39300 | 39300 | 0 |
| 216 | 20250121 | 151900 | 12824600950 | 39300 | 39250 | 39300 | 39200 | 797 |
| 217 | 20250121 | 151800 | 12793322500 | 39300 | 39250 | 39300 | 39200 | 441 |
| 218 | 20250121 | 151700 | 12776011000 | 39250 | 39300 | 39350 | 39250 | 317 |
| 219 | 20250121 | 151600 | 12763549750 | 39300 | 39300 | 39300 | 39250 | 637 |
| 220 | 20250121 | 151500 | 12738516200 | 39300 | 39200 | 39350 | 39150 | 1837 |
| 221 | 20250121 | 151400 | 12666410350 | 39200 | 39150 | 39200 | 39150 | 529 |
| 222 | 20250121 | 151300 | 12645677250 | 39150 | 39100 | 39200 | 39100 | 1122 |
| 223 | 20250121 | 151200 | 12601744850 | 39200 | 39200 | 39200 | 39100 | 533 |
| 224 | 20250121 | 151100 | 12580873700 | 39200 | 39200 | 39250 | 39100 | 1083 |
| 225 | 20250121 | 151000 | 12538461050 | 39200 | 39150 | 39200 | 39150 | 634 |
| 226 | 20250121 | 150900 | 12513633700 | 39200 | 39250 | 39250 | 39200 | 920 |
| 227 | 20250121 | 150800 | 12477558100 | 39250 | 39200 | 39250 | 39200 | 398 |
| 228 | 20250121 | 150700 | 12461946850 | 39250 | 39100 | 39250 | 39100 | 2414 |
| 229 | 20250121 | 150600 | 12367370100 | 39100 | 39300 | 39300 | 39100 | 4018 |
| 230 | 20250121 | 150500 | 12209864250 | 39300 | 39400 | 39450 | 39300 | 2538 |
| 231 | 20250121 | 150400 | 12110028550 | 39450 | 39400 | 39450 | 39400 | 29 |
| 232 | 20250121 | 150300 | 12108885450 | 39400 | 39400 | 39450 | 39400 | 474 |
| 233 | 20250121 | 150200 | 12090209700 | 39450 | 39500 | 39500 | 39450 | 275 |
| 234 | 20250121 | 150100 | 12079359900 | 39500 | 39550 | 39550 | 39500 | 342 |
| 235 | 20250121 | 150000 | 12065850100 | 39500 | 39550 | 39600 | 39500 | 212 |
| 236 | 20250121 | 145900 | 12057458250 | 39500 | 39600 | 39600 | 39500 | 222 |
| 237 | 20250121 | 145800 | 12048676600 | 39550 | 39650 | 39650 | 39550 | 121 |
| 238 | 20250121 | 145700 | 12043884200 | 39600 | 39450 | 39600 | 39450 | 1771 |
| 239 | 20250121 | 145600 | 11973934750 | 39400 | 39400 | 39450 | 39400 | 762 |
| 240 | 20250121 | 145500 | 11943897600 | 39400 | 39400 | 39450 | 39350 | 785 |
| 241 | 20250121 | 145400 | 11912978500 | 39350 | 39400 | 39400 | 39350 | 862 |
| 242 | 20250121 | 145300 | 11879045350 | 39350 | 39400 | 39400 | 39350 | 1140 |
| 243 | 20250121 | 145200 | 11834178500 | 39350 | 39400 | 39400 | 39350 | 140 |
| 244 | 20250121 | 145100 | 11828668150 | 39350 | 39400 | 39400 | 39350 | 198 |
| 245 | 20250121 | 145000 | 11820871550 | 39350 | 39450 | 39450 | 39350 | 1389 |
| 246 | 20250121 | 144900 | 11766147200 | 39450 | 39500 | 39500 | 39400 | 262 |
| 247 | 20250121 | 144800 | 11755813600 | 39500 | 39450 | 39500 | 39400 | 1047 |
| 248 | 20250121 | 144700 | 11714507600 | 39450 | 39500 | 39500 | 39450 | 113 |
| 249 | 20250121 | 144600 | 11710048200 | 39500 | 39450 | 39500 | 39450 | 164 |
| 250 | 20250121 | 144500 | 11703571450 | 39450 | 39500 | 39500 | 39450 | 306 |
| 251 | 20250121 | 144400 | 11691496700 | 39450 | 39500 | 39500 | 39450 | 121 |
| 252 | 20250121 | 144300 | 11686719350 | 39500 | 39500 | 39500 | 39450 | 176 |
| 253 | 20250121 | 144200 | 11679772900 | 39450 | 39450 | 39500 | 39450 | 246 |
| 254 | 20250121 | 144100 | 11670061750 | 39450 | 39450 | 39450 | 39450 | 368 |
| 255 | 20250121 | 144000 | 11655544150 | 39500 | 39450 | 39500 | 39450 | 273 |
| 256 | 20250121 | 143900 | 11644769150 | 39450 | 39500 | 39550 | 39450 | 1180 |
| 257 | 20250121 | 143800 | 11598159300 | 39550 | 39550 | 39550 | 39500 | 125 |
| 258 | 20250121 | 143700 | 11593216150 | 39550 | 39500 | 39550 | 39450 | 318 |
| 259 | 20250121 | 143600 | 11580657350 | 39500 | 39500 | 39550 | 39500 | 479 |
| 260 | 20250121 | 143500 | 11561735550 | 39450 | 39550 | 39550 | 39450 | 1001 |
| 261 | 20250121 | 143400 | 11522195700 | 39500 | 39500 | 39550 | 39500 | 125 |
| 262 | 20250121 | 143300 | 11517254000 | 39500 | 39550 | 39550 | 39500 | 211 |
