33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250121 | 191100 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 3827 |
| 3 | 20250121 | 191000 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 4 | 20250121 | 190900 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 5 | 20250121 | 190800 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 6 | 20250121 | 190700 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 7 | 20250121 | 190600 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 8 | 20250121 | 190500 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 9 | 20250121 | 190400 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 10 | 20250121 | 190300 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 11 | 20250121 | 190200 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 12 | 20250121 | 190100 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 13 | 20250121 | 190000 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 14 | 20250121 | 185900 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 15 | 20250121 | 185800 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 16 | 20250121 | 185700 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 17 | 20250121 | 185600 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 18 | 20250121 | 185500 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 19 | 20250121 | 185400 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 20 | 20250121 | 185300 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 21 | 20250121 | 185200 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 22 | 20250121 | 185100 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 23 | 20250121 | 185000 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 24 | 20250121 | 184900 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 25 | 20250121 | 184800 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 26 | 20250121 | 184700 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 27 | 20250121 | 184600 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 28 | 20250121 | 184500 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 29 | 20250121 | 184400 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 30 | 20250121 | 184300 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 31 | 20250121 | 184200 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 32 | 20250121 | 184100 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 3827 |
| 33 | 20250121 | 184000 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 34 | 20250121 | 183900 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 35 | 20250121 | 183800 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 36 | 20250121 | 183700 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 37 | 20250121 | 183600 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 38 | 20250121 | 183500 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 39 | 20250121 | 183400 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 40 | 20250121 | 183300 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 41 | 20250121 | 183200 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 42 | 20250121 | 183100 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 43 | 20250121 | 183000 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 44 | 20250121 | 182900 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 45 | 20250121 | 182800 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 46 | 20250121 | 182700 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 47 | 20250121 | 182600 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 48 | 20250121 | 182500 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 49 | 20250121 | 182400 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 50 | 20250121 | 182300 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 51 | 20250121 | 182200 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 52 | 20250121 | 182100 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 53 | 20250121 | 182000 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 54 | 20250121 | 181900 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 55 | 20250121 | 181800 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 56 | 20250121 | 181700 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 57 | 20250121 | 181600 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 58 | 20250121 | 181500 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 59 | 20250121 | 181400 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 60 | 20250121 | 181300 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 61 | 20250121 | 181200 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 62 | 20250121 | 181100 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 3827 |
| 63 | 20250121 | 181000 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 64 | 20250121 | 180900 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 65 | 20250121 | 180800 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 66 | 20250121 | 180700 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 67 | 20250121 | 180600 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 68 | 20250121 | 180500 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 69 | 20250121 | 180400 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 70 | 20250121 | 180300 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 71 | 20250121 | 180200 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 72 | 20250121 | 180100 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 73 | 20250121 | 180000 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 74 | 20250121 | 175900 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 75 | 20250121 | 175800 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 76 | 20250121 | 175700 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 77 | 20250121 | 175600 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 78 | 20250121 | 175500 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 79 | 20250121 | 175400 