34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250122 | 193000 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 13657 |
| 3 | 20250122 | 192900 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 4 | 20250122 | 192800 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 5 | 20250122 | 192700 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 6 | 20250122 | 192600 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 7 | 20250122 | 192500 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 8 | 20250122 | 192400 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 9 | 20250122 | 192300 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 10 | 20250122 | 192200 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 11 | 20250122 | 192100 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 12 | 20250122 | 192000 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 13 | 20250122 | 191900 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 14 | 20250122 | 191800 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 15 | 20250122 | 191700 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 16 | 20250122 | 191600 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 17 | 20250122 | 191500 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 18 | 20250122 | 191400 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 19 | 20250122 | 191300 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 20 | 20250122 | 191200 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 21 | 20250122 | 191100 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 22 | 20250122 | 191000 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 23 | 20250122 | 190900 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 24 | 20250122 | 190800 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 25 | 20250122 | 190700 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 26 | 20250122 | 190600 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 27 | 20250122 | 190500 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 28 | 20250122 | 190400 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 29 | 20250122 | 190300 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 30 | 20250122 | 190200 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 31 | 20250122 | 190100 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 32 | 20250122 | 190000 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 13657 |
| 33 | 20250122 | 185900 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 34 | 20250122 | 185800 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 35 | 20250122 | 185700 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 36 | 20250122 | 185600 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 37 | 20250122 | 185500 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 38 | 20250122 | 185400 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 39 | 20250122 | 185300 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 40 | 20250122 | 185200 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 41 | 20250122 | 185100 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 42 | 20250122 | 185000 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 43 | 20250122 | 184900 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 44 | 20250122 | 184800 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 45 | 20250122 | 184700 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 46 | 20250122 | 184600 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 47 | 20250122 | 184500 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 48 | 20250122 | 184400 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 49 | 20250122 | 184300 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 50 | 20250122 | 184200 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 51 | 20250122 | 184100 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 52 | 20250122 | 184000 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 53 | 20250122 | 183900 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 54 | 20250122 | 183800 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 55 | 20250122 | 183700 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 56 | 20250122 | 183600 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 57 | 20250122 | 183500 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 58 | 20250122 | 183400 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 59 | 20250122 | 183300 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 60 | 20250122 | 183200 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 61 | 20250122 | 183100 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 62 | 20250122 | 183000 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 13657 |
| 63 | 20250122 | 182900 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 64 | 20250122 | 182800 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 65 | 20250122 | 182700 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 66 | 20250122 | 182600 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 67 | 20250122 | 182500 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 68 | 20250122 | 182400 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 69 | 20250122 | 182300 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 70 | 20250122 | 182200 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 71 | 20250122 | 182100 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 72 | 20250122 | 182000 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 73 | 20250122 | 181900 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 74 | 20250122 | 181800 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 75 | 20250122 | 181700 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 76 | 20250122 | 181600 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 77 | 20250122 | 181500 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 78 | 20250122 | 181400 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 79 | 20250122 | 181300 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 80 | 20250122 | 181200 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 81 | 20250122 | 181100 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 82 | 20250122 | 181000 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 83 | 20250122 | 180900 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 84 | 20250122 | 180800 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 85 | 20250122 | 180700 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 86 | 20250122 | 180600 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 87 | 20250122 | 180500 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 88 | 20250122 | 180400 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 89 | 20250122 | 180300 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 90 | 20250122 | 180200 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 91 | 20250122 | 180100 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 92 | 20250122 | 180000 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 13657 |