| 263 | 20250121 | 143200 | 11508909100 | 39550 | 39550 | 39550 | 39500 | 182 |
| 264 | 20250121 | 143100 | 11501715750 | 39500 | 39550 | 39550 | 39500 | 401 |
| 265 | 20250121 | 143000 | 11485869300 | 39550 | 39500 | 39550 | 39450 | 190 |
| 266 | 20250121 | 142900 | 11478357200 | 39500 | 39500 | 39550 | 39500 | 58 |
| 267 | 20250121 | 142800 | 11476064950 | 39500 | 39500 | 39550 | 39500 | 212 |
| 268 | 20250121 | 142700 | 11467690250 | 39500 | 39500 | 39550 | 39450 | 130 |
| 269 | 20250121 | 142600 | 11462552900 | 39500 | 39500 | 39550 | 39500 | 55 |
| 270 | 20250121 | 142500 | 11460379450 | 39500 | 39500 | 39550 | 39400 | 293 |
| 271 | 20250121 | 142400 | 11448826650 | 39450 | 39550 | 39550 | 39450 | 101 |
| 272 | 20250121 | 142300 | 11444833700 | 39550 | 39500 | 39550 | 39450 | 293 |
| 273 | 20250121 | 142200 | 11433264750 | 39450 | 39500 | 39500 | 39450 | 122 |
| 274 | 20250121 | 142100 | 11428449700 | 39500 | 39450 | 39500 | 39400 | 434 |
| 275 | 20250121 | 142000 | 11411330900 | 39450 | 39550 | 39550 | 39450 | 1355 |
| 276 | 20250121 | 141900 | 11357833700 | 39500 | 39550 | 39550 | 39500 | 163 |
| 277 | 20250121 | 141800 | 11351388100 | 39550 | 39550 | 39550 | 39500 | 66 |
| 278 | 20250121 | 141700 | 11348777950 | 39500 | 39550 | 39550 | 39500 | 105 |
| 279 | 20250121 | 141600 | 11344626250 | 39550 | 39550 | 39550 | 39450 | 665 |
| 280 | 20250121 | 141500 | 11318358000 | 39500 | 39550 | 39550 | 39500 | 67 |
| 281 | 20250121 | 141400 | 11315708250 | 39500 | 39500 | 39550 | 39500 | 240 |
| 282 | 20250121 | 141300 | 11306228150 | 39500 | 39550 | 39600 | 39450 | 836 |
| 283 | 20250121 | 141200 | 11273200850 | 39550 | 39600 | 39650 | 39550 | 451 |
| 284 | 20250121 | 141100 | 11255353550 | 39600 | 39600 | 39600 | 39600 | 52 |
| 285 | 20250121 | 141000 | 11253294350 | 39600 | 39600 | 39600 | 39550 | 85 |
| 286 | 20250121 | 140900 | 11249928450 | 39600 | 39600 | 39650 | 39600 | 258 |
| 287 | 20250121 | 140800 | 11239706900 | 39600 | 39650 | 39650 | 39550 | 329 |
| 288 | 20250121 | 140700 | 11226687850 | 39600 | 39550 | 39600 | 39550 | 279 |
| 289 | 20250121 | 140600 | 11215642200 | 39600 | 39550 | 39600 | 39550 | 103 |
| 290 | 20250121 | 140500 | 11211566000 | 39550 | 39550 | 39600 | 39500 | 51 |
| 291 | 20250121 | 140400 | 11209547550 | 39600 | 39600 | 39600 | 39550 | 417 |
| 292 | 20250121 | 140300 | 11193048800 | 39600 | 39600 | 39600 | 39600 | 49 |
| 293 | 20250121 | 140200 | 11191108400 | 39600 | 39550 | 39600 | 39500 | 280 |
| 294 | 20250121 | 140100 | 11180031300 | 39550 | 39550 | 39600 | 39550 | 223 |
| 295 | 20250121 | 140000 | 11171211400 | 39550 | 39500 | 39550 | 39500 | 90 |
| 296 | 20250121 | 135900 | 11167652650 | 39500 | 39500 | 39500 | 39400 | 897 |
| 297 | 20250121 | 135800 | 11132276500 | 39500 | 39650 | 39700 | 39500 | 532 |
| 298 | 20250121 | 135700 | 11111248200 | 39650 | 39650 | 39650 | 39500 | 266 |
| 299 | 20250121 | 135600 | 11100716450 | 39600 | 39600 | 39600 | 39500 | 662 |
| 300 | 20250121 | 135500 | 11074517100 | 39600 | 39550 | 39600 | 39500 | 261 |
| 301 | 20250121 | 135400 | 11064191500 | 39550 | 39550 | 39550 | 39550 | 161 |
| 302 | 20250121 | 135300 | 11057823950 | 39500 | 39500 | 39500 | 39450 | 332 |
| 303 | 20250121 | 135200 | 11044710950 | 39500 | 39500 | 39500 | 39450 | 48 |
| 304 | 20250121 | 135100 | 11042815450 | 39500 | 39450 | 39500 | 39400 | 92 |
| 305 | 20250121 | 135000 | 11039181750 | 39400 | 39500 | 39550 | 39400 | 530 |
| 306 | 20250121 | 134900 | 11018266100 | 39500 | 39500 | 39500 | 39500 | 161 |
| 307 | 20250121 | 134800 | 11011906600 | 39500 | 39500 | 39550 | 39500 | 68 |
| 308 | 20250121 | 134700 | 11009219450 | 39500 | 39450 | 39550 | 39450 | 196 |
| 309 | 20250121 | 134600 | 11001478450 | 39500 | 39550 | 39550 | 39500 | 34 |