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 80 | 20250121 | 175300 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 81 | 20250121 | 175200 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 82 | 20250121 | 175100 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 83 | 20250121 | 175000 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 84 | 20250121 | 174900 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 85 | 20250121 | 174800 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 86 | 20250121 | 174700 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 87 | 20250121 | 174600 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 88 | 20250121 | 174500 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 89 | 20250121 | 174400 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 90 | 20250121 | 174300 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 91 | 20250121 | 174200 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 92 | 20250121 | 174100 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 3827 |
| 93 | 20250121 | 174000 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 94 | 20250121 | 173900 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 95 | 20250121 | 173800 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 96 | 20250121 | 173700 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 97 | 20250121 | 173600 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 98 | 20250121 | 173500 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 99 | 20250121 | 173400 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 100 | 20250121 | 173300 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 101 | 20250121 | 173200 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 102 | 20250121 | 173100 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 103 | 20250121 | 173000 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 104 | 20250121 | 172900 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 105 | 20250121 | 172800 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 106 | 20250121 | 172700 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 107 | 20250121 | 172600 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 108 | 20250121 | 172500 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 109 | 20250121 | 172400 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 110 | 20250121 | 172300 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 111 | 20250121 | 172200 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 112 | 20250121 | 172100 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 113 | 20250121 | 172000 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 114 | 20250121 | 171900 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 115 | 20250121 | 171800 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 116 | 20250121 | 171700 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 117 | 20250121 | 171600 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 118 | 20250121 | 171500 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 119 | 20250121 | 171400 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 120 | 20250121 | 171300 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 121 | 20250121 | 171200 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 122 | 20250121 | 171100 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 3827 |
| 123 | 20250121 | 171000 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 124 | 20250121 | 170900 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 125 | 20250121 | 170800 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 126 | 20250121 | 170700 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 127 | 20250121 | 170600 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 128 | 20250121 | 170500 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 129 | 20250121 | 170400 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 130 | 20250121 | 170300 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 131 | 20250121 | 170200 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 132 | 20250121 | 170100 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 133 | 20250121 | 170000 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 134 | 20250121 | 165900 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 135 | 20250121 | 165800 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 136 | 20250121 | 165700 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 137 | 20250121 | 165600 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 138 | 20250121 | 165500 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 139 | 20250121 | 165400 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 140 | 20250121 | 165300 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 141 | 20250121 | 165200 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 142 | 20250121 | 165100 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 143 | 20250121 | 165000 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 144 | 20250121 | 164900 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 145 | 20250121 | 164800 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 146 | 20250121 | 164700 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 147 | 20250121 | 164600 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 148 | 20250121 | 164500 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 149 | 20250121 | 164400 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 150 | 20250121 | 164300 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 151 | 20250121 | 164200 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 152 | 20250121 | 164100 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 3827 |