| 93 | 20250122 | 175900 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 94 | 20250122 | 175800 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 95 | 20250122 | 175700 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 96 | 20250122 | 175600 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 97 | 20250122 | 175500 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 98 | 20250122 | 175400 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 99 | 20250122 | 175300 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 100 | 20250122 | 175200 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 101 | 20250122 | 175100 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 102 | 20250122 | 175000 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 103 | 20250122 | 174900 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 104 | 20250122 | 174800 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 105 | 20250122 | 174700 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 106 | 20250122 | 174600 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 107 | 20250122 | 174500 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 108 | 20250122 | 174400 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 109 | 20250122 | 174300 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 110 | 20250122 | 174200 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 111 | 20250122 | 174100 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 112 | 20250122 | 174000 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 113 | 20250122 | 173900 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 114 | 20250122 | 173800 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 115 | 20250122 | 173700 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 116 | 20250122 | 173600 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 117 | 20250122 | 173500 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 118 | 20250122 | 173400 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 119 | 20250122 | 173300 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 120 | 20250122 | 173200 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 121 | 20250122 | 173100 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 122 | 20250122 | 173000 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 13657 |
| 123 | 20250122 | 172900 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 124 | 20250122 | 172800 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 125 | 20250122 | 172700 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 126 | 20250122 | 172600 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 127 | 20250122 | 172500 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 128 | 20250122 | 172400 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 129 | 20250122 | 172300 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 130 | 20250122 | 172200 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 131 | 20250122 | 172100 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 132 | 20250122 | 172000 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 133 | 20250122 | 171900 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 134 | 20250122 | 171800 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 135 | 20250122 | 171700 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 136 | 20250122 | 171600 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 137 | 20250122 | 171500 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 138 | 20250122 | 171400 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 139 | 20250122 | 171300 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 140 | 20250122 | 171200 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 141 | 20250122 | 171100 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 142 | 20250122 | 171000 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 143 | 20250122 | 170900 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 144 | 20250122 | 170800 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 145 | 20250122 | 170700 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 146 | 20250122 | 170600 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 147 | 20250122 | 170500 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 148 | 20250122 | 170400 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 149 | 20250122 | 170300 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 150 | 20250122 | 170200 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 151 | 20250122 | 170100 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 152 | 20250122 | 170000 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 13657 |