| 310 | 20250121 | 134500 | 11000134650 | 39500 | 39500 | 39600 | 39500 | 331 |
| 311 | 20250121 | 134400 | 10987049700 | 39550 | 39550 | 39550 | 39550 | 253 |
| 312 | 20250121 | 134300 | 10977043550 | 39550 | 39550 | 39550 | 39550 | 307 |
| 313 | 20250121 | 134200 | 10964901700 | 39500 | 39400 | 39500 | 39350 | 2567 |
| 314 | 20250121 | 134100 | 10863619900 | 39450 | 39450 | 39450 | 39350 | 381 |
| 315 | 20250121 | 134000 | 10848609250 | 39450 | 39400 | 39450 | 39300 | 638 |
| 316 | 20250121 | 133900 | 10823490850 | 39350 | 39350 | 39400 | 39350 | 339 |
| 317 | 20250121 | 133800 | 10810143400 | 39400 | 39400 | 39400 | 39350 | 219 |
| 318 | 20250121 | 133700 | 10801519300 | 39400 | 39350 | 39400 | 39300 | 425 |
| 319 | 20250121 | 133600 | 10784800000 | 39350 | 39300 | 39400 | 39300 | 210 |
| 320 | 20250121 | 133500 | 10776541600 | 39300 | 39350 | 39400 | 39300 | 334 |
| 321 | 20250121 | 133400 | 10763407050 | 39350 | 39400 | 39400 | 39350 | 348 |
| 322 | 20250121 | 133300 | 10749704350 | 39400 | 39400 | 39400 | 39350 | 536 |
| 323 | 20250121 | 133200 | 10728601350 | 39350 | 39400 | 39400 | 39350 | 244 |
| 324 | 20250121 | 133100 | 10718994050 | 39400 | 39450 | 39450 | 39350 | 613 |
| 325 | 20250121 | 133000 | 10694841400 | 39400 | 39450 | 39450 | 39400 | 320 |
| 326 | 20250121 | 132900 | 10682225250 | 39400 | 39400 | 39450 | 39350 | 1368 |
| 327 | 20250121 | 132800 | 10628321150 | 39350 | 39500 | 39500 | 39350 | 1184 |
| 328 | 20250121 | 132700 | 10581721850 | 39500 | 39450 | 39500 | 39400 | 336 |
| 329 | 20250121 | 132600 | 10568474450 | 39450 | 39500 | 39550 | 39400 | 687 |
| 330 | 20250121 | 132500 | 10541356100 | 39500 | 39550 | 39550 | 39400 | 554 |
| 331 | 20250121 | 132400 | 10519476100 | 39550 | 39400 | 39550 | 39400 | 915 |
| 332 | 20250121 | 132300 | 10483336600 | 39450 | 39450 | 39500 | 39350 | 511 |
| 333 | 20250121 | 132200 | 10463187300 | 39350 | 39450 | 39500 | 39350 | 609 |
| 334 | 20250121 | 132100 | 10439190000 | 39350 | 39400 | 39500 | 39350 | 363 |
| 335 | 20250121 | 132000 | 10424887350 | 39400 | 39550 | 39550 | 39350 | 1628 |
| 336 | 20250121 | 131900 | 10360654450 | 39500 | 39600 | 39600 | 39500 | 1376 |
| 337 | 20250121 | 131800 | 10306280950 | 39600 | 39700 | 39700 | 39550 | 2463 |
| 338 | 20250121 | 131700 | 10208777500 | 39700 | 39650 | 39700 | 39600 | 326 |
| 339 | 20250121 | 131600 | 10195856550 | 39650 | 39700 | 39700 | 39600 | 458 |
| 340 | 20250121 | 131500 | 10177700750 | 39700 | 39600 | 39700 | 39600 | 551 |
| 341 | 20250121 | 131400 | 10155872700 | 39600 | 39700 | 39750 | 39600 | 1216 |
| 342 | 20250121 | 131300 | 10107644550 | 39700 | 39900 | 39900 | 39700 | 2389 |
| 343 | 20250121 | 131200 | 10012538350 | 39850 | 40000 | 40000 | 39850 | 916 |
| 344 | 20250121 | 131100 | 9975980250 | 40000 | 40000 | 40000 | 40000 | 127 |
| 345 | 20250121 | 131000 | 9970900250 | 39950 | 40000 | 40000 | 39950 | 247 |
| 346 | 20250121 | 130900 | 9961020400 | 40000 | 39900 | 40000 | 39900 | 471 |
| 347 | 20250121 | 130800 | 9942191900 | 39900 | 40000 | 40000 | 39850 | 1839 |
| 348 | 20250121 | 130700 | 9868829600 | 39950 | 40100 | 40100 | 39950 | 2892 |
| 349 | 20250121 | 130600 | 9753149250 | 40100 | 40150 | 40150 | 40050 | 319 |
| 350 | 20250121 | 130500 | 9740361500 | 40150 | 40100 | 40150 | 40100 | 617 |
| 351 | 20250121 | 130400 | 9715610950 | 40100 | 40200 | 40200 | 40100 | 760 |
| 352 | 20250121 | 130300 | 9685110450 | 40200 | 40150 | 40200 | 40150 | 213 |
| 353 | 20250121 | 130200 | 9676554950 | 40200 | 40250 | 40250 | 40200 | 523 |
| 354 | 20250121 | 130100 | 9655527400 | 40250 | 40250 | 40250 | 40200 | 248 |
| 355 | 20250121 | 130000 | 9645546600 | 40250 | 40300 | 40350 | 40200 | 1054 |
| 356 | 20250121 | 125900 | 9603119300 | 40300 | 40300 | 40350 | 40300 | 11 |