| 153 | 20250121 | 164000 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 154 | 20250121 | 163900 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 155 | 20250121 | 163800 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 156 | 20250121 | 163700 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 157 | 20250121 | 163600 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 158 | 20250121 | 163500 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 159 | 20250121 | 163400 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 160 | 20250121 | 163300 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 161 | 20250121 | 163200 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 162 | 20250121 | 163100 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 163 | 20250121 | 163000 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 164 | 20250121 | 162900 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 165 | 20250121 | 162800 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 166 | 20250121 | 162700 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 167 | 20250121 | 162600 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 168 | 20250121 | 162500 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 169 | 20250121 | 162400 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 170 | 20250121 | 162300 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 171 | 20250121 | 162200 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 172 | 20250121 | 162100 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 173 | 20250121 | 162000 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 174 | 20250121 | 161900 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 175 | 20250121 | 161800 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 176 | 20250121 | 161700 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 177 | 20250121 | 161600 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 178 | 20250121 | 161500 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 179 | 20250121 | 161400 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 180 | 20250121 | 161300 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 181 | 20250121 | 161200 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 182 | 20250121 | 161100 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 3827 |
| 183 | 20250121 | 161000 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 184 | 20250121 | 160900 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 185 | 20250121 | 160800 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 186 | 20250121 | 160700 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 187 | 20250121 | 160600 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 188 | 20250121 | 160500 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 189 | 20250121 | 160400 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 190 | 20250121 | 160300 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 191 | 20250121 | 160200 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 192 | 20250121 | 160100 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 193 | 20250121 | 160000 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 194 | 20250121 | 155900 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 195 | 20250121 | 155800 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 196 | 20250121 | 155700 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 197 | 20250121 | 155600 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 198 | 20250121 | 155500 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 199 | 20250121 | 155400 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 200 | 20250121 | 155300 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 201 | 20250121 | 155200 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 202 | 20250121 | 155100 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 203 | 20250121 | 155000 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 204 | 20250121 | 154900 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 205 | 20250121 | 154800 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 206 | 20250121 | 154700 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 207 | 20250121 | 154600 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 208 | 20250121 | 154500 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 209 | 20250121 | 154400 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 210 | 20250121 | 154300 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 211 | 20250121 | 154200 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 212 | 20250121 | 154100 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 3827 |
| 213 | 20250121 | 154000 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 214 | 20250121 | 153900 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 215 | 20250121 | 153800 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 216 | 20250121 | 153700 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 217 | 20250121 | 153600 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 218 | 20250121 | 153500 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 219 | 20250121 | 153400 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 220 | 20250121 | 153300 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 221 | 20250121 | 153200 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 222 | 20250121 | 153100 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 223 | 20250121 | 153000 | 11633928350 | 40550 | 40550 | 40550 | 40550 | 3827 |
| 224 | 20250121 | 152900 | 11478743500 | 40550 | 40550 | 40550 | 40550 | 0 |
| 225 | 20250121 | 152800 | 11478743500 | 40550 | 40550 | 40550 | 40550 | 0 |
| 226 | 20250121 | 152700 | 11478743500 | 40550 | 40550 | 40550 | 40550 | 0 |
| 227 | 20250121 | 152600 | 11478743500 | 40550 | 40550 | 40550 | 40550 | 0 |
| 228 | 20250121 | 152500 | 11478743500 | 40550 | 40550 | 40550 | 40550 | 0 |
| 229 | 20250121 | 152400 | 11478743500 | 40550 | 40550 | 40550 | 40550 | 0 |
| 230 | 20250121 | 152300 | 11478743500 | 40550 | 40550 | 40550 | 40550 | 0 |
| 231 | 20250121 | 152200 | 11478743500 | 40550 | 40550 | 40550 | 40550 | 0 |
| 232 | 20250121 | 152100 | 11478743500 | 40550 | 40550 | 40550 | 40550 | 0 |
| 233 | 20250121 | 152000 | 11478743500 | 40550 | 40550 | 40550 | 40550 | 0 |