| 153 | 20250122 | 165900 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 154 | 20250122 | 165800 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 155 | 20250122 | 165700 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 156 | 20250122 | 165600 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 157 | 20250122 | 165500 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 158 | 20250122 | 165400 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 159 | 20250122 | 165300 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 160 | 20250122 | 165200 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 161 | 20250122 | 165100 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 162 | 20250122 | 165000 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 163 | 20250122 | 164900 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 164 | 20250122 | 164800 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 165 | 20250122 | 164700 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 166 | 20250122 | 164600 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 167 | 20250122 | 164500 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 168 | 20250122 | 164400 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 169 | 20250122 | 164300 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 170 | 20250122 | 164200 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 171 | 20250122 | 164100 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 172 | 20250122 | 164000 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 173 | 20250122 | 163900 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 174 | 20250122 | 163800 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 175 | 20250122 | 163700 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 176 | 20250122 | 163600 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 177 | 20250122 | 163500 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 178 | 20250122 | 163400 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 179 | 20250122 | 163300 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 180 | 20250122 | 163200 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 181 | 20250122 | 163100 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 182 | 20250122 | 163000 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 13657 |
| 183 | 20250122 | 162900 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 184 | 20250122 | 162800 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 185 | 20250122 | 162700 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 186 | 20250122 | 162600 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 187 | 20250122 | 162500 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 188 | 20250122 | 162400 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 189 | 20250122 | 162300 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 190 | 20250122 | 162200 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 191 | 20250122 | 162100 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 192 | 20250122 | 162000 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 193 | 20250122 | 161900 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 194 | 20250122 | 161800 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 195 | 20250122 | 161700 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 196 | 20250122 | 161600 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 197 | 20250122 | 161500 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 198 | 20250122 | 161400 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 199 | 20250122 | 161300 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 200 | 20250122 | 161200 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 201 | 20250122 | 161100 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 202 | 20250122 | 161000 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 203 | 20250122 | 160900 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 204 | 20250122 | 160800 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 205 | 20250122 | 160700 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 206 | 20250122 | 160600 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 207 | 20250122 | 160500 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 208 | 20250122 | 160400 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 209 | 20250122 | 160300 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 210 | 20250122 | 160200 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 211 | 20250122 | 160100 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 212 | 20250122 | 160000 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 13657 |
| 213 | 20250122 | 155900 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 214 | 20250122 | 155800 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 215 | 20250122 | 155700 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 216 | 20250122 | 155600 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 217 | 20250122 | 155500 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 218 | 20250122 | 155400 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 219 | 20250122 | 155300 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 220 | 20250122 | 155200 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 221 | 20250122 | 155100 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 222 | 20250122 | 155000 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 223 | 20250122 | 154900 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 224 | 20250122 | 154800 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 225 | 20250122 | 154700 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 226 | 20250122 | 154600 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 227 | 20250122 | 154500 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 228 | 20250122 | 154400 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 229 | 20250122 | 154300 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 230 | 20250122 | 154200 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 231 | 20250122 | 154100 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 232 | 20250122 | 154000 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 233 | 20250122 | 153900 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 234 | 20250122 | 153800 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 235 | 20250122 | 153700 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 236 | 20250122 | 153600 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 237 | 20250122 | 153500 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 238 | 20250122 | 153400 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 239 | 20250122 | 153300 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 240 | 20250122 | 153200 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 241 | 20250122 | 153100 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 242 | 20250122 | 153000 | 14721128100 | 43300 | 43300 | 43300 | 43300 | 27314 |