| 357 | 20250121 | 125800 | 9602675700 | 40300 | 40300 | 40300 | 40300 | 123 |
| 358 | 20250121 | 125700 | 9597718800 | 40350 | 40300 | 40350 | 40250 | 115 |
| 359 | 20250121 | 125600 | 9593080950 | 40300 | 40350 | 40350 | 40250 | 736 |
| 360 | 20250121 | 125500 | 9563421150 | 40350 | 40300 | 40350 | 40300 | 367 |
| 361 | 20250121 | 125400 | 9548627400 | 40300 | 40300 | 40350 | 40250 | 137 |
| 362 | 20250121 | 125300 | 9543106650 | 40300 | 40300 | 40350 | 40250 | 88 |
| 363 | 20250121 | 125200 | 9539559650 | 40250 | 40300 | 40350 | 40250 | 70 |
| 364 | 20250121 | 125100 | 9536738550 | 40350 | 40350 | 40350 | 40300 | 91 |
| 365 | 20250121 | 125000 | 9533067600 | 40250 | 40300 | 40350 | 40250 | 255 |
| 366 | 20250121 | 124900 | 9522792150 | 40250 | 40250 | 40300 | 40250 | 583 |
| 367 | 20250121 | 124800 | 9499318300 | 40300 | 40400 | 40400 | 40300 | 552 |
| 368 | 20250121 | 124700 | 9477058900 | 40350 | 40400 | 40400 | 40350 | 258 |
| 369 | 20250121 | 124600 | 9466635750 | 40400 | 40400 | 40400 | 40350 | 250 |
| 370 | 20250121 | 124500 | 9456539050 | 40350 | 40400 | 40450 | 40350 | 407 |
| 371 | 20250121 | 124400 | 9440099950 | 40400 | 40400 | 40450 | 40400 | 375 |
| 372 | 20250121 | 124300 | 9424949750 | 40400 | 40400 | 40450 | 40400 | 220 |
| 373 | 20250121 | 124200 | 9416058450 | 40400 | 40350 | 40400 | 40350 | 207 |
| 374 | 20250121 | 124100 | 9407697800 | 40400 | 40400 | 40450 | 40400 | 575 |
| 375 | 20250121 | 124000 | 9384461200 | 40400 | 40400 | 40400 | 40350 | 64 |
| 376 | 20250121 | 123900 | 9381875700 | 40350 | 40300 | 40350 | 40300 | 403 |
| 377 | 20250121 | 123800 | 9365623850 | 40250 | 40300 | 40300 | 40250 | 197 |
| 378 | 20250121 | 123700 | 9357684900 | 40300 | 40300 | 40300 | 40250 | 86 |
| 379 | 20250121 | 123600 | 9354222850 | 40300 | 40300 | 40300 | 40250 | 290 |
| 380 | 20250121 | 123500 | 9342535900 | 40300 | 40300 | 40350 | 40250 | 133 |
| 381 | 20250121 | 123400 | 9337177700 | 40300 | 40300 | 40350 | 40250 | 706 |
| 382 | 20250121 | 123300 | 9308728250 | 40300 | 40350 | 40350 | 40300 | 123 |
| 383 | 20250121 | 123200 | 9303769450 | 40350 | 40350 | 40350 | 40300 | 401 |
| 384 | 20250121 | 123100 | 9287603700 | 40350 | 40350 | 40350 | 40300 | 110 |
| 385 | 20250121 | 123000 | 9283165400 | 40300 | 40350 | 40350 | 40250 | 113 |
| 386 | 20250121 | 122900 | 9278611300 | 40350 | 40350 | 40350 | 40350 | 176 |
| 387 | 20250121 | 122800 | 9271509700 | 40350 | 40350 | 40350 | 40350 | 141 |
| 388 | 20250121 | 122700 | 9265820350 | 40300 | 40300 | 40300 | 40250 | 833 |
| 389 | 20250121 | 122600 | 9232250550 | 40300 | 40300 | 40300 | 40300 | 102 |
| 390 | 20250121 | 122500 | 9228139950 | 40300 | 40300 | 40300 | 40250 | 127 |
| 391 | 20250121 | 122400 | 9223022100 | 40300 | 40300 | 40300 | 40250 | 105 |
| 392 | 20250121 | 122300 | 9218790850 | 40300 | 40250 | 40300 | 40250 | 77 |
| 393 | 20250121 | 122200 | 9215689350 | 40250 | 40300 | 40300 | 40250 | 51 |
| 394 | 20250121 | 122100 | 9213634150 | 40300 | 40300 | 40300 | 40250 | 174 |
| 395 | 20250121 | 122000 | 9206622350 | 40300 | 40250 | 40350 | 40200 | 95 |
| 396 | 20250121 | 121900 | 9202797350 | 40200 | 40400 | 40400 | 40200 | 248 |
| 397 | 20250121 | 121800 | 9192800900 | 40400 | 40400 | 40400 | 40350 | 157 |
| 398 | 20250121 | 121700 | 9186460600 | 40400 | 40300 | 40400 | 40300 | 321 |
| 399 | 20250121 | 121600 | 9173514700 | 40250 | 40250 | 40300 | 40250 | 15 |
| 400 | 20250121 | 121500 | 9172910350 | 40250 | 40200 | 40250 | 40150 | 1270 |
| 401 | 20250121 | 121400 | 9121841550 | 40200 | 40200 | 40200 | 40150 | 196 |
| 402 | 20250121 | 121300 | 9113962850 | 40200 | 40200 | 40200 | 40150 | 218 |
| 403 | 20250121 | 121200 | 9105203250 | 40150 | 40200 | 40200 | 40150 | 353 |
| 404 | 20250121 | 121100 | 9091018800 | 40150 | 40150 | 40200 | 40150 | 25 |