| 234 | 20250121 | 151900 | 11478743500 | 40550 | 40500 | 40600 | 40500 | 1752 |
| 235 | 20250121 | 151800 | 11407763550 | 40550 | 40500 | 40550 | 40450 | 745 |
| 236 | 20250121 | 151700 | 11377604950 | 40500 | 40500 | 40550 | 40500 | 946 |
| 237 | 20250121 | 151600 | 11339291850 | 40500 | 40550 | 40550 | 40450 | 497 |
| 238 | 20250121 | 151500 | 11319152000 | 40550 | 40450 | 40550 | 40450 | 461 |
| 239 | 20250121 | 151400 | 11300475850 | 40500 | 40400 | 40500 | 40400 | 363 |
| 240 | 20250121 | 151300 | 11285779100 | 40450 | 40400 | 40450 | 40400 | 100 |
| 241 | 20250121 | 151200 | 11281736600 | 40400 | 40450 | 40450 | 40400 | 661 |
| 242 | 20250121 | 151100 | 11255004700 | 40450 | 40400 | 40450 | 40400 | 203 |
| 243 | 20250121 | 151000 | 11246797750 | 40400 | 40450 | 40450 | 40400 | 105 |
| 244 | 20250121 | 150900 | 11242551050 | 40450 | 40450 | 40450 | 40450 | 169 |
| 245 | 20250121 | 150800 | 11235715000 | 40450 | 40500 | 40500 | 40450 | 457 |
| 246 | 20250121 | 150700 | 11217222300 | 40500 | 40550 | 40550 | 40500 | 180 |
| 247 | 20250121 | 150600 | 11209925050 | 40550 | 40550 | 40600 | 40500 | 61 |
| 248 | 20250121 | 150500 | 11207453050 | 40550 | 40500 | 40550 | 40500 | 192 |
| 249 | 20250121 | 150400 | 11199667800 | 40450 | 40450 | 40450 | 40450 | 286 |
| 250 | 20250121 | 150300 | 11188099100 | 40450 | 40450 | 40450 | 40450 | 961 |
| 251 | 20250121 | 150200 | 11149226650 | 40450 | 40500 | 40500 | 40450 | 185 |
| 252 | 20250121 | 150100 | 11141741900 | 40450 | 40500 | 40550 | 40450 | 151 |
| 253 | 20250121 | 150000 | 11135625700 | 40500 | 40500 | 40550 | 40450 | 751 |
| 254 | 20250121 | 145900 | 11105244250 | 40450 | 40500 | 40500 | 40450 | 142 |
| 255 | 20250121 | 145800 | 11099493400 | 40500 | 40450 | 40500 | 40450 | 65 |
| 256 | 20250121 | 145700 | 11096863400 | 40500 | 40500 | 40500 | 40500 | 68 |
| 257 | 20250121 | 145600 | 11094109400 | 40500 | 40500 | 40550 | 40500 | 425 |
| 258 | 20250121 | 145500 | 11076895350 | 40450 | 40500 | 40500 | 40450 | 1453 |
| 259 | 20250121 | 145400 | 11018066000 | 40500 | 40550 | 40550 | 40500 | 520 |
| 260 | 20250121 | 145300 | 10996988400 | 40600 | 40600 | 40600 | 40550 | 342 |
| 261 | 20250121 | 145200 | 10983112800 | 40650 | 40550 | 40650 | 40550 | 42 |
| 262 | 20250121 | 145100 | 10981406750 | 40550 | 40550 | 40550 | 40550 | 418 |
| 263 | 20250121 | 145000 | 10964456850 | 40550 | 40550 | 40600 | 40550 | 802 |
| 264 | 20250121 | 144900 | 10931935350 | 40550 | 40600 | 40600 | 40550 | 233 |
| 265 | 20250121 | 144800 | 10922476100 | 40600 | 40600 | 40600 | 40600 | 308 |
| 266 | 20250121 | 144700 | 10909971300 | 40650 | 40650 | 40650 | 40650 | 288 |
| 267 | 20250121 | 144600 | 10898264100 | 40700 | 40700 | 40700 | 40700 | 20 |
| 268 | 20250121 | 144500 | 10897450100 | 40700 | 40700 | 40750 | 40700 | 116 |
| 269 | 20250121 | 144400 | 10892727950 | 40750 | 40700 | 40750 | 40650 | 105 |
| 270 | 20250121 | 144300 | 10888457150 | 40700 | 40750 | 40750 | 40700 | 195 |
| 271 | 20250121 | 144200 | 10880519150 | 40700 | 40700 | 40700 | 40700 | 59 |
| 272 | 20250121 | 144100 | 10878117850 | 40800 | 40800 | 40850 | 40800 | 852 |
| 273 | 20250121 | 144000 | 10843341100 | 40700 | 40600 | 40750 | 40600 | 517 |
| 274 | 20250121 | 143900 | 10822316100 | 40600 | 40650 | 40650 | 40600 | 166 |
| 275 | 20250121 | 143800 | 10815574950 | 40700 | 40700 | 40750 | 40650 | 562 |
| 276 | 20250121 | 143700 | 10792708300 | 40700 | 40550 | 40700 | 40550 | 196 |
| 277 | 20250121 | 143600 | 10784748450 | 40550 | 40650 | 40700 | 40550 | 349 |
| 278 | 20250121 | 143500 | 10770556650 | 40650 | 40700 | 40800 | 40500 | 1175 |
| 279 | 20250121 | 143400 | 10722795600 | 40700 | 40800 | 40850 | 40700 | 2090 |
| 280 | 20250121 | 143300 | 10637549200 | 40850 | 40750 | 40850 | 40700 | 4609 |
| 281 | 20250121 | 143200 | 10449488300 | 40700 | 40750 | 40750 | 40650 | 263 |
| 282 | 20250121 | 143100 | 10438785350 | 40750 | 40800 | 40800 | 40750 | 619 |
| 283 | 20250121 | 143000 | 10413541650 | 40800 | 40600 | 40800 | 40600 | 2084 |
| 284 | 20250121 | 142900 | 10328684400 | 40600 | 40500 | 40600 | 40450 | 273 |
| 285 | 20250121 | 142800 | 10317613800 | 40500 | 40550 | 40550 | 40500 | 533 |
| 286 | 20250121 | 142700 | 10296002250 | 40550 | 40600 | 40600 | 40500 | 507 |
| 287 | 20250121 | 142600 | 10275447100 | 40600 | 40500 | 40650 | 40450 | 510 |
| 288 | 20250121 | 142500 | 10254755750 | 40500 | 40600 | 40600 | 40450 | 211 |
| 289 | 20250121 | 142400 | 10246214350 | 40600 | 40700 | 40700 | 40600 | 263 |
| 290 | 20250121 | 142300 | 10235529950 | 40650 | 40400 | 40700 | 40400 | 2448 |
| 291 | 20250121 | 142200 | 10136112650 | 40350 | 40350 | 40350 | 40300 | 706 |
| 292 | 20250121 | 142100 | 10107631800 | 40350 | 40350 | 40350 | 40350 | 314 |
| 293 | 20250121 | 142000 | 10094961900 | 40350 | 40400 | 40400 | 40350 | 133 |
| 294 | 20250121 | 141900 | 10089588850 | 40450 | 40500 | 40500 | 40450 | 175 |
| 295 | 20250121 | 141800 | 10082507450 | 40500 | 40550 | 40550 | 40500 | 16 |
| 296 | 20250121 | 141700 | 10081858700 | 40500 | 40500 | 40550 | 40500 | 149 |
| 297 | 20250121 | 141600 | 10075822750 | 40450 | 40450 | 40600 | 40400 | 24 |
| 298 | 20250121 | 141500 | 10074850650 | 40600 | 40400 | 40600 | 40400 | 336 |
| 299 | 20250121 | 141400 | 10061257900 | 40400 | 40450 | 40450 | 40400 | 1112 |
| 300 | 20250121 | 141300 | 10016332550 | 40450 | 40500 | 40500 | 40450 | 1061 |
| 301 | 20250121 | 141200 | 9973368000 | 40550 | 40550 | 40550 | 40550 | 18 |
| 302 | 20250121 | 141100 | 9972638100 | 40500 | 40550 | 40550 | 40500 | 243 |
| 303 | 20250121 | 141000 | 9962787450 | 40550 | 40550 | 40550 | 40550 | 30 |
| 304 | 20250121 | 140900 | 9961570950 | 40550 | 40550 | 40550 | 40500 | 67 |
| 305 | 20250121 | 140800 | 9958856100 | 40550 | 40500 | 40550 | 40500 | 91 |
| 306 | 20250121 | 140700 | 9955167700 | 40500 | 40500 | 40500 | 40500 | 229 |
| 307 | 20250121 | 140600 | 9945893200 | 40500 | 40550 | 40600 | 40500 | 199 |
| 308 | 20250121 | 140500 | 9937828750 | 40600 | 40600 | 40600 | 40600 | 128 |