| 243 | 20250122 | 152900 | 14129780000 | 43400 | 43400 | 43400 | 43400 | 0 |
| 244 | 20250122 | 152800 | 14129780000 | 43400 | 43400 | 43400 | 43400 | 0 |
| 245 | 20250122 | 152700 | 14129780000 | 43400 | 43400 | 43400 | 43400 | 0 |
| 246 | 20250122 | 152600 | 14129780000 | 43400 | 43400 | 43400 | 43400 | 0 |
| 247 | 20250122 | 152500 | 14129780000 | 43400 | 43400 | 43400 | 43400 | 0 |
| 248 | 20250122 | 152400 | 14129780000 | 43400 | 43400 | 43400 | 43400 | 0 |
| 249 | 20250122 | 152300 | 14129780000 | 43400 | 43400 | 43400 | 43400 | 0 |
| 250 | 20250122 | 152200 | 14129780000 | 43400 | 43400 | 43400 | 43400 | 0 |
| 251 | 20250122 | 152100 | 14129780000 | 43400 | 43400 | 43400 | 43400 | 0 |
| 252 | 20250122 | 152000 | 14129780000 | 43400 | 43400 | 43400 | 43400 | 0 |
| 253 | 20250122 | 151900 | 14129780000 | 43400 | 43400 | 43450 | 43400 | 1508 |
| 254 | 20250122 | 151800 | 14064293500 | 43400 | 43400 | 43400 | 43350 | 1222 |
| 255 | 20250122 | 151700 | 14011260900 | 43400 | 43400 | 43400 | 43300 | 1416 |
| 256 | 20250122 | 151600 | 13949870700 | 43400 | 43400 | 43400 | 43350 | 130 |
| 257 | 20250122 | 151500 | 13944228850 | 43400 | 43400 | 43400 | 43350 | 2740 |
| 258 | 20250122 | 151400 | 13825313050 | 43400 | 43350 | 43400 | 43350 | 302 |
| 259 | 20250122 | 151300 | 13812211750 | 43400 | 43400 | 43400 | 43350 | 742 |
| 260 | 20250122 | 151200 | 13780030800 | 43400 | 43400 | 43400 | 43350 | 399 |
| 261 | 20250122 | 151100 | 13762714350 | 43400 | 43400 | 43450 | 43350 | 624 |
| 262 | 20250122 | 151000 | 13735631550 | 43450 | 43450 | 43450 | 43350 | 2099 |
| 263 | 20250122 | 150900 | 13644528800 | 43400 | 43400 | 43450 | 43400 | 673 |
| 264 | 20250122 | 150800 | 13615295250 | 43400 | 43400 | 43450 | 43350 | 674 |
| 265 | 20250122 | 150700 | 13586050350 | 43400 | 43400 | 43400 | 43350 | 457 |
| 266 | 20250122 | 150600 | 13566216750 | 43400 | 43400 | 43400 | 43350 | 1113 |
| 267 | 20250122 | 150500 | 13517932300 | 43400 | 43400 | 43400 | 43400 | 206 |
| 268 | 20250122 | 150400 | 13508991900 | 43400 | 43400 | 43400 | 43350 | 234 |
| 269 | 20250122 | 150300 | 13498837200 | 43400 | 43350 | 43400 | 43350 | 1293 |
| 270 | 20250122 | 150200 | 13442783300 | 43350 | 43300 | 43350 | 43300 | 2451 |
| 271 | 20250122 | 150100 | 13336547150 | 43350 | 43350 | 43350 | 43300 | 705 |
| 272 | 20250122 | 150000 | 13305996450 | 43350 | 43350 | 43350 | 43300 | 290 |
| 273 | 20250122 | 145900 | 13293427050 | 43350 | 43350 | 43350 | 43300 | 337 |
| 274 | 20250122 | 145800 | 13278821050 | 43350 | 43400 | 43400 | 43300 | 1349 |
| 275 | 20250122 | 145700 | 13220338750 | 43400 | 43400 | 43400 | 43350 | 1140 |
| 276 | 20250122 | 145600 | 13170863500 | 43400 | 43400 | 43400 | 43350 | 334 |
| 277 | 20250122 | 145500 | 13156368650 | 43350 | 43400 | 43400 | 43350 | 744 |
| 278 | 20250122 | 145400 | 13124086700 | 43400 | 43400 | 43400 | 43350 | 825 |
| 279 | 20250122 | 145300 | 13088288550 | 43400 | 43400 | 43400 | 43350 | 194 |
| 280 | 20250122 | 145200 | 13079869400 | 43400 | 43350 | 43400 | 43350 | 660 |
| 281 | 20250122 | 145100 | 13051237350 | 43400 | 43400 | 43400 | 43350 | 537 |
| 282 | 20250122 | 145000 | 13027941950 | 43400 | 43400 | 43400 | 43350 | 187 |
| 283 | 20250122 | 144900 | 13019826750 | 43400 | 43400 | 43400 | 43350 | 382 |
| 284 | 20250122 | 144800 | 13003248850 | 43400 | 43350 | 43400 | 43350 | 198 |
| 285 | 20250122 | 144700 | 12994656450 | 43400 | 43400 | 43450 | 43350 | 490 |
| 286 | 20250122 | 144600 | 12973391600 | 43350 | 43350 | 43450 | 43350 | 480 |
| 287 | 20250122 | 144500 | 12952562250 | 43350 | 43400 | 43400 | 43350 | 428 |
| 288 | 20250122 | 144400 | 12933996600 | 43350 | 43400 | 43400 | 43350 | 366 |
| 289 | 20250122 | 144300 | 12918120950 | 43350 | 43350 | 43400 | 43350 | 430 |
| 290 | 20250122 | 144200 | 12899476250 | 43400 | 43400 | 43400 | 43350 | 868 |
| 291 | 20250122 | 144100 | 12861828600 | 43400 | 43400 | 43400 | 43350 | 262 |
| 292 | 20250122 | 144000 | 12850458250 | 43400 | 43350 | 43400 | 43300 | 487 |
| 293 | 20250122 | 143900 | 12829334600 | 43350 | 43400 | 43400 | 43350 | 205 |
| 294 | 20250122 | 143800 | 12820443500 | 43350 | 43450 | 43450 | 43350 | 3898 |
| 295 | 20250122 | 143700 | 12651269500 | 43400 | 43450 | 43450 | 43400 | 201 |
| 296 | 20250122 | 143600 | 12642536400 | 43400 | 43350 | 43450 | 43350 | 1030 |
| 297 | 20250122 | 143500 | 12597834000 | 43400 | 43400 | 43400 | 43350 | 270 |
| 298 | 20250122 | 143400 | 12586117250 | 43400 | 43400 | 43400 | 43350 | 673 |
| 299 | 20250122 | 143300 | 12556909400 | 43400 | 43400 | 43400 | 43350 | 435 |
| 300 | 20250122 | 143200 | 12538030850 | 43350 | 43400 | 43400 | 43350 | 186 |
| 301 | 20250122 | 143100 | 12529959900 | 43400 | 43350 | 43400 | 43350 | 168 |
| 302 | 20250122 | 143000 | 12522672300 | 43350 | 43350 | 43350 | 43300 | 988 |
| 303 | 20250122 | 142900 | 12479863300 | 43350 | 43250 | 43350 | 43250 | 1344 |
| 304 | 20250122 | 142800 | 12421667550 | 43300 | 43300 | 43300 | 43250 | 199 |
| 305 | 20250122 | 142700 | 12413053750 | 43250 | 43250 | 43300 | 43200 | 1975 |
| 306 | 20250122 | 142600 | 12327635400 | 43250 | 43300 | 43300 | 43250 | 661 |
| 307 | 20250122 | 142500 | 12299040350 | 43250 | 43300 | 43300 | 43250 | 574 |
| 308 | 20250122 | 142400 | 12274213400 | 43250 | 43200 | 43300 | 43200 | 227 |
| 309 | 20250122 | 142300 | 12264395950 | 43250 | 43300 | 43300 | 43200 | 680 |
| 310 | 20250122 | 142200 | 12234985700 | 43300 | 43250 | 43300 | 43250 | 156 |
| 311 | 20250122 | 142100 | 12228233800 | 43300 | 43250 | 43300 | 43250 | 603 |
| 312 | 20250122 | 142000 | 12202146500 | 43200 | 43250 | 43300 | 43200 | 941 |
| 313 | 20250122 | 141900 | 12161448800 | 43300 | 43350 | 43350 | 43250 | 2216 |
| 314 | 20250122 | 141800 | 12065523100 | 43350 | 43350 | 43350 | 43300 | 811 |
| 315 | 20250122 | 141700 | 12030370250 | 43350 | 43350 | 43350 | 43300 | 91 |
| 316 | 20250122 | 141600 | 12026427900 | 43350 | 43350 | 43400 | 43300 | 237 |
| 317 | 20250122 | 141500 | 12016152400 | 43350 | 43350 | 43350 | 43300 | 200 |
| 318 | 20250122 | 141400 | 12007485150 | 43350 | 43300 | 43350 | 43300 | 236 |