| 405 | 20250121 | 121000 | 9090014800 | 40150 | 40200 | 40200 | 40100 | 76 |
| 406 | 20250121 | 120900 | 9086963500 | 40200 | 40200 | 40200 | 40050 | 112 |
| 407 | 20250121 | 120800 | 9082468550 | 40200 | 40150 | 40200 | 40150 | 131 |
| 408 | 20250121 | 120700 | 9077204700 | 40200 | 40300 | 40300 | 40200 | 163 |
| 409 | 20250121 | 120600 | 9070642600 | 40300 | 40200 | 40300 | 40200 | 44 |
| 410 | 20250121 | 120500 | 9068872400 | 40200 | 40250 | 40250 | 40200 | 952 |
| 411 | 20250121 | 120400 | 9030589950 | 40250 | 40250 | 40250 | 40200 | 49 |
| 412 | 20250121 | 120300 | 9028617750 | 40250 | 40250 | 40250 | 40200 | 220 |
| 413 | 20250121 | 120200 | 9019768200 | 40250 | 40250 | 40250 | 40250 | 84 |
| 414 | 20250121 | 120100 | 9016387200 | 40250 | 40150 | 40250 | 40150 | 143 |
| 415 | 20250121 | 120000 | 9010635250 | 40200 | 40150 | 40200 | 40150 | 121 |
| 416 | 20250121 | 115900 | 9005773300 | 40150 | 40200 | 40200 | 40150 | 125 |
| 417 | 20250121 | 115800 | 9000753800 | 40200 | 40150 | 40200 | 40150 | 96 |
| 418 | 20250121 | 115700 | 8996895900 | 40050 | 40200 | 40200 | 40050 | 358 |
| 419 | 20250121 | 115600 | 8982546350 | 40200 | 40200 | 40200 | 40100 | 140 |
| 420 | 20250121 | 115500 | 8976921800 | 40200 | 40200 | 40200 | 40150 | 86 |
| 421 | 20250121 | 115400 | 8973464650 | 40200 | 40150 | 40200 | 40100 | 276 |
| 422 | 20250121 | 115300 | 8962383400 | 40200 | 40150 | 40200 | 40100 | 328 |
| 423 | 20250121 | 115200 | 8949218100 | 40150 | 40100 | 40200 | 40100 | 168 |
| 424 | 20250121 | 115100 | 8942474050 | 40100 | 40100 | 40100 | 40100 | 115 |
| 425 | 20250121 | 115000 | 8937862550 | 40100 | 40100 | 40150 | 40100 | 16 |
| 426 | 20250121 | 114900 | 8937220800 | 40150 | 40100 | 40150 | 40050 | 400 |
| 427 | 20250121 | 114800 | 8921173300 | 40100 | 40000 | 40100 | 40000 | 139 |
| 428 | 20250121 | 114700 | 8915611150 | 40100 | 40000 | 40100 | 39950 | 1244 |
| 429 | 20250121 | 114600 | 8865838500 | 40050 | 40150 | 40150 | 40000 | 929 |
| 430 | 20250121 | 114500 | 8828667100 | 40150 | 40150 | 40150 | 40000 | 2500 |
| 431 | 20250121 | 114400 | 8728487000 | 40150 | 40150 | 40200 | 40100 | 656 |
| 432 | 20250121 | 114300 | 8702149400 | 40150 | 40200 | 40200 | 40150 | 269 |
| 433 | 20250121 | 114200 | 8691341500 | 40150 | 40150 | 40150 | 40150 | 465 |
| 434 | 20250121 | 114100 | 8672671750 | 40150 | 40150 | 40150 | 40100 | 36 |
| 435 | 20250121 | 114000 | 8671226450 | 40100 | 40200 | 40200 | 40100 | 293 |
| 436 | 20250121 | 113900 | 8659461900 | 40200 | 40150 | 40200 | 40100 | 108 |
| 437 | 20250121 | 113800 | 8655125100 | 40150 | 40150 | 40150 | 40100 | 87 |
| 438 | 20250121 | 113700 | 8651632300 | 40150 | 40200 | 40200 | 40150 | 489 |
| 439 | 20250121 | 113600 | 8631980700 | 40200 | 40300 | 40300 | 40200 | 1105 |
| 440 | 20250121 | 113500 | 8587555350 | 40300 | 40350 | 40350 | 40300 | 130 |
| 441 | 20250121 | 113400 | 8582315100 | 40350 | 40300 | 40350 | 40300 | 330 |
| 442 | 20250121 | 113300 | 8569010750 | 40350 | 40350 | 40350 | 40300 | 42 |
| 443 | 20250121 | 113200 | 8567316200 | 40350 | 40350 | 40400 | 40350 | 304 |
| 444 | 20250121 | 113100 | 8555045800 | 40350 | 40400 | 40400 | 40350 | 153 |
| 445 | 20250121 | 113000 | 8548867200 | 40400 | 40300 | 40400 | 40300 | 75 |
| 446 | 20250121 | 112900 | 8545839950 | 40300 | 40300 | 40300 | 40200 | 139 |
| 447 | 20250121 | 112800 | 8540244350 | 40300 | 40350 | 40350 | 40150 | 1218 |
| 448 | 20250121 | 112700 | 8491259000 | 40350 | 40400 | 40450 | 40300 | 375 |
| 449 | 20250121 | 112600 | 8476122600 | 40400 | 40450 | 40500 | 40400 | 186 |
| 450 | 20250121 | 112500 | 8468605050 | 40450 | 40500 | 40500 | 40400 | 568 |
| 451 | 20250121 | 112400 | 8445653050 | 40500 | 40500 | 40500 | 40500 | 111 |
| 452 | 20250121 | 112300 | 8441157550 | 40500 | 40500 | 40500 | 40450 | 916 |