| 309 | 20250121 | 140400 | 9932631950 | 40600 | 40650 | 40650 | 40600 | 593 |
| 310 | 20250121 | 140300 | 9908547900 | 40650 | 40650 | 40700 | 40600 | 827 |
| 311 | 20250121 | 140200 | 9874956500 | 40600 | 40550 | 40650 | 40550 | 565 |
| 312 | 20250121 | 140100 | 9852026450 | 40550 | 40500 | 40550 | 40500 | 164 |
| 313 | 20250121 | 140000 | 9845376300 | 40500 | 40450 | 40550 | 40400 | 906 |
| 314 | 20250121 | 135900 | 9808739800 | 40500 | 40450 | 40500 | 40450 | 639 |
| 315 | 20250121 | 135800 | 9782870850 | 40500 | 40500 | 40550 | 40500 | 636 |
| 316 | 20250121 | 135700 | 9757109950 | 40450 | 40400 | 40500 | 40350 | 803 |
| 317 | 20250121 | 135600 | 9724635400 | 40400 | 40450 | 40450 | 40400 | 450 |
| 318 | 20250121 | 135500 | 9706445950 | 40450 | 40400 | 40450 | 40400 | 50 |
| 319 | 20250121 | 135400 | 9704425900 | 40400 | 40300 | 40450 | 40300 | 1067 |
| 320 | 20250121 | 135300 | 9661338550 | 40300 | 40250 | 40300 | 40250 | 199 |
| 321 | 20250121 | 135200 | 9653326750 | 40250 | 40200 | 40250 | 40200 | 145 |
| 322 | 20250121 | 135100 | 9647496900 | 40200 | 40250 | 40250 | 40200 | 182 |
| 323 | 20250121 | 135000 | 9640173550 | 40250 | 40300 | 40300 | 40250 | 103 |
| 324 | 20250121 | 134900 | 9636025550 | 40350 | 40250 | 40350 | 40250 | 24 |
| 325 | 20250121 | 134800 | 9635058000 | 40350 | 40300 | 40350 | 40300 | 358 |
| 326 | 20250121 | 134700 | 9620630550 | 40300 | 40250 | 40300 | 40250 | 285 |
| 327 | 20250121 | 134600 | 9609150400 | 40300 | 40350 | 40350 | 40250 | 524 |
| 328 | 20250121 | 134500 | 9588058700 | 40300 | 40250 | 40300 | 40250 | 245 |
| 329 | 20250121 | 134400 | 9578187000 | 40250 | 40200 | 40300 | 40200 | 89 |
| 330 | 20250121 | 134300 | 9574604550 | 40300 | 40250 | 40300 | 40150 | 1185 |
| 331 | 20250121 | 134200 | 9526922700 | 40300 | 40250 | 40300 | 40250 | 171 |
| 332 | 20250121 | 134100 | 9520039700 | 40200 | 40200 | 40250 | 40200 | 177 |
| 333 | 20250121 | 134000 | 9512923300 | 40200 | 40150 | 40200 | 40150 | 158 |
| 334 | 20250121 | 133900 | 9506578600 | 40100 | 40100 | 40100 | 40100 | 113 |
| 335 | 20250121 | 133800 | 9502047300 | 40100 | 40050 | 40100 | 40050 | 90 |
| 336 | 20250121 | 133700 | 9498441300 | 40050 | 40050 | 40050 | 40050 | 62 |
| 337 | 20250121 | 133600 | 9495958200 | 40050 | 40050 | 40050 | 40000 | 131 |
| 338 | 20250121 | 133500 | 9490715300 | 40050 | 40050 | 40050 | 40050 | 108 |
| 339 | 20250121 | 133400 | 9486389900 | 40050 | 40050 | 40050 | 40050 | 226 |
| 340 | 20250121 | 133300 | 9477338600 | 40100 | 40050 | 40100 | 40050 | 173 |
| 341 | 20250121 | 133200 | 9470409450 | 40050 | 40050 | 40050 | 40050 | 0 |
| 342 | 20250121 | 133100 | 9470409450 | 40050 | 40050 | 40050 | 40050 | 147 |
| 343 | 20250121 | 133000 | 9464522100 | 40050 | 40050 | 40050 | 40000 | 511 |
| 344 | 20250121 | 132900 | 9444057100 | 40100 | 40050 | 40100 | 40050 | 36 |
| 345 | 20250121 | 132800 | 9442614800 | 40050 | 40100 | 40100 | 40050 | 92 |
| 346 | 20250121 | 132700 | 9438925850 | 40100 | 40150 | 40150 | 40100 | 681 |
| 347 | 20250121 | 132600 | 9411610950 | 40150 | 40150 | 40200 | 40150 | 54 |
| 348 | 20250121 | 132500 | 9409442150 | 40150 | 40150 | 40150 | 40100 | 68 |
| 349 | 20250121 | 132400 | 9406712000 | 40150 | 40150 | 40150 | 40150 | 217 |
| 350 | 20250121 | 132300 | 9397999450 | 40150 | 40150 | 40150 | 40100 | 11 |
| 351 | 20250121 | 132200 | 9397557850 | 40150 | 40100 | 40150 | 40100 | 82 |
| 352 | 20250121 | 132100 | 9394267700 | 40100 | 40100 | 40100 | 40100 | 8 |
| 353 | 20250121 | 132000 | 9393946900 | 40100 | 40100 | 40100 | 40100 | 111 |
| 354 | 20250121 | 131900 | 9389495800 | 40100 | 40100 | 40100 | 40100 | 247 |
| 355 | 20250121 | 131800 | 9379591100 | 40100 | 40100 | 40100 | 40000 | 465 |
| 356 | 20250121 | 131700 | 9360950600 | 40000 | 40150 | 40150 | 40000 | 2274 |
| 357 | 20250121 | 131600 | 9269864650 | 40150 | 40100 | 40200 | 40100 | 748 |
| 358 | 20250121 | 131500 | 9239807550 | 40100 | 40100 | 40100 | 40100 | 353 |
| 359 | 20250121 | 131400 | 9225652250 | 40050 | 40100 | 40100 | 40050 | 50 |
| 360 | 20250121 | 131300 | 9223648350 | 40100 | 40150 | 40150 | 40100 | 77 |
| 361 | 20250121 | 131200 | 9220558750 | 40200 | 40150 | 40200 | 40150 | 117 |
| 362 | 20250121 | 131100 | 9215857050 | 40150 | 40100 | 40150 | 40100 | 57 |
| 363 | 20250121 | 131000 | 9213570350 | 40100 | 40050 | 40100 | 40050 | 326 |
| 364 | 20250121 | 130900 | 9200509250 | 40050 | 40100 | 40100 | 40050 | 251 |
| 365 | 20250121 | 130800 | 9190449350 | 40100 | 40100 | 40100 | 40050 | 137 |
| 366 | 20250121 | 130700 | 9184957450 | 40050 | 40150 | 40150 | 40000 | 654 |
| 367 | 20250121 | 130600 | 9158744150 | 40100 | 40100 | 40150 | 40100 | 97 |
| 368 | 20250121 | 130500 | 9154852250 | 40100 | 40100 | 40100 | 40050 | 184 |
| 369 | 20250121 | 130400 | 9147475050 | 40100 | 40100 | 40150 | 40100 | 64 |
| 370 | 20250121 | 130300 | 9144907400 | 40050 | 40150 | 40150 | 40050 | 173 |
| 371 | 20250121 | 130200 | 9137964100 | 40200 | 40250 | 40300 | 40100 | 1569 |
| 372 | 20250121 | 130100 | 9074847200 | 40300 | 40250 | 40300 | 40200 | 1415 |
| 373 | 20250121 | 130000 | 9017836700 | 40350 | 40200 | 40350 | 40050 | 1834 |
| 374 | 20250121 | 125900 | 8944036550 | 40250 | 39950 | 40250 | 39950 | 1609 |
| 375 | 20250121 | 125800 | 8879501000 | 40000 | 39800 | 40000 | 39800 | 1874 |
| 376 | 20250121 | 125700 | 8804654800 | 39700 | 39900 | 39900 | 39700 | 1993 |
| 377 | 20250121 | 125600 | 8725351500 | 39900 | 39950 | 39950 | 39900 | 182 |
| 378 | 20250121 | 125500 | 8718082000 | 39950 | 39950 | 39950 | 39900 | 286 |
| 379 | 20250121 | 125400 | 8706658600 | 39900 | 39900 | 39900 | 39850 | 128 |
| 380 | 20250121 | 125300 | 8701552600 | 39900 | 39850 | 39900 | 39800 | 140 |
| 381 | 20250121 | 125200 | 8695971950 | 39850 | 39850 | 39850 | 39850 | 112 |
| 382 | 20250121 | 125100 | 8691508750 | 39850 | 39900 | 39900 | 39850 | 280 |
| 383 | 20250121 | 125000 | 8680348050 | 39800 | 39750 | 39800 | 39750 | 66 |
| 384 | 20250121 | 124900 | 8677721350 | 39800 | 39850 | 39850 | 39800 | 1277 |