| 319 | 20250122 | 141300 | 11997259450 | 43300 | 43350 | 43350 | 43300 | 287 |
| 320 | 20250122 | 141200 | 11984829400 | 43300 | 43350 | 43400 | 43300 | 599 |
| 321 | 20250122 | 141100 | 11958863700 | 43350 | 43300 | 43400 | 43300 | 1329 |
| 322 | 20250122 | 141000 | 11901300700 | 43300 | 43350 | 43350 | 43300 | 138 |
| 323 | 20250122 | 140900 | 11895323200 | 43350 | 43350 | 43400 | 43300 | 2146 |
| 324 | 20250122 | 140800 | 11802296400 | 43400 | 43400 | 43400 | 43350 | 500 |
| 325 | 20250122 | 140700 | 11780598800 | 43400 | 43400 | 43400 | 43350 | 197 |
| 326 | 20250122 | 140600 | 11772050750 | 43400 | 43350 | 43450 | 43350 | 3074 |
| 327 | 20250122 | 140500 | 11638646200 | 43400 | 43400 | 43400 | 43350 | 162 |
| 328 | 20250122 | 140400 | 11631620900 | 43400 | 43450 | 43450 | 43350 | 1232 |
| 329 | 20250122 | 140300 | 11578138500 | 43450 | 43400 | 43450 | 43400 | 165 |
| 330 | 20250122 | 140200 | 11570972350 | 43450 | 43450 | 43450 | 43400 | 490 |
| 331 | 20250122 | 140100 | 11549688500 | 43450 | 43450 | 43450 | 43400 | 314 |
| 332 | 20250122 | 140000 | 11536052850 | 43450 | 43450 | 43450 | 43400 | 238 |
| 333 | 20250122 | 135900 | 11525713350 | 43450 | 43450 | 43450 | 43400 | 98 |
| 334 | 20250122 | 135800 | 11521457950 | 43450 | 43500 | 43500 | 43400 | 161 |
| 335 | 20250122 | 135700 | 11514462350 | 43500 | 43450 | 43500 | 43400 | 4228 |
| 336 | 20250122 | 135600 | 11330649200 | 43450 | 43450 | 43500 | 43400 | 277 |
| 337 | 20250122 | 135500 | 11318615800 | 43400 | 43450 | 43450 | 43400 | 2506 |
| 338 | 20250122 | 135400 | 11209733500 | 43450 | 43400 | 43450 | 43400 | 154 |
| 339 | 20250122 | 135300 | 11203045350 | 43450 | 43400 | 43450 | 43350 | 1288 |
| 340 | 20250122 | 135200 | 11147146000 | 43400 | 43400 | 43400 | 43350 | 371 |
| 341 | 20250122 | 135100 | 11131048100 | 43400 | 43400 | 43400 | 43350 | 154 |
| 342 | 20250122 | 135000 | 11124367350 | 43350 | 43400 | 43400 | 43350 | 186 |
| 343 | 20250122 | 134900 | 11116296900 | 43400 | 43400 | 43400 | 43350 | 265 |
| 344 | 20250122 | 134800 | 11104798450 | 43400 | 43400 | 43500 | 43400 | 364 |
| 345 | 20250122 | 134700 | 11088984550 | 43450 | 43400 | 43500 | 43350 | 3234 |
| 346 | 20250122 | 134600 | 10948483000 | 43400 | 43400 | 43400 | 43350 | 214 |
| 347 | 20250122 | 134500 | 10939197200 | 43400 | 43400 | 43400 | 43350 | 453 |
| 348 | 20250122 | 134400 | 10919537500 | 43350 | 43400 | 43400 | 43350 | 77 |
| 349 | 20250122 | 134300 | 10916198700 | 43400 | 43400 | 43400 | 43350 | 186 |
| 350 | 20250122 | 134200 | 10908127150 | 43400 | 43450 | 43450 | 43350 | 1072 |
| 351 | 20250122 | 134100 | 10861603100 | 43400 | 43400 | 43450 | 43350 | 2317 |
| 352 | 20250122 | 134000 | 10761034500 | 43450 | 43400 | 43450 | 43400 | 203 |
| 353 | 20250122 | 133900 | 10752215300 | 43400 | 43450 | 43450 | 43400 | 231 |
| 354 | 20250122 | 133800 | 10742180850 | 43400 | 43450 | 43450 | 43400 | 363 |
| 355 | 20250122 | 133700 | 10726422950 | 43400 | 43350 | 43450 | 43350 | 110 |
| 356 | 20250122 | 133600 | 10721645500 | 43450 | 43400 | 43450 | 43400 | 1131 |
| 357 | 20250122 | 133500 | 10672537250 | 43450 | 43500 | 43500 | 43450 | 397 |
| 358 | 20250122 | 133400 | 10655287400 | 43500 | 43500 | 43500 | 43450 | 328 |
| 359 | 20250122 | 133300 | 10641028100 | 43450 | 43450 | 43500 | 43400 | 744 |
| 360 | 20250122 | 133200 | 10608708350 | 43400 | 43450 | 43450 | 43400 | 52 |
| 361 | 20250122 | 133100 | 10606450650 | 43450 | 43450 | 43450 | 43400 | 599 |
| 362 | 20250122 | 133000 | 10580432200 | 43450 | 43450 | 43500 | 43450 | 954 |
| 363 | 20250122 | 132900 | 10538977550 | 43450 | 43500 | 43500 | 43450 | 221 |
| 364 | 20250122 | 132800 | 10529366150 | 43500 | 43450 | 43500 | 43450 | 224 |
| 365 | 20250122 | 132700 | 10519628350 | 43500 | 43500 | 43500 | 43450 | 316 |
| 366 | 20250122 | 132600 | 10505889700 | 43500 | 43500 | 43500 | 43450 | 355 |
| 367 | 20250122 | 132500 | 10490448600 | 43500 | 43500 | 43500 | 43450 | 110 |
| 368 | 20250122 | 132400 | 10485663650 | 43500 | 43500 | 43500 | 43450 | 693 |
| 369 | 20250122 | 132300 | 10455533350 | 43500 | 43450 | 43500 | 43450 | 200 |
| 370 | 20250122 | 132200 | 10446834900 | 43500 | 43500 | 43550 | 43450 | 361 |
| 371 | 20250122 | 132100 | 10431126250 | 43500 | 43500 | 43550 | 43450 | 362 |
| 372 | 20250122 | 132000 | 10415382350 | 43500 | 43500 | 43550 | 43500 | 550 |
| 373 | 20250122 | 131900 | 10391457100 | 43550 | 43500 | 43550 | 43500 | 206 |
| 374 | 20250122 | 131800 | 10382486500 | 43500 | 43450 | 43550 | 43450 | 406 |
| 375 | 20250122 | 131700 | 10364821350 | 43500 | 43500 | 43550 | 43450 | 1726 |
| 376 | 20250122 | 131600 | 10289740650 | 43500 | 43450 | 43500 | 43450 | 573 |
| 377 | 20250122 | 131500 | 10264820300 | 43500 | 43500 | 43500 | 43450 | 1053 |
| 378 | 20250122 | 131400 | 10219014900 | 43500 | 43500 | 43500 | 43450 | 235 |
| 379 | 20250122 | 131300 | 10208799200 | 43500 | 43500 | 43500 | 43450 | 119 |
| 380 | 20250122 | 131200 | 10203624100 | 43500 | 43450 | 43500 | 43400 | 1551 |
| 381 | 20250122 | 131100 | 10136230000 | 43450 | 43400 | 43450 | 43400 | 1161 |
| 382 | 20250122 | 131000 | 10085826600 | 43400 | 43400 | 43400 | 43350 | 318 |
| 383 | 20250122 | 130900 | 10072031350 | 43400 | 43400 | 43400 | 43350 | 164 |
| 384 | 20250122 | 130800 | 10064917950 | 43350 | 43350 | 43400 | 43350 | 883 |
| 385 | 20250122 | 130700 | 10026603500 | 43400 | 43450 | 43450 | 43400 | 342 |
| 386 | 20250122 | 130600 | 10011760350 | 43400 | 43400 | 43450 | 43350 | 1808 |
| 387 | 20250122 | 130500 | 9933289300 | 43400 | 43350 | 43400 | 43350 | 191 |
| 388 | 20250122 | 130400 | 9925001200 | 43400 | 43400 | 43400 | 43350 | 1607 |
| 389 | 20250122 | 130300 | 9855336700 | 43400 | 43400 | 43400 | 43350 | 233 |
| 390 | 20250122 | 130200 | 9845225700 | 43350 | 43400 | 43400 | 43350 | 87 |
| 391 | 20250122 | 130100 | 9841452300 | 43400 | 43400 | 43400 | 43350 | 102 |
| 392 | 20250122 | 130000 | 9837025900 | 43400 | 43350 | 43400 | 43350 | 242 |
| 393 | 20250122 | 125900 | 9826529000 | 43400 | 43400 | 43400 | 43400 | 53 |
| 394 | 20250122 | 125800 | 9824228800 | 43400 | 43400 | 43400 | 43350 | 497 |
| 395 | 20250122 | 125700 | 9802660000 | 43400 | 43350 | 43400 | 43350 | 244 |
| 396 | 20250122 | 125600 | 9792071450 | 43400 | 43400 | 43400 | 43350 | 1466 |