| 453 | 20250121 | 112200 | 8404103150 | 40550 | 40500 | 40600 | 40500 | 215 |
| 454 | 20250121 | 112100 | 8395385350 | 40550 | 40500 | 40550 | 40450 | 579 |
| 455 | 20250121 | 112000 | 8371927650 | 40500 | 40600 | 40600 | 40500 | 1187 |
| 456 | 20250121 | 111900 | 8323807200 | 40550 | 40550 | 40650 | 40550 | 1882 |
| 457 | 20250121 | 111800 | 8247403400 | 40550 | 40500 | 40600 | 40450 | 2295 |
| 458 | 20250121 | 111700 | 8154418650 | 40400 | 40450 | 40450 | 40400 | 464 |
| 459 | 20250121 | 111600 | 8135651350 | 40450 | 40450 | 40450 | 40450 | 124 |
| 460 | 20250121 | 111500 | 8130635550 | 40450 | 40450 | 40450 | 40450 | 103 |
| 461 | 20250121 | 111400 | 8126469200 | 40450 | 40450 | 40450 | 40450 | 26 |
| 462 | 20250121 | 111300 | 8125417500 | 40450 | 40450 | 40500 | 40300 | 277 |
| 463 | 20250121 | 111200 | 8114214100 | 40450 | 40400 | 40450 | 40300 | 810 |
| 464 | 20250121 | 111100 | 8081518900 | 40400 | 40400 | 40450 | 40350 | 746 |
| 465 | 20250121 | 111000 | 8051379350 | 40450 | 40450 | 40450 | 40450 | 231 |
| 466 | 20250121 | 110900 | 8042035400 | 40450 | 40400 | 40450 | 40350 | 408 |
| 467 | 20250121 | 110800 | 8025549000 | 40350 | 40350 | 40400 | 40350 | 209 |
| 468 | 20250121 | 110700 | 8017114550 | 40350 | 40350 | 40350 | 40350 | 3 |
| 469 | 20250121 | 110600 | 8016993500 | 40350 | 40350 | 40350 | 40300 | 219 |
| 470 | 20250121 | 110500 | 8008159750 | 40300 | 40300 | 40350 | 40300 | 333 |
| 471 | 20250121 | 110400 | 7994727150 | 40350 | 40250 | 40350 | 40250 | 121 |
| 472 | 20250121 | 110300 | 7989851150 | 40350 | 40300 | 40350 | 40300 | 582 |
| 473 | 20250121 | 110200 | 7966395800 | 40250 | 40050 | 40250 | 40050 | 297 |
| 474 | 20250121 | 110100 | 7954480800 | 40150 | 40100 | 40150 | 40100 | 216 |
| 475 | 20250121 | 110000 | 7945817850 | 40100 | 40250 | 40250 | 40050 | 1483 |
| 476 | 20250121 | 105900 | 7886303800 | 40200 | 40250 | 40300 | 40200 | 194 |
| 477 | 20250121 | 105800 | 7878491800 | 40250 | 40250 | 40300 | 40250 | 100 |
| 478 | 20250121 | 105700 | 7874464500 | 40300 | 40250 | 40300 | 40250 | 57 |
| 479 | 20250121 | 105600 | 7872168050 | 40250 | 40200 | 40300 | 40200 | 263 |
| 480 | 20250121 | 105500 | 7861586900 | 40150 | 40350 | 40350 | 40150 | 421 |
| 481 | 20250121 | 105400 | 7844651000 | 40250 | 40350 | 40350 | 40250 | 381 |
| 482 | 20250121 | 105300 | 7829307400 | 40350 | 40400 | 40400 | 40350 | 116 |
| 483 | 20250121 | 105200 | 7824623600 | 40350 | 40350 | 40400 | 40250 | 114 |
| 484 | 20250121 | 105100 | 7820028050 | 40350 | 40450 | 40450 | 40300 | 957 |
| 485 | 20250121 | 105000 | 7781404400 | 40400 | 40450 | 40500 | 40400 | 264 |
| 486 | 20250121 | 104900 | 7770736050 | 40500 | 40550 | 40550 | 40350 | 1617 |
| 487 | 20250121 | 104800 | 7705381000 | 40550 | 40500 | 40550 | 40400 | 2088 |
| 488 | 20250121 | 104700 | 7620819850 | 40500 | 40450 | 40500 | 40450 | 453 |
| 489 | 20250121 | 104600 | 7602479400 | 40450 | 40450 | 40450 | 40350 | 197 |
| 490 | 20250121 | 104500 | 7594517100 | 40450 | 40500 | 40500 | 40400 | 1376 |
| 491 | 20250121 | 104400 | 7538908950 | 40500 | 40400 | 40500 | 40400 | 820 |
| 492 | 20250121 | 104300 | 7505729300 | 40400 | 40350 | 40400 | 40350 | 333 |
| 493 | 20250121 | 104200 | 7492276250 | 40300 | 40300 | 40400 | 40250 | 287 |
| 494 | 20250121 | 104100 | 7480706550 | 40300 | 40250 | 40350 | 40200 | 68 |
| 495 | 20250121 | 104000 | 7477964250 | 40250 | 40200 | 40250 | 40150 | 2185 |
| 496 | 20250121 | 103900 | 7390126900 | 40150 | 40150 | 40150 | 40000 | 548 |
| 497 | 20250121 | 103800 | 7368168150 | 40150 | 40300 | 40300 | 40100 | 2135 |
| 498 | 20250121 | 103700 | 7282394650 | 40350 | 40350 | 40350 | 40200 | 250 |
| 499 | 20250121 | 103600 | 7272322150 | 40350 | 40250 | 40350 | 40250 | 429 |
| 500 | 20250121 | 103500 | 7255043950 | 40250 | 40450 | 40450 | 40250 | 958 |