| 385 | 20250121 | 124800 | 8626892350 | 39850 | 39900 | 39900 | 39800 | 99 |
| 386 | 20250121 | 124700 | 8622948250 | 39900 | 39850 | 39900 | 39850 | 576 |
| 387 | 20250121 | 124600 | 8599984850 | 39800 | 39750 | 39800 | 39750 | 472 |
| 388 | 20250121 | 124500 | 8581214450 | 39700 | 39650 | 39700 | 39650 | 173 |
| 389 | 20250121 | 124400 | 8574347400 | 39600 | 39600 | 39600 | 39600 | 3 |
| 390 | 20250121 | 124300 | 8574228600 | 39600 | 39600 | 39600 | 39600 | 15 |
| 391 | 20250121 | 124200 | 8573634600 | 39600 | 39600 | 39600 | 39550 | 392 |
| 392 | 20250121 | 124100 | 8558122300 | 39600 | 39600 | 39600 | 39600 | 80 |
| 393 | 20250121 | 124000 | 8554954300 | 39600 | 39600 | 39600 | 39550 | 38 |
| 394 | 20250121 | 123900 | 8553450050 | 39600 | 39600 | 39600 | 39600 | 139 |
| 395 | 20250121 | 123800 | 8547945650 | 39600 | 39600 | 39600 | 39550 | 154 |
| 396 | 20250121 | 123700 | 8541854750 | 39600 | 39550 | 39600 | 39550 | 197 |
| 397 | 20250121 | 123600 | 8534063200 | 39500 | 39600 | 39600 | 39500 | 354 |
| 398 | 20250121 | 123500 | 8520070700 | 39600 | 39700 | 39700 | 39550 | 34 |
| 399 | 20250121 | 123400 | 8518724200 | 39700 | 39750 | 39750 | 39600 | 2588 |
| 400 | 20250121 | 123300 | 8416041500 | 39800 | 39800 | 39800 | 39800 | 102 |
| 401 | 20250121 | 123200 | 8411981900 | 39850 | 39800 | 39850 | 39800 | 229 |
| 402 | 20250121 | 123100 | 8402864850 | 39850 | 39750 | 39850 | 39750 | 87 |
| 403 | 20250121 | 123000 | 8399402100 | 39800 | 39850 | 39850 | 39750 | 251 |
| 404 | 20250121 | 122900 | 8389416650 | 39850 | 39800 | 39850 | 39800 | 570 |
| 405 | 20250121 | 122800 | 8366729950 | 39800 | 39750 | 39850 | 39750 | 683 |
| 406 | 20250121 | 122700 | 8339557650 | 39750 | 39750 | 39750 | 39750 | 53 |
| 407 | 20250121 | 122600 | 8337450900 | 39750 | 39700 | 39750 | 39700 | 10 |
| 408 | 20250121 | 122500 | 8337053650 | 39700 | 39700 | 39700 | 39700 | 20 |
| 409 | 20250121 | 122400 | 8336259650 | 39700 | 39700 | 39700 | 39650 | 95 |
| 410 | 20250121 | 122300 | 8332488350 | 39700 | 39700 | 39700 | 39700 | 36 |
| 411 | 20250121 | 122200 | 8331059150 | 39700 | 39700 | 39700 | 39700 | 153 |
| 412 | 20250121 | 122100 | 8324985050 | 39700 | 39700 | 39700 | 39700 | 78 |
| 413 | 20250121 | 122000 | 8321888450 | 39700 | 39750 | 39750 | 39700 | 240 |
| 414 | 20250121 | 121900 | 8312360100 | 39750 | 39750 | 39750 | 39700 | 81 |
| 415 | 20250121 | 121800 | 8309141800 | 39700 | 39700 | 39700 | 39700 | 171 |
| 416 | 20250121 | 121700 | 8302353100 | 39700 | 39650 | 39700 | 39600 | 130 |
| 417 | 20250121 | 121600 | 8297198550 | 39650 | 39650 | 39650 | 39600 | 7 |
| 418 | 20250121 | 121500 | 8296921050 | 39650 | 39600 | 39650 | 39600 | 187 |
| 419 | 20250121 | 121400 | 8289511000 | 39600 | 39600 | 39600 | 39600 | 40 |
| 420 | 20250121 | 121300 | 8287927000 | 39600 | 39650 | 39650 | 39600 | 124 |
| 421 | 20250121 | 121200 | 8283013700 | 39650 | 39600 | 39650 | 39600 | 298 |
| 422 | 20250121 | 121100 | 8271212300 | 39600 | 39550 | 39600 | 39550 | 39 |
| 423 | 20250121 | 121000 | 8269668600 | 39550 | 39550 | 39550 | 39450 | 221 |
| 424 | 20250121 | 120900 | 8260932550 | 39450 | 39500 | 39500 | 39450 | 187 |
| 425 | 20250121 | 120800 | 8253552400 | 39500 | 39450 | 39550 | 39450 | 109 |
| 426 | 20250121 | 120700 | 8249247700 | 39500 | 39400 | 39500 | 39400 | 112 |
| 427 | 20250121 | 120600 | 8244827500 | 39400 | 39450 | 39500 | 39400 | 172 |
| 428 | 20250121 | 120500 | 8238038350 | 39450 | 39450 | 39450 | 39400 | 103 |
| 429 | 20250121 | 120400 | 8233976900 | 39400 | 39400 | 39400 | 39400 | 125 |
| 430 | 20250121 | 120300 | 8229051900 | 39400 | 39400 | 39400 | 39400 | 15 |
| 431 | 20250121 | 120200 | 8228460900 | 39400 | 39400 | 39500 | 39400 | 383 |
| 432 | 20250121 | 120100 | 8213360500 | 39400 | 39350 | 39400 | 39350 | 134 |
| 433 | 20250121 | 120000 | 8208081000 | 39400 | 39300 | 39400 | 39300 | 70 |
| 434 | 20250121 | 115900 | 8205325150 | 39300 | 39300 | 39300 | 39250 | 56 |
| 435 | 20250121 | 115800 | 8203125200 | 39300 | 39350 | 39350 | 39300 | 741 |
| 436 | 20250121 | 115700 | 8173967450 | 39250 | 39350 | 39350 | 39250 | 120 |
| 437 | 20250121 | 115600 | 8169254250 | 39300 | 39250 | 39300 | 39250 | 373 |
| 438 | 20250121 | 115500 | 8154595450 | 39300 | 39250 | 39300 | 39250 | 65 |
| 439 | 20250121 | 115400 | 8152043500 | 39250 | 39250 | 39250 | 39250 | 72 |
| 440 | 20250121 | 115300 | 8149217500 | 39250 | 39250 | 39300 | 39250 | 249 |
| 441 | 20250121 | 115200 | 8139440350 | 39200 | 39250 | 39300 | 39200 | 1674 |
| 442 | 20250121 | 115100 | 8073815200 | 39200 | 39350 | 39350 | 39200 | 2714 |
| 443 | 20250121 | 115000 | 7967278000 | 39350 | 39300 | 39350 | 39250 | 105 |
| 444 | 20250121 | 114900 | 7963150900 | 39350 | 39250 | 39350 | 39250 | 340 |
| 445 | 20250121 | 114800 | 7949775500 | 39350 | 39400 | 39400 | 39250 | 675 |
| 446 | 20250121 | 114700 | 7923225250 | 39400 | 39450 | 39450 | 39400 | 82 |
| 447 | 20250121 | 114600 | 7919992800 | 39450 | 39450 | 39450 | 39450 | 167 |
| 448 | 20250121 | 114500 | 7913404650 | 39450 | 39400 | 39450 | 39400 | 216 |
| 449 | 20250121 | 114400 | 7904890400 | 39400 | 39400 | 39400 | 39400 | 187 |
| 450 | 20250121 | 114300 | 7897522600 | 39450 | 39450 | 39450 | 39350 | 60 |
| 451 | 20250121 | 114200 | 7895160700 | 39450 | 39350 | 39450 | 39350 | 229 |
| 452 | 20250121 | 114100 | 7886141600 | 39300 | 39300 | 39300 | 39300 | 162 |
| 453 | 20250121 | 114000 | 7879775000 | 39300 | 39350 | 39350 | 39300 | 75 |
| 454 | 20250121 | 113900 | 7876824600 | 39350 | 39300 | 39350 | 39300 | 85 |
| 455 | 20250121 | 113800 | 7873484000 | 39300 | 39300 | 39300 | 39300 | 131 |
| 456 | 20250121 | 113700 | 7868335700 | 39300 | 39300 | 39300 | 39300 | 57 |
| 457 | 20250121 | 113600 | 7866095600 | 39300 | 39350 | 39350 | 39300 | 174 |
| 458 | 20250121 | 113500 | 7859249400 | 39400 | 39350 | 39400 | 39350 | 51 |
| 459 | 20250121 | 113400 | 7857242050 | 39350 | 39400 | 39400 | 39350 | 247 |
| 460 | 20250121 | 113300 | 7847518950 | 39400 | 39400 | 39400 | 39400 | 43 |
| 461 | 20250121 | 113200 | 7845824750 | 39400 | 39400 | 39400 | 39350 | 101 |