| 397 | 20250122 | 125500 | 9728447550 | 43400 | 43400 | 43400 | 43350 | 115 |
| 398 | 20250122 | 125400 | 9723457300 | 43400 | 43400 | 43400 | 43350 | 159 |
| 399 | 20250122 | 125300 | 9716556750 | 43400 | 43400 | 43400 | 43350 | 224 |
| 400 | 20250122 | 125200 | 9706836450 | 43400 | 43400 | 43450 | 43350 | 954 |
| 401 | 20250122 | 125100 | 9665444050 | 43450 | 43400 | 43450 | 43350 | 704 |
| 402 | 20250122 | 125000 | 9634885550 | 43400 | 43400 | 43400 | 43350 | 101 |
| 403 | 20250122 | 124900 | 9630503500 | 43350 | 43400 | 43400 | 43350 | 207 |
| 404 | 20250122 | 124800 | 9621520100 | 43400 | 43400 | 43400 | 43350 | 239 |
| 405 | 20250122 | 124700 | 9611151900 | 43350 | 43400 | 43400 | 43350 | 411 |
| 406 | 20250122 | 124600 | 9593334600 | 43400 | 43400 | 43400 | 43350 | 942 |
| 407 | 20250122 | 124500 | 9552452400 | 43400 | 43400 | 43400 | 43350 | 218 |
| 408 | 20250122 | 124400 | 9542996650 | 43400 | 43400 | 43400 | 43350 | 280 |
| 409 | 20250122 | 124300 | 9530845000 | 43400 | 43400 | 43400 | 43350 | 151 |
| 410 | 20250122 | 124200 | 9524293950 | 43400 | 43400 | 43400 | 43350 | 175 |
| 411 | 20250122 | 124100 | 9516699050 | 43400 | 43400 | 43400 | 43350 | 154 |
| 412 | 20250122 | 124000 | 9510016650 | 43400 | 43450 | 43450 | 43400 | 297 |
| 413 | 20250122 | 123900 | 9497126450 | 43450 | 43400 | 43450 | 43400 | 826 |
| 414 | 20250122 | 123800 | 9461275050 | 43400 | 43400 | 43400 | 43350 | 435 |
| 415 | 20250122 | 123700 | 9442399900 | 43350 | 43350 | 43400 | 43350 | 295 |
| 416 | 20250122 | 123600 | 9429600150 | 43350 | 43400 | 43400 | 43350 | 264 |
| 417 | 20250122 | 123500 | 9418145250 | 43400 | 43400 | 43400 | 43350 | 71 |
| 418 | 20250122 | 123400 | 9415064450 | 43400 | 43350 | 43400 | 43350 | 819 |
| 419 | 20250122 | 123300 | 9379535250 | 43350 | 43400 | 43400 | 43350 | 643 |
| 420 | 20250122 | 123200 | 9351658200 | 43400 | 43400 | 43400 | 43350 | 176 |
| 421 | 20250122 | 123100 | 9344020200 | 43400 | 43400 | 43400 | 43350 | 38 |
| 422 | 20250122 | 123000 | 9342372000 | 43400 | 43300 | 43400 | 43300 | 281 |
| 423 | 20250122 | 122900 | 9330184850 | 43300 | 43350 | 43350 | 43300 | 36 |
| 424 | 20250122 | 122800 | 9328624450 | 43350 | 43350 | 43350 | 43300 | 105 |
| 425 | 20250122 | 122700 | 9324073400 | 43350 | 43300 | 43350 | 43300 | 229 |
| 426 | 20250122 | 122600 | 9314147450 | 43350 | 43350 | 43350 | 43300 | 333 |
| 427 | 20250122 | 122500 | 9299727200 | 43300 | 43300 | 43400 | 43300 | 319 |
| 428 | 20250122 | 122400 | 9285900150 | 43300 | 43300 | 43350 | 43300 | 338 |
| 429 | 20250122 | 122300 | 9271257700 | 43350 | 43350 | 43350 | 43300 | 65 |
| 430 | 20250122 | 122200 | 9268441200 | 43350 | 43300 | 43350 | 43250 | 677 |
| 431 | 20250122 | 122100 | 9239121700 | 43300 | 43300 | 43300 | 43250 | 76 |
| 432 | 20250122 | 122000 | 9235831450 | 43300 | 43350 | 43350 | 43250 | 894 |
| 433 | 20250122 | 121900 | 9197116950 | 43300 | 43350 | 43350 | 43300 | 194 |
| 434 | 20250122 | 121800 | 9188709600 | 43350 | 43350 | 43350 | 43300 | 187 |
| 435 | 20250122 | 121700 | 9180604500 | 43350 | 43350 | 43350 | 43300 | 87 |
| 436 | 20250122 | 121600 | 9176836350 | 43300 | 43300 | 43350 | 43300 | 349 |
| 437 | 20250122 | 121500 | 9161720450 | 43300 | 43300 | 43300 | 43250 | 243 |
| 438 | 20250122 | 121400 | 9151198950 | 43250 | 43300 | 43300 | 43250 | 69 |
| 439 | 20250122 | 121300 | 9148213700 | 43250 | 43300 | 43350 | 43250 | 309 |
| 440 | 20250122 | 121200 | 9134833900 | 43300 | 43300 | 43300 | 43250 | 230 |
| 441 | 20250122 | 121100 | 9124876900 | 43300 | 43300 | 43300 | 43250 | 97 |
| 442 | 20250122 | 121000 | 9120676900 | 43300 | 43300 | 43300 | 43250 | 264 |
| 443 | 20250122 | 120900 | 9109246950 | 43300 | 43250 | 43300 | 43250 | 75 |
| 444 | 20250122 | 120800 | 9105999950 | 43250 | 43300 | 43300 | 43250 | 66 |
| 445 | 20250122 | 120700 | 9103143300 | 43250 | 43250 | 43250 | 43200 | 507 |
| 446 | 20250122 | 120600 | 9081216850 | 43250 | 43250 | 43250 | 43200 | 95 |
| 447 | 20250122 | 120500 | 9077109350 | 43200 | 43300 | 43350 | 43200 | 454 |
| 448 | 20250122 | 120400 | 9057459100 | 43300 | 43200 | 43300 | 43200 | 522 |
| 449 | 20250122 | 120300 | 9034877950 | 43200 | 43300 | 43350 | 43200 | 824 |
| 450 | 20250122 | 120200 | 8999234200 | 43300 | 43300 | 43350 | 43300 | 80 |
| 451 | 20250122 | 120100 | 8995767500 | 43300 | 43250 | 43350 | 43250 | 317 |
| 452 | 20250122 | 120000 | 8982035950 | 43300 | 43250 | 43300 | 43250 | 236 |
| 453 | 20250122 | 115900 | 8971821150 | 43250 | 43300 | 43300 | 43250 | 98 |
| 454 | 20250122 | 115800 | 8967579200 | 43300 | 43250 | 43300 | 43250 | 440 |
| 455 | 20250122 | 115700 | 8948527750 | 43250 | 43300 | 43300 | 43250 | 106 |
| 456 | 20250122 | 115600 | 8943939200 | 43250 | 43300 | 43300 | 43250 | 332 |
| 457 | 20250122 | 115500 | 8929567000 | 43300 | 43250 | 43300 | 43250 | 237 |
| 458 | 20250122 | 115400 | 8919311750 | 43250 | 43200 | 43250 | 43200 | 237 |
| 459 | 20250122 | 115300 | 8909062950 | 43200 | 43250 | 43250 | 43200 | 206 |
| 460 | 20250122 | 115200 | 8900153650 | 43200 | 43250 | 43250 | 43200 | 266 |
| 461 | 20250122 | 115100 | 8888655950 | 43250 | 43250 | 43300 | 43200 | 94 |
| 462 | 20250122 | 115000 | 8884591550 | 43250 | 43200 | 43250 | 43200 | 477 |
| 463 | 20250122 | 114900 | 8863969000 | 43200 | 43200 | 43250 | 43200 | 207 |
| 464 | 20250122 | 114800 | 8855022900 | 43250 | 43300 | 43350 | 43200 | 582 |
| 465 | 20250122 | 114700 | 8829840500 | 43250 | 43300 | 43300 | 43250 | 222 |
| 466 | 20250122 | 114600 | 8820229350 | 43300 | 43300 | 43300 | 43250 | 150 |
| 467 | 20250122 | 114500 | 8813734800 | 43250 | 43300 | 43300 | 43250 | 425 |
| 468 | 20250122 | 114400 | 8795352100 | 43250 | 43300 | 43300 | 43250 | 191 |
| 469 | 20250122 | 114300 | 8787084200 | 43300 | 43300 | 43300 | 43250 | 1057 |
| 470 | 20250122 | 114200 | 8741366400 | 43300 | 43300 | 43350 | 43300 | 1099 |
| 471 | 20250122 | 114100 | 8693779050 | 43250 | 43400 | 43400 | 43250 | 1405 |
| 472 | 20250122 | 114000 | 8632900700 | 43350 | 43350 | 43400 | 43350 | 167 |
| 473 | 20250122 | 113900 | 8625659600 | 43400 | 43400 | 43400 | 43350 | 215 |
| 474 | 20250122 | 113800 | 8616330500 | 43350 | 43350 | 43400 | 43350 | 649 |
| 475 | 20250122 | 113700 | 8588181300 | 43400 | 43400 | 43400 | 43350 | 205 |