| 501 | 20250121 | 103400 | 7216411250 | 40500 | 40500 | 40500 | 40450 | 199 |
| 502 | 20250121 | 103300 | 7208358950 | 40450 | 40450 | 40450 | 40350 | 933 |
| 503 | 20250121 | 103200 | 7170659150 | 40450 | 40450 | 40450 | 40400 | 33 |
| 504 | 20250121 | 103100 | 7169324500 | 40450 | 40500 | 40500 | 40400 | 286 |
| 505 | 20250121 | 103000 | 7157763250 | 40500 | 40450 | 40500 | 40450 | 328 |
| 506 | 20250121 | 102900 | 7144488900 | 40450 | 40450 | 40500 | 40350 | 276 |
| 507 | 20250121 | 102800 | 7133328250 | 40450 | 40500 | 40550 | 40450 | 405 |
| 508 | 20250121 | 102700 | 7116922500 | 40500 | 40600 | 40700 | 40450 | 386 |
| 509 | 20250121 | 102600 | 7101256550 | 40700 | 40450 | 40700 | 40300 | 2874 |
| 510 | 20250121 | 102500 | 6984892150 | 40400 | 40600 | 40650 | 40400 | 975 |
| 511 | 20250121 | 102400 | 6945370150 | 40600 | 40650 | 40650 | 40450 | 1724 |
| 512 | 20250121 | 102300 | 6875444100 | 40650 | 40700 | 40700 | 40600 | 1195 |
| 513 | 20250121 | 102200 | 6826844950 | 40700 | 40700 | 40750 | 40600 | 3062 |
| 514 | 20250121 | 102100 | 6702283450 | 40700 | 40500 | 40750 | 40500 | 3396 |
| 515 | 20250121 | 102000 | 6564321800 | 40500 | 40400 | 40500 | 40350 | 2647 |
| 516 | 20250121 | 101900 | 6457258250 | 40400 | 40350 | 40400 | 40300 | 1217 |
| 517 | 20250121 | 101800 | 6408156250 | 40300 | 40400 | 40400 | 40250 | 1577 |
| 518 | 20250121 | 101700 | 6344518450 | 40400 | 40300 | 40400 | 40300 | 936 |
| 519 | 20250121 | 101600 | 6306742650 | 40300 | 40100 | 40300 | 40050 | 1721 |
| 520 | 20250121 | 101500 | 6237569300 | 40100 | 40100 | 40100 | 40050 | 610 |
| 521 | 20250121 | 101400 | 6213110800 | 40100 | 39950 | 40100 | 39950 | 796 |
| 522 | 20250121 | 101300 | 6181237950 | 40000 | 39950 | 40050 | 39950 | 1034 |
| 523 | 20250121 | 101200 | 6139902500 | 39950 | 40000 | 40000 | 39900 | 313 |
| 524 | 20250121 | 101100 | 6127398150 | 39950 | 39950 | 40000 | 39900 | 1114 |
| 525 | 20250121 | 101000 | 6082890500 | 40000 | 40050 | 40100 | 39950 | 1394 |
| 526 | 20250121 | 100900 | 6027075250 | 40000 | 40000 | 40050 | 39950 | 337 |
| 527 | 20250121 | 100800 | 6013594500 | 39900 | 39950 | 39950 | 39900 | 142 |
| 528 | 20250121 | 100700 | 6007922400 | 39950 | 39900 | 39950 | 39900 | 101 |
| 529 | 20250121 | 100600 | 6003888750 | 39900 | 39900 | 39900 | 39900 | 99 |
| 530 | 20250121 | 100500 | 5999938650 | 39900 | 39750 | 39900 | 39600 | 455 |
| 531 | 20250121 | 100400 | 5981860200 | 39700 | 39800 | 39800 | 39700 | 277 |
| 532 | 20250121 | 100300 | 5970856600 | 39800 | 39650 | 39800 | 39650 | 116 |
| 533 | 20250121 | 100200 | 5966250950 | 39550 | 39600 | 39650 | 39500 | 801 |
| 534 | 20250121 | 100100 | 5934543550 | 39550 | 39600 | 39650 | 39500 | 209 |
| 535 | 20250121 | 100000 | 5926280950 | 39550 | 39650 | 39650 | 39400 | 3614 |
| 536 | 20250121 | 095900 | 5783241350 | 39650 | 39800 | 39850 | 39650 | 686 |
| 537 | 20250121 | 095800 | 5756000750 | 39750 | 39800 | 39900 | 39750 | 751 |
| 538 | 20250121 | 095700 | 5726130900 | 39800 | 39800 | 39900 | 39750 | 917 |
| 539 | 20250121 | 095600 | 5689606300 | 39800 | 39850 | 39900 | 39750 | 2881 |
| 540 | 20250121 | 095500 | 5574942050 | 39850 | 40100 | 40100 | 39850 | 5654 |
| 541 | 20250121 | 095400 | 5349003750 | 40150 | 40100 | 40250 | 40050 | 1543 |
| 542 | 20250121 | 095300 | 5287108350 | 40100 | 40100 | 40100 | 40050 | 1146 |
| 543 | 20250121 | 095200 | 5241192400 | 40050 | 40150 | 40200 | 40050 | 1161 |
| 544 | 20250121 | 095100 | 5194632250 | 40200 | 40200 | 40200 | 40100 | 224 |
| 545 | 20250121 | 095000 | 5185640200 | 40100 | 40150 | 40200 | 40100 | 249 |
| 546 | 20250121 | 094900 | 5175645700 | 40200 | 40150 | 40200 | 40100 | 745 |
| 547 | 20250121 | 094800 | 5145734250 | 40150 | 40350 | 40350 | 40050 | 3977 |
| 548 | 20250121 | 094700 | 4986221000 | 40400 | 40400 | 40450 | 40300 | 817 |