| 462 | 20250121 | 113100 | 7841847500 | 39350 | 39350 | 39400 | 39300 | 83 |
| 463 | 20250121 | 113000 | 7838583750 | 39300 | 39300 | 39300 | 39300 | 322 |
| 464 | 20250121 | 112900 | 7825929150 | 39350 | 39350 | 39400 | 39350 | 195 |
| 465 | 20250121 | 112800 | 7818254200 | 39400 | 39400 | 39450 | 39400 | 557 |
| 466 | 20250121 | 112700 | 7796304350 | 39350 | 39300 | 39350 | 39200 | 749 |
| 467 | 20250121 | 112600 | 7766852550 | 39250 | 39200 | 39250 | 39200 | 533 |
| 468 | 20250121 | 112500 | 7745951250 | 39200 | 39200 | 39200 | 39150 | 265 |
| 469 | 20250121 | 112400 | 7735568750 | 39200 | 39250 | 39250 | 39200 | 339 |
| 470 | 20250121 | 112300 | 7722279700 | 39250 | 39200 | 39250 | 39200 | 1929 |
| 471 | 20250121 | 112200 | 7646592750 | 39250 | 39300 | 39300 | 39250 | 173 |
| 472 | 20250121 | 112100 | 7639800700 | 39300 | 39300 | 39350 | 39300 | 28 |
| 473 | 20250121 | 112000 | 7638699300 | 39350 | 39350 | 39350 | 39350 | 30 |
| 474 | 20250121 | 111900 | 7637518800 | 39350 | 39300 | 39350 | 39200 | 136 |
| 475 | 20250121 | 111800 | 7632181650 | 39300 | 39300 | 39350 | 39300 | 162 |
| 476 | 20250121 | 111700 | 7625814550 | 39300 | 39250 | 39350 | 39200 | 1210 |
| 477 | 20250121 | 111600 | 7578354100 | 39250 | 39300 | 39300 | 39250 | 175 |
| 478 | 20250121 | 111500 | 7571480200 | 39350 | 39350 | 39350 | 39250 | 354 |
| 479 | 20250121 | 111400 | 7557565000 | 39350 | 39350 | 39350 | 39250 | 439 |
| 480 | 20250121 | 111300 | 7540327000 | 39350 | 39350 | 39350 | 39250 | 265 |
| 481 | 20250121 | 111200 | 7529912350 | 39300 | 39350 | 39350 | 39250 | 1629 |
| 482 | 20250121 | 111100 | 7465873050 | 39350 | 39400 | 39400 | 39350 | 429 |
| 483 | 20250121 | 111000 | 7448985250 | 39400 | 39400 | 39450 | 39400 | 228 |
| 484 | 20250121 | 110900 | 7439999500 | 39400 | 39450 | 39450 | 39400 | 948 |
| 485 | 20250121 | 110800 | 7402641050 | 39450 | 39550 | 39550 | 39450 | 816 |
| 486 | 20250121 | 110700 | 7370422750 | 39600 | 39650 | 39650 | 39500 | 1208 |
| 487 | 20250121 | 110600 | 7322619150 | 39600 | 39650 | 39650 | 39600 | 239 |
| 488 | 20250121 | 110500 | 7313143800 | 39650 | 39700 | 39750 | 39650 | 1151 |
| 489 | 20250121 | 110400 | 7267497700 | 39750 | 39650 | 39750 | 39650 | 148 |
| 490 | 20250121 | 110300 | 7261623250 | 39700 | 39750 | 39750 | 39700 | 4 |
| 491 | 20250121 | 110200 | 7261464300 | 39750 | 39750 | 39750 | 39700 | 300 |
| 492 | 20250121 | 110100 | 7249547250 | 39750 | 39750 | 39750 | 39750 | 111 |
| 493 | 20250121 | 110000 | 7245135000 | 39800 | 39750 | 39850 | 39750 | 149 |
| 494 | 20250121 | 105900 | 7239209100 | 39750 | 39850 | 39850 | 39750 | 651 |
| 495 | 20250121 | 105800 | 7213286750 | 39800 | 39750 | 39800 | 39750 | 58 |
| 496 | 20250121 | 105700 | 7210978600 | 39850 | 39800 | 39850 | 39750 | 437 |
| 497 | 20250121 | 105600 | 7193587950 | 39800 | 39800 | 39800 | 39750 | 370 |
| 498 | 20250121 | 105500 | 7178862200 | 39800 | 39800 | 39800 | 39700 | 593 |
| 499 | 20250121 | 105400 | 7155316400 | 39800 | 39800 | 39900 | 39750 | 718 |
| 500 | 20250121 | 105300 | 7126726750 | 39750 | 39800 | 39850 | 39700 | 428 |
| 501 | 20250121 | 105200 | 7109712100 | 39800 | 39850 | 39850 | 39750 | 1372 |
| 502 | 20250121 | 105100 | 7055087700 | 39850 | 39750 | 39850 | 39750 | 137 |
| 503 | 20250121 | 105000 | 7049633700 | 39750 | 39800 | 39850 | 39700 | 576 |
| 504 | 20250121 | 104900 | 7026718350 | 39800 | 39700 | 39800 | 39700 | 611 |
| 505 | 20250121 | 104800 | 7002448950 | 39700 | 39600 | 39700 | 39600 | 293 |
| 506 | 20250121 | 104700 | 6990837800 | 39600 | 39550 | 39700 | 39550 | 852 |
| 507 | 20250121 | 104600 | 6957087050 | 39600 | 39600 | 39600 | 39500 | 438 |
| 508 | 20250121 | 104500 | 6939767000 | 39550 | 39500 | 39600 | 39450 | 150 |
| 509 | 20250121 | 104400 | 6933838750 | 39550 | 39700 | 39700 | 39500 | 733 |
| 510 | 20250121 | 104300 | 6904813850 | 39700 | 39400 | 39700 | 39400 | 5367 |
| 511 | 20250121 | 104200 | 6692541250 | 39400 | 39400 | 39450 | 39350 | 565 |
| 512 | 20250121 | 104100 | 6670281400 | 39350 | 39400 | 39450 | 39350 | 1126 |
| 513 | 20250121 | 104000 | 6625910400 | 39350 | 39400 | 39450 | 39350 | 102 |
| 514 | 20250121 | 103900 | 6621891200 | 39400 | 39300 | 39400 | 39250 | 2081 |
| 515 | 20250121 | 103800 | 6540077000 | 39250 | 39350 | 39350 | 39250 | 675 |
| 516 | 20250121 | 103700 | 6513533100 | 39300 | 39450 | 39450 | 39250 | 3560 |
| 517 | 20250121 | 103600 | 6373490000 | 39450 | 39550 | 39550 | 39450 | 397 |
| 518 | 20250121 | 103500 | 6357814550 | 39550 | 39550 | 39550 | 39400 | 1317 |
| 519 | 20250121 | 103400 | 6305771050 | 39550 | 39450 | 39550 | 39400 | 2038 |
| 520 | 20250121 | 103300 | 6225316250 | 39450 | 39500 | 39550 | 39450 | 1201 |
| 521 | 20250121 | 103200 | 6177909900 | 39500 | 39500 | 39500 | 39450 | 800 |
| 522 | 20250121 | 103100 | 6146310200 | 39500 | 39500 | 39550 | 39450 | 534 |
| 523 | 20250121 | 103000 | 6125215850 | 39550 | 39500 | 39600 | 39450 | 3676 |
| 524 | 20250121 | 102900 | 5980010250 | 39500 | 39600 | 39600 | 39500 | 2471 |
| 525 | 20250121 | 102800 | 5882355850 | 39600 | 39600 | 39650 | 39550 | 431 |
| 526 | 20250121 | 102700 | 5865287900 | 39600 | 39600 | 39600 | 39550 | 969 |
| 527 | 20250121 | 102600 | 5826925750 | 39650 | 39700 | 39700 | 39550 | 1602 |
| 528 | 20250121 | 102500 | 5763502200 | 39600 | 39750 | 39750 | 39500 | 5923 |
| 529 | 20250121 | 102400 | 5528791500 | 39750 | 39800 | 39850 | 39750 | 974 |
| 530 | 20250121 | 102300 | 5490024450 | 39800 | 39850 | 39850 | 39800 | 1103 |
| 531 | 20250121 | 102200 | 5446119950 | 39850 | 39850 | 39850 | 39750 | 648 |
| 532 | 20250121 | 102100 | 5420312650 | 39850 | 39850 | 39900 | 39750 | 1610 |
| 533 | 20250121 | 102000 | 5356201700 | 39850 | 39900 | 40000 | 39800 | 3434 |
| 534 | 20250121 | 101900 | 5219332550 | 39900 | 39950 | 40000 | 39850 | 1812 |
| 535 | 20250121 | 101800 | 5147001150 | 40000 | 40100 | 40100 | 40000 | 3328 |
| 536 | 20250121 | 101700 | 5013741900 | 40100 | 40150 | 40250 | 40100 | 1059 |
| 537 | 20250121 | 101600 | 4971238250 | 40150 | 40250 | 40250 | 40150 | 1065 |