| 476 | 20250122 | 113600 | 8579289450 | 43400 | 43400 | 43400 | 43350 | 392 |
| 477 | 20250122 | 113500 | 8562277650 | 43400 | 43350 | 43400 | 43350 | 1754 |
| 478 | 20250122 | 113400 | 8486239100 | 43300 | 43350 | 43350 | 43300 | 746 |
| 479 | 20250122 | 113300 | 8453901400 | 43350 | 43300 | 43350 | 43300 | 285 |
| 480 | 20250122 | 113200 | 8441553500 | 43350 | 43300 | 43350 | 43300 | 1546 |
| 481 | 20250122 | 113100 | 8374603200 | 43350 | 43350 | 43350 | 43300 | 650 |
| 482 | 20250122 | 113000 | 8346427250 | 43300 | 43350 | 43350 | 43300 | 396 |
| 483 | 20250122 | 112900 | 8329268300 | 43350 | 43350 | 43350 | 43300 | 883 |
| 484 | 20250122 | 112800 | 8291019600 | 43400 | 43400 | 43400 | 43350 | 292 |
| 485 | 20250122 | 112700 | 8278351100 | 43400 | 43350 | 43400 | 43300 | 282 |
| 486 | 20250122 | 112600 | 8266133500 | 43350 | 43450 | 43450 | 43350 | 560 |
| 487 | 20250122 | 112500 | 8241836950 | 43400 | 43450 | 43450 | 43400 | 475 |
| 488 | 20250122 | 112400 | 8221213800 | 43450 | 43450 | 43450 | 43400 | 224 |
| 489 | 20250122 | 112300 | 8211485700 | 43450 | 43500 | 43550 | 43450 | 1068 |
| 490 | 20250122 | 112200 | 8165042150 | 43500 | 43500 | 43550 | 43500 | 311 |
| 491 | 20250122 | 112100 | 8151504850 | 43500 | 43550 | 43550 | 43500 | 355 |
| 492 | 20250122 | 112000 | 8136056450 | 43550 | 43550 | 43550 | 43500 | 84 |
| 493 | 20250122 | 111900 | 8132398950 | 43550 | 43550 | 43600 | 43500 | 901 |
| 494 | 20250122 | 111800 | 8093160800 | 43550 | 43550 | 43550 | 43500 | 2652 |
| 495 | 20250122 | 111700 | 7977674650 | 43550 | 43500 | 43550 | 43500 | 405 |
| 496 | 20250122 | 111600 | 7960048700 | 43550 | 43450 | 43550 | 43450 | 1685 |
| 497 | 20250122 | 111500 | 7886734150 | 43500 | 43450 | 43500 | 43450 | 533 |
| 498 | 20250122 | 111400 | 7863556650 | 43450 | 43500 | 43500 | 43450 | 342 |
| 499 | 20250122 | 111300 | 7848683450 | 43500 | 43450 | 43500 | 43450 | 54 |
| 500 | 20250122 | 111200 | 7846335150 | 43500 | 43550 | 43550 | 43450 | 671 |
| 501 | 20250122 | 111100 | 7817146550 | 43550 | 43500 | 43550 | 43500 | 589 |
| 502 | 20250122 | 111000 | 7791513600 | 43550 | 43500 | 43550 | 43500 | 239 |
| 503 | 20250122 | 110900 | 7781112600 | 43550 | 43550 | 43550 | 43500 | 360 |
| 504 | 20250122 | 110800 | 7765444250 | 43550 | 43500 | 43550 | 43500 | 712 |
| 505 | 20250122 | 110700 | 7734438250 | 43500 | 43550 | 43550 | 43500 | 66 |
| 506 | 20250122 | 110600 | 7731564100 | 43550 | 43550 | 43550 | 43500 | 414 |
| 507 | 20250122 | 110500 | 7713541550 | 43550 | 43550 | 43600 | 43500 | 771 |
| 508 | 20250122 | 110400 | 7679962650 | 43600 | 43600 | 43600 | 43550 | 1537 |
| 509 | 20250122 | 110300 | 7613007650 | 43600 | 43550 | 43600 | 43500 | 2239 |
| 510 | 20250122 | 110200 | 7515494500 | 43550 | 43500 | 43550 | 43450 | 864 |
| 511 | 20250122 | 110100 | 7477906050 | 43500 | 43500 | 43500 | 43450 | 209 |
| 512 | 20250122 | 110000 | 7468818750 | 43500 | 43450 | 43550 | 43450 | 224 |
| 513 | 20250122 | 105900 | 7459072650 | 43450 | 43550 | 43550 | 43450 | 866 |
| 514 | 20250122 | 105800 | 7421396250 | 43550 | 43500 | 43600 | 43500 | 810 |
| 515 | 20250122 | 105700 | 7386123350 | 43550 | 43550 | 43550 | 43500 | 1791 |
| 516 | 20250122 | 105600 | 7308200450 | 43550 | 43550 | 43600 | 43500 | 1461 |
| 517 | 20250122 | 105500 | 7244569450 | 43550 | 43600 | 43600 | 43550 | 740 |
| 518 | 20250122 | 105400 | 7212335400 | 43550 | 43550 | 43600 | 43550 | 970 |
| 519 | 20250122 | 105300 | 7170080300 | 43550 | 43600 | 43600 | 43550 | 875 |
| 520 | 20250122 | 105200 | 7131961900 | 43600 | 43550 | 43600 | 43550 | 860 |
| 521 | 20250122 | 105100 | 7094507250 | 43550 | 43500 | 43600 | 43500 | 4016 |
| 522 | 20250122 | 105000 | 6919649250 | 43550 | 43500 | 43550 | 43500 | 502 |
| 523 | 20250122 | 104900 | 6897803550 | 43500 | 43550 | 43550 | 43500 | 526 |
| 524 | 20250122 | 104800 | 6874912950 | 43550 | 43450 | 43550 | 43450 | 9196 |
| 525 | 20250122 | 104700 | 6474845100 | 43450 | 43450 | 43500 | 43400 | 2548 |
| 526 | 20250122 | 104600 | 6364122200 | 43400 | 43250 | 43450 | 43250 | 4182 |
| 527 | 20250122 | 104500 | 6182601250 | 43250 | 43250 | 43300 | 43250 | 274 |
| 528 | 20250122 | 104400 | 6170745350 | 43250 | 43300 | 43350 | 43250 | 826 |
| 529 | 20250122 | 104300 | 6134985800 | 43300 | 43300 | 43400 | 43300 | 495 |
| 530 | 20250122 | 104200 | 6113532600 | 43300 | 43350 | 43400 | 43300 | 536 |
| 531 | 20250122 | 104100 | 6090299550 | 43350 | 43400 | 43400 | 43350 | 626 |
| 532 | 20250122 | 104000 | 6063143750 | 43400 | 43400 | 43450 | 43350 | 1607 |
| 533 | 20250122 | 103900 | 5993399850 | 43400 | 43400 | 43450 | 43400 | 209 |
| 534 | 20250122 | 103800 | 5984324900 | 43450 | 43450 | 43450 | 43400 | 333 |
| 535 | 20250122 | 103700 | 5969871450 | 43450 | 43450 | 43450 | 43350 | 1250 |
| 536 | 20250122 | 103600 | 5915617700 | 43400 | 43400 | 43450 | 43400 | 838 |
| 537 | 20250122 | 103500 | 5879246200 | 43400 | 43400 | 43400 | 43350 | 3200 |
| 538 | 20250122 | 103400 | 5740367750 | 43450 | 43400 | 43450 | 43400 | 99 |
| 539 | 20250122 | 103300 | 5736069850 | 43400 | 43450 | 43450 | 43350 | 1232 |
| 540 | 20250122 | 103200 | 5682604550 | 43450 | 43400 | 43450 | 43350 | 1036 |
| 541 | 20250122 | 103100 | 5637642250 | 43400 | 43450 | 43450 | 43400 | 1226 |
| 542 | 20250122 | 103000 | 5584431450 | 43450 | 43400 | 43450 | 43400 | 356 |
| 543 | 20250122 | 102900 | 5568975950 | 43450 | 43300 | 43450 | 43300 | 7466 |
| 544 | 20250122 | 102800 | 5245188450 | 43300 | 43300 | 43350 | 43250 | 471 |
| 545 | 20250122 | 102700 | 5224791250 | 43350 | 43300 | 43350 | 43300 | 1159 |
| 546 | 20250122 | 102600 | 5174606050 | 43300 | 43300 | 43350 | 43300 | 60 |
| 547 | 20250122 | 102500 | 5172007150 | 43350 | 43350 | 43350 | 43300 | 338 |
| 548 | 20250122 | 102400 | 5157365700 | 43350 | 43250 | 43350 | 43250 | 2573 |
| 549 | 20250122 | 102300 | 5046006050 | 43300 | 43300 | 43300 | 43250 | 1245 |
| 550 | 20250122 | 102200 | 4992141550 | 43300 | 43350 | 43350 | 43300 | 1504 |
| 551 | 20250122 | 102100 | 4927016600 | 43300 | 43350 | 43350 | 43300 | 92 |
| 552 | 20250122 | 102000 | 4923028900 | 43350 | 43300 | 43350 | 43300 | 2126 |
| 553 | 20250122 | 101900 | 4830955400 | 43300 | 43250 | 43300 | 43250 | 44 |