| 549 | 20250121 | 094600 | 4953200250 | 40400 | 40400 | 40450 | 40250 | 770 |
| 550 | 20250121 | 094500 | 4922094650 | 40400 | 40400 | 40450 | 40400 | 309 |
| 551 | 20250121 | 094400 | 4909608900 | 40400 | 40250 | 40450 | 40150 | 1327 |
| 552 | 20250121 | 094300 | 4856113300 | 40250 | 40100 | 40250 | 40100 | 523 |
| 553 | 20250121 | 094200 | 4835108500 | 40100 | 40150 | 40200 | 40100 | 402 |
| 554 | 20250121 | 094100 | 4818980050 | 40200 | 40150 | 40200 | 40150 | 451 |
| 555 | 20250121 | 094000 | 4800868400 | 40150 | 40150 | 40150 | 40100 | 556 |
| 556 | 20250121 | 093900 | 4778565000 | 40150 | 40100 | 40150 | 40050 | 147 |
| 557 | 20250121 | 093800 | 4772669450 | 40100 | 40300 | 40300 | 40050 | 241 |
| 558 | 20250121 | 093700 | 4762994900 | 40300 | 40350 | 40350 | 40050 | 1748 |
| 559 | 20250121 | 093600 | 4692785250 | 40300 | 40400 | 40400 | 40150 | 1731 |
| 560 | 20250121 | 093500 | 4623071500 | 40400 | 40450 | 40500 | 40400 | 1734 |
| 561 | 20250121 | 093400 | 4552914150 | 40450 | 40400 | 40450 | 40400 | 1198 |
| 562 | 20250121 | 093300 | 4504471250 | 40450 | 40050 | 40500 | 40050 | 5697 |
| 563 | 20250121 | 093200 | 4274595300 | 40050 | 40000 | 40200 | 39950 | 1115 |
| 564 | 20250121 | 093100 | 4230003650 | 39900 | 40100 | 40300 | 39900 | 6132 |
| 565 | 20250121 | 093000 | 3984728500 | 40150 | 40100 | 40150 | 40100 | 241 |
| 566 | 20250121 | 092900 | 3975060900 | 40100 | 40050 | 40150 | 39900 | 929 |
| 567 | 20250121 | 092800 | 3937942450 | 40100 | 40100 | 40200 | 39950 | 4309 |
| 568 | 20250121 | 092700 | 3765383500 | 40150 | 40350 | 40350 | 40100 | 2754 |
| 569 | 20250121 | 092600 | 3654604850 | 40300 | 40350 | 40350 | 40300 | 3411 |
| 570 | 20250121 | 092500 | 3517060850 | 40350 | 40100 | 40350 | 40100 | 3952 |
| 571 | 20250121 | 092400 | 3358026000 | 40100 | 40050 | 40100 | 39900 | 2063 |
| 572 | 20250121 | 092300 | 3275444100 | 40050 | 40100 | 40200 | 40000 | 3215 |
| 573 | 20250121 | 092200 | 3146629900 | 40100 | 40000 | 40200 | 39950 | 3616 |
| 574 | 20250121 | 092100 | 3001720500 | 39950 | 39350 | 40000 | 39350 | 1830 |
| 575 | 20250121 | 092000 | 2929085850 | 39350 | 39450 | 39450 | 39300 | 1319 |
| 576 | 20250121 | 091900 | 2877181000 | 39450 | 39450 | 39500 | 39300 | 5459 |
| 577 | 20250121 | 091800 | 2662363500 | 39450 | 39500 | 39500 | 39300 | 1821 |
| 578 | 20250121 | 091700 | 2590622050 | 39450 | 39300 | 39550 | 39300 | 780 |
| 579 | 20250121 | 091600 | 2559853800 | 39250 | 39300 | 39450 | 39250 | 1678 |
| 580 | 20250121 | 091500 | 2493914100 | 39300 | 39250 | 39500 | 39200 | 2665 |
| 581 | 20250121 | 091400 | 2389054400 | 39200 | 39650 | 39650 | 39100 | 5528 |
| 582 | 20250121 | 091300 | 2171771750 | 39600 | 39650 | 39750 | 39600 | 2160 |
| 583 | 20250121 | 091200 | 2086207300 | 39650 | 40000 | 40000 | 39550 | 5813 |
| 584 | 20250121 | 091100 | 1854770750 | 40000 | 40050 | 40100 | 40000 | 1021 |
| 585 | 20250121 | 091000 | 1813887200 | 40100 | 39950 | 40150 | 39950 | 1469 |
| 586 | 20250121 | 090900 | 1755049750 | 40000 | 39700 | 40000 | 39700 | 1266 |
| 587 | 20250121 | 090800 | 1704600350 | 39700 | 39650 | 40050 | 39550 | 2847 |
| 588 | 20250121 | 090700 | 1591136500 | 39600 | 39750 | 39850 | 39600 | 2675 |
| 589 | 20250121 | 090600 | 1484912100 | 39800 | 39850 | 39900 | 39750 | 2594 |
| 590 | 20250121 | 090500 | 1381625650 | 39900 | 39950 | 39950 | 39800 | 1970 |
| 591 | 20250121 | 090400 | 1303084400 | 39900 | 39950 | 40000 | 39850 | 2448 |
| 592 | 20250121 | 090300 | 1205390450 | 39900 | 39850 | 40200 | 39750 | 4173 |
| 593 | 20250121 | 090200 | 1038470350 | 39950 | 39400 | 40050 | 39400 | 5079 |
| 594 | 20250121 | 090100 | 836186900 | 39400 | 39450 | 39950 | 39300 | 8569 |
| 595 | 20250121 | 090000 | 496326850 | 39300 | 39500 | 39550 | 39050 | 12298 |