| 538 | 20250121 | 101500 | 4928445450 | 40250 | 40200 | 40250 | 40200 | 138 |
| 539 | 20250121 | 101400 | 4922891550 | 40250 | 40200 | 40250 | 40200 | 146 |
| 540 | 20250121 | 101300 | 4917017300 | 40250 | 40200 | 40250 | 40200 | 350 |
| 541 | 20250121 | 101200 | 4902937650 | 40200 | 40200 | 40300 | 40200 | 624 |
| 542 | 20250121 | 101100 | 4877850100 | 40200 | 40400 | 40400 | 40200 | 684 |
| 543 | 20250121 | 101000 | 4850278700 | 40400 | 40400 | 40400 | 40350 | 341 |
| 544 | 20250121 | 100900 | 4836514450 | 40400 | 40450 | 40450 | 40400 | 175 |
| 545 | 20250121 | 100800 | 4829441350 | 40450 | 40350 | 40450 | 40350 | 1141 |
| 546 | 20250121 | 100700 | 4783348350 | 40400 | 40300 | 40450 | 40300 | 452 |
| 547 | 20250121 | 100600 | 4765126000 | 40350 | 40350 | 40450 | 40350 | 526 |
| 548 | 20250121 | 100500 | 4743901800 | 40300 | 40200 | 40400 | 40200 | 1513 |
| 549 | 20250121 | 100400 | 4682952600 | 40200 | 40250 | 40250 | 40200 | 395 |
| 550 | 20250121 | 100300 | 4667069750 | 40250 | 40150 | 40300 | 40150 | 1274 |
| 551 | 20250121 | 100200 | 4615855800 | 40150 | 40150 | 40200 | 40150 | 305 |
| 552 | 20250121 | 100100 | 4603602900 | 40200 | 40200 | 40300 | 40150 | 2119 |
| 553 | 20250121 | 100000 | 4518475200 | 40250 | 40250 | 40300 | 40200 | 779 |
| 554 | 20250121 | 095900 | 4487138550 | 40300 | 40350 | 40350 | 40250 | 537 |
| 555 | 20250121 | 095800 | 4465518750 | 40350 | 40350 | 40400 | 40300 | 1766 |
| 556 | 20250121 | 095700 | 4394277300 | 40350 | 40400 | 40500 | 40350 | 650 |
| 557 | 20250121 | 095600 | 4368019000 | 40350 | 40450 | 40450 | 40350 | 501 |
| 558 | 20250121 | 095500 | 4347784800 | 40450 | 40150 | 40450 | 40150 | 1598 |
| 559 | 20250121 | 095400 | 4283259500 | 40150 | 40300 | 40350 | 40150 | 3879 |
| 560 | 20250121 | 095300 | 4127042350 | 40300 | 40250 | 40300 | 40150 | 3364 |
| 561 | 20250121 | 095200 | 3991603350 | 40300 | 40400 | 40400 | 40250 | 3789 |
| 562 | 20250121 | 095100 | 3838854050 | 40400 | 40400 | 40450 | 40350 | 1650 |
| 563 | 20250121 | 095000 | 3772209800 | 40400 | 40450 | 40500 | 40400 | 1575 |
| 564 | 20250121 | 094900 | 3708524550 | 40500 | 40600 | 40600 | 40500 | 1525 |
| 565 | 20250121 | 094800 | 3646752100 | 40650 | 40600 | 40650 | 40550 | 754 |
| 566 | 20250121 | 094700 | 3616160900 | 40650 | 40650 | 40700 | 40600 | 436 |
| 567 | 20250121 | 094600 | 3598455050 | 40600 | 40700 | 40750 | 40600 | 180 |
| 568 | 20250121 | 094500 | 3591133450 | 40700 | 40700 | 40750 | 40600 | 811 |
| 569 | 20250121 | 094400 | 3558169900 | 40750 | 40550 | 40750 | 40550 | 3606 |
| 570 | 20250121 | 094300 | 3411454850 | 40550 | 40600 | 40650 | 40550 | 1717 |
| 571 | 20250121 | 094200 | 3341796500 | 40650 | 40650 | 40700 | 40600 | 1069 |
| 572 | 20250121 | 094100 | 3298338100 | 40600 | 40700 | 40700 | 40600 | 675 |
| 573 | 20250121 | 094000 | 3270900350 | 40700 | 40800 | 40850 | 40700 | 1870 |
| 574 | 20250121 | 093900 | 3194694800 | 40800 | 40650 | 40800 | 40650 | 506 |
| 575 | 20250121 | 093800 | 3174081250 | 40800 | 40600 | 40800 | 40550 | 2922 |
| 576 | 20250121 | 093700 | 3055367450 | 40650 | 40800 | 40850 | 40600 | 2551 |
| 577 | 20250121 | 093600 | 2951522200 | 40800 | 40900 | 40900 | 40800 | 339 |
| 578 | 20250121 | 093500 | 2937689300 | 40900 | 40900 | 40900 | 40800 | 919 |
| 579 | 20250121 | 093400 | 2900174550 | 40900 | 41050 | 41050 | 40900 | 1018 |
| 580 | 20250121 | 093300 | 2858465150 | 41050 | 40800 | 41050 | 40750 | 1329 |
| 581 | 20250121 | 093200 | 2804100300 | 40700 | 40850 | 40850 | 40700 | 3679 |
| 582 | 20250121 | 093100 | 2654080600 | 40850 | 40950 | 41100 | 40850 | 1200 |
| 583 | 20250121 | 093000 | 2604910750 | 40900 | 40900 | 40950 | 40800 | 4090 |
| 584 | 20250121 | 092900 | 2437773000 | 40950 | 41050 | 41050 | 40950 | 3295 |
| 585 | 20250121 | 092800 | 2302663850 | 41050 | 41100 | 41150 | 41050 | 683 |
| 586 | 20250121 | 092700 | 2274593100 | 41100 | 41150 | 41150 | 41100 | 796 |
| 587 | 20250121 | 092600 | 2241859750 | 41150 | 41300 | 41300 | 41150 | 670 |
| 588 | 20250121 | 092500 | 2214243100 | 41300 | 41300 | 41300 | 41150 | 636 |
| 589 | 20250121 | 092400 | 2187994650 | 41300 | 41300 | 41400 | 41100 | 996 |
| 590 | 20250121 | 092300 | 2146950700 | 41300 | 41400 | 41400 | 41300 | 937 |
| 591 | 20250121 | 092200 | 2108212650 | 41400 | 41350 | 41400 | 41250 | 677 |
| 592 | 20250121 | 092100 | 2080205700 | 41350 | 41450 | 41450 | 41350 | 259 |
| 593 | 20250121 | 092000 | 2069482850 | 41450 | 41600 | 41650 | 41450 | 1015 |
| 594 | 20250121 | 091900 | 2027287550 | 41600 | 41100 | 41650 | 41050 | 4017 |
| 595 | 20250121 | 091800 | 1861489000 | 41100 | 41200 | 41250 | 41100 | 2488 |
| 596 | 20250121 | 091700 | 1759075150 | 41200 | 41250 | 41250 | 41200 | 729 |
| 597 | 20250121 | 091600 | 1729017350 | 41250 | 41200 | 41300 | 41150 | 2287 |
| 598 | 20250121 | 091500 | 1634721800 | 41100 | 41300 | 41300 | 41100 | 1603 |
| 599 | 20250121 | 091400 | 1568803700 | 41100 | 41500 | 41500 | 41050 | 6142 |
| 600 | 20250121 | 091300 | 1315545400 | 41500 | 41500 | 41500 | 41450 | 354 |
| 601 | 20250121 | 091200 | 1300856750 | 41500 | 41800 | 41800 | 41500 | 1759 |
| 602 | 20250121 | 091100 | 1227577050 | 41750 | 41550 | 41800 | 41550 | 2104 |
| 603 | 20250121 | 091000 | 1139816450 | 41550 | 41650 | 41700 | 41500 | 855 |
| 604 | 20250121 | 090900 | 1104249800 | 41700 | 41550 | 41750 | 41400 | 2194 |
| 605 | 20250121 | 090800 | 1013104900 | 41550 | 41700 | 41700 | 41550 | 1723 |
| 606 | 20250121 | 090700 | 941423600 | 41700 | 41400 | 41700 | 41400 | 849 |
| 607 | 20250121 | 090600 | 906074100 | 41400 | 41350 | 41550 | 41350 | 2369 |
| 608 | 20250121 | 090500 | 807999050 | 41350 | 41750 | 41750 | 41350 | 5728 |
| 609 | 20250121 | 090400 | 570122900 | 41750 | 41850 | 41950 | 41700 | 1164 |
| 610 | 20250121 | 090300 | 521389950 | 41800 | 41700 | 41850 | 41600 | 3731 |
| 611 | 20250121 | 090200 | 365824250 | 41700 | 42050 | 42100 | 41700 | 1922 |
| 612 | 20250121 | 090100 | 285373400 | 42000 | 41900 | 42050 | 41800 | 2800 |
| 613 | 20250121 | 090000 | 167969100 | 41850 | 42100 | 42100 | 41750 | 3756 |