| 554 | 20250122 | 101800 | 4829051850 | 43250 | 43200 | 43300 | 43200 | 4409 |
| 555 | 20250122 | 101700 | 4638386450 | 43200 | 43250 | 43250 | 43200 | 871 |
| 556 | 20250122 | 101600 | 4600757650 | 43250 | 43200 | 43250 | 43200 | 563 |
| 557 | 20250122 | 101500 | 4576433050 | 43200 | 43200 | 43250 | 43200 | 120 |
| 558 | 20250122 | 101400 | 4571245400 | 43200 | 43200 | 43250 | 43150 | 1776 |
| 559 | 20250122 | 101300 | 4494494150 | 43200 | 43150 | 43200 | 43100 | 1288 |
| 560 | 20250122 | 101200 | 4438907450 | 43100 | 43100 | 43150 | 43100 | 74 |
| 561 | 20250122 | 101100 | 4435717650 | 43100 | 43050 | 43150 | 43050 | 427 |
| 562 | 20250122 | 101000 | 4417313700 | 43050 | 43050 | 43100 | 43000 | 558 |
| 563 | 20250122 | 100900 | 4393296850 | 43050 | 43100 | 43100 | 43050 | 606 |
| 564 | 20250122 | 100800 | 4367202200 | 43100 | 43150 | 43150 | 43100 | 376 |
| 565 | 20250122 | 100700 | 4350996200 | 43150 | 43150 | 43150 | 43100 | 128 |
| 566 | 20250122 | 100600 | 4345477450 | 43100 | 43100 | 43150 | 43100 | 22 |
| 567 | 20250122 | 100500 | 4344528550 | 43100 | 43150 | 43150 | 43100 | 79 |
| 568 | 20250122 | 100400 | 4341121800 | 43150 | 43200 | 43200 | 43150 | 757 |
| 569 | 20250122 | 100300 | 4308456100 | 43150 | 43200 | 43200 | 43150 | 650 |
| 570 | 20250122 | 100200 | 4280397050 | 43150 | 43200 | 43200 | 43150 | 514 |
| 571 | 20250122 | 100100 | 4258193800 | 43200 | 43200 | 43200 | 43100 | 1848 |
| 572 | 20250122 | 100000 | 4178505950 | 43200 | 43250 | 43300 | 43150 | 2032 |
| 573 | 20250122 | 095900 | 4090680750 | 43300 | 43350 | 43400 | 43250 | 3130 |
| 574 | 20250122 | 095800 | 3954998000 | 43400 | 43350 | 43400 | 43300 | 3919 |
| 575 | 20250122 | 095700 | 3784949450 | 43300 | 43250 | 43350 | 43200 | 3027 |
| 576 | 20250122 | 095600 | 3653923050 | 43300 | 43100 | 43300 | 43100 | 11344 |
| 577 | 20250122 | 095500 | 3163730350 | 43100 | 43050 | 43150 | 43050 | 6891 |
| 578 | 20250122 | 095400 | 2866688100 | 43100 | 43000 | 43100 | 43000 | 391 |
| 579 | 20250122 | 095300 | 2849859650 | 43000 | 42950 | 43100 | 42750 | 10149 |
| 580 | 20250122 | 095200 | 2414251850 | 42900 | 42950 | 42950 | 42900 | 1090 |
| 581 | 20250122 | 095100 | 2367490600 | 42900 | 42850 | 42950 | 42850 | 2170 |
| 582 | 20250122 | 095000 | 2274435900 | 42850 | 42850 | 42850 | 42850 | 131 |
| 583 | 20250122 | 094900 | 2268822550 | 42850 | 42900 | 42950 | 42850 | 825 |
| 584 | 20250122 | 094800 | 2233428050 | 42900 | 42950 | 42950 | 42900 | 146 |
| 585 | 20250122 | 094700 | 2227161200 | 42950 | 42950 | 43000 | 42950 | 1225 |
| 586 | 20250122 | 094600 | 2174546350 | 42950 | 42850 | 43000 | 42850 | 2865 |
| 587 | 20250122 | 094500 | 2051566100 | 42850 | 42850 | 42900 | 42850 | 1256 |
| 588 | 20250122 | 094400 | 1997746000 | 42850 | 42850 | 42900 | 42850 | 187 |
| 589 | 20250122 | 094300 | 1989732950 | 42850 | 42850 | 42900 | 42850 | 258 |
| 590 | 20250122 | 094200 | 1978677150 | 42850 | 42900 | 42900 | 42850 | 1367 |
| 591 | 20250122 | 094100 | 1920037000 | 42900 | 42900 | 42950 | 42900 | 469 |
| 592 | 20250122 | 094000 | 1899916600 | 42900 | 42950 | 42950 | 42900 | 155 |
| 593 | 20250122 | 093900 | 1893266800 | 42900 | 42900 | 42950 | 42900 | 319 |
| 594 | 20250122 | 093800 | 1879581300 | 42900 | 42900 | 42950 | 42850 | 1269 |
| 595 | 20250122 | 093700 | 1825145550 | 42950 | 42950 | 42950 | 42900 | 186 |
| 596 | 20250122 | 093600 | 1817163650 | 42950 | 42800 | 42950 | 42800 | 2425 |
| 597 | 20250122 | 093500 | 1713114300 | 42850 | 42850 | 42850 | 42800 | 10 |
| 598 | 20250122 | 093400 | 1712685850 | 42800 | 42850 | 42900 | 42800 | 310 |
| 599 | 20250122 | 093300 | 1699402150 | 42900 | 42750 | 42900 | 42750 | 1283 |
| 600 | 20250122 | 093200 | 1644469200 | 42700 | 42800 | 42800 | 42700 | 1231 |
| 601 | 20250122 | 093100 | 1591809650 | 42850 | 42850 | 42850 | 42800 | 7 |
| 602 | 20250122 | 093000 | 1591509750 | 42850 | 42850 | 42850 | 42800 | 40 |
| 603 | 20250122 | 092900 | 1589795800 | 42900 | 42800 | 42900 | 42800 | 96 |
| 604 | 20250122 | 092800 | 1585682200 | 42900 | 42850 | 42900 | 42850 | 49 |
| 605 | 20250122 | 092700 | 1583582300 | 42850 | 42850 | 42900 | 42850 | 1077 |
| 606 | 20250122 | 092600 | 1537412750 | 42850 | 42850 | 42900 | 42850 | 361 |
| 607 | 20250122 | 092500 | 1521928500 | 42850 | 42850 | 42900 | 42800 | 1260 |
| 608 | 20250122 | 092400 | 1467938250 | 42900 | 42850 | 42900 | 42850 | 192 |
| 609 | 20250122 | 092300 | 1459706050 | 42900 | 42800 | 42900 | 42800 | 709 |
| 610 | 20250122 | 092200 | 1429348550 | 42800 | 42800 | 42800 | 42750 | 207 |
| 611 | 20250122 | 092100 | 1420489150 | 42800 | 42800 | 42800 | 42800 | 695 |
| 612 | 20250122 | 092000 | 1390743150 | 42800 | 42800 | 42850 | 42750 | 543 |
| 613 | 20250122 | 091900 | 1367496900 | 42850 | 42850 | 42850 | 42800 | 596 |
| 614 | 20250122 | 091800 | 1341959000 | 42850 | 42800 | 42850 | 42750 | 888 |
| 615 | 20250122 | 091700 | 1303975350 | 42750 | 42750 | 42800 | 42750 | 50 |
| 616 | 20250122 | 091600 | 1301837050 | 42800 | 42650 | 42800 | 42650 | 1631 |
| 617 | 20250122 | 091500 | 1232200500 | 42650 | 42650 | 42650 | 42600 | 667 |
| 618 | 20250122 | 091400 | 1203782750 | 42650 | 42650 | 42700 | 42600 | 714 |
| 619 | 20250122 | 091300 | 1173345200 | 42600 | 42650 | 42700 | 42600 | 532 |
| 620 | 20250122 | 091200 | 1150654000 | 42650 | 42650 | 42650 | 42650 | 48 |
| 621 | 20250122 | 091100 | 1148606800 | 42650 | 42750 | 42750 | 42600 | 1360 |
| 622 | 20250122 | 091000 | 1090565300 | 42700 | 42800 | 42850 | 42600 | 2804 |
| 623 | 20250122 | 090900 | 970894000 | 42850 | 42750 | 42850 | 42750 | 651 |
| 624 | 20250122 | 090800 | 943029800 | 42800 | 42700 | 42800 | 42700 | 441 |
| 625 | 20250122 | 090700 | 924169150 | 42700 | 42750 | 42750 | 42700 | 770 |
| 626 | 20250122 | 090600 | 891260100 | 42700 | 42800 | 42900 | 42700 | 812 |
| 627 | 20250122 | 090500 | 856535350 | 42800 | 42700 | 42900 | 42600 | 3215 |
| 628 | 20250122 | 090400 | 719086000 | 42700 | 42750 | 42800 | 42700 | 1876 |
| 629 | 20250122 | 090300 | 638929050 | 42750 | 42750 | 42800 | 42700 | 3218 |
| 630 | 20250122 | 090200 | 501473200 | 42750 | 43000 | 43000 | 42750 | 817 |
| 631 | 20250122 | 090100 | 466438350 | 43000 | 43100 | 43100 | 42900 | 3714 |
| 632 | 20250122 | 090000 | 306738050 | 43050 | 42900 | 43250 | 42900 | 7130 |