34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 192000 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 18011 |
| 3 | 20250117 | 191900 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 4 | 20250117 | 191800 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 5 | 20250117 | 191700 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 6 | 20250117 | 191600 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 7 | 20250117 | 191500 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 8 | 20250117 | 191400 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 9 | 20250117 | 191300 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 10 | 20250117 | 191200 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 11 | 20250117 | 191100 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 12 | 20250117 | 191000 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 13 | 20250117 | 190900 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 14 | 20250117 | 190800 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 15 | 20250117 | 190700 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 16 | 20250117 | 190600 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 17 | 20250117 | 190500 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 18 | 20250117 | 190400 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 19 | 20250117 | 190300 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 20 | 20250117 | 190200 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 21 | 20250117 | 190100 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 22 | 20250117 | 190000 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 23 | 20250117 | 185900 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 24 | 20250117 | 185800 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 25 | 20250117 | 185700 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 26 | 20250117 | 185600 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 27 | 20250117 | 185500 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 28 | 20250117 | 185400 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 29 | 20250117 | 185300 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 30 | 20250117 | 185200 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 31 | 20250117 | 185100 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 32 | 20250117 | 185000 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 18011 |
| 33 | 20250117 | 184900 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 34 | 20250117 | 184800 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 35 | 20250117 | 184700 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 36 | 20250117 | 184600 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 37 | 20250117 | 184500 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 38 | 20250117 | 184400 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 39 | 20250117 | 184300 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 40 | 20250117 | 184200 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 41 | 20250117 | 184100 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 42 | 20250117 | 184000 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 43 | 20250117 | 183900 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 44 | 20250117 | 183800 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 45 | 20250117 | 183700 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 46 | 20250117 | 183600 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 47 | 20250117 | 183500 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 48 | 20250117 | 183400 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 49 | 20250117 | 183300 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 50 | 20250117 | 183200 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 51 | 20250117 | 183100 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 52 | 20250117 | 183000 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 53 | 20250117 | 182900 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 54 | 20250117 | 182800 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 55 | 20250117 | 182700 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 56 | 20250117 | 182600 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 57 | 20250117 | 182500 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 58 | 20250117 | 182400 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 59 | 20250117 | 182300 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 60 | 20250117 | 182200 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 61 | 20250117 | 182100 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 62 | 20250117 | 182000 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 18011 |
| 63 | 20250117 | 181900 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 64 | 20250117 | 181800 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 65 | 20250117 | 181700 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 66 | 20250117 | 181600 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 67 | 20250117 | 181500 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 68 | 20250117 | 181400 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 69 | 20250117 | 181300 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 70 | 20250117 | 181200 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 71 | 20250117 | 181100 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 72 | 20250117 | 181000 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 73 | 20250117 | 180900 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 74 | 20250117 | 180800 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 75 | 20250117 | 180700 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 76 | 20250117 | 180600 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 77 | 20250117 | 180500 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 78 | 20250117 | 180400 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 79 | 20250117 | 180300 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 80 | 20250117 | 180200 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 81 | 20250117 | 180100 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 82 | 20250117 | 180000 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 83 | 20250117 | 175900 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 84 | 20250117 | 175800 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 85 | 20250117 | 175700 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 86 | 20250117 | 175600 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 87 | 20250117 | 175500 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 88 | 20250117 | 175400 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 89 | 20250117 | 175300 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 90 | 20250117 | 175200 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 91 | 20250117 | 175100 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 92 | 20250117 | 175000 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 18011 |
| 93 | 20250117 | 174900 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 94 | 20250117 | 174800 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 95 | 20250117 | 174700 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 96 | 20250117 | 174600 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 97 | 20250117 | 174500 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 98 | 20250117 | 174400 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 99 | 20250117 | 174300 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 100 | 20250117 | 174200 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 101 | 20250117 | 174100 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 102 | 20250117 | 174000 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 103 | 20250117 | 173900 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 104 | 20250117 | 173800 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 105 | 20250117 | 173700 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 106 | 20250117 | 173600 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 107 | 20250117 | 173500 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 108 | 20250117 | 173400 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 109 | 20250117 | 173300 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 110 | 20250117 | 173200 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 111 | 20250117 | 173100 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 112 | 20250117 | 173000 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 113 | 20250117 | 172900 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 114 | 20250117 | 172800 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 115 | 20250117 | 172700 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 116 | 20250117 | 172600 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 117 | 20250117 | 172500 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 118 | 20250117 | 172400 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 119 | 20250117 | 172300 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 120 | 20250117 | 172200 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 121 | 20250117 | 172100 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 122 | 20250117 | 172000 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 18011 |
| 123 | 20250117 | 171900 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 124 | 20250117 | 171800 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 125 | 20250117 | 171700 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 126 | 20250117 | 171600 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 127 | 20250117 | 171500 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 128 | 20250117 | 171400 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 129 | 20250117 | 171300 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 130 | 20250117 | 171200 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 131 | 20250117 | 171100 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 132 | 20250117 | 171000 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 133 | 20250117 | 170900 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 134 | 20250117 | 170800 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 135 | 20250117 | 170700 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 136 | 20250117 | 170600 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 137 | 20250117 | 170500 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 138 | 20250117 | 170400 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 139 | 20250117 | 170300 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 140 | 20250117 | 170200 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 141 | 20250117 | 170100 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 142 | 20250117 | 170000 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 143 | 20250117 | 165900 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 144 | 20250117 | 165800 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 145 | 20250117 | 165700 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 146 | 20250117 | 165600 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 147 | 20250117 | 165500 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 148 | 20250117 | 165400 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 149 | 20250117 | 165300 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 150 | 20250117 | 165200 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 151 | 20250117 | 165100 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 152 | 20250117 | 165000 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 18011 |
| 153 | 20250117 | 164900 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 154 | 20250117 | 164800 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 155 | 20250117 | 164700 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 156 | 20250117 | 164600 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 157 | 20250117 | 164500 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 158 | 20250117 | 164400 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 159 | 20250117 | 164300 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 160 | 20250117 | 164200 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 161 | 20250117 | 164100 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 162 | 20250117 | 164000 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 163 | 20250117 | 163900 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 164 | 20250117 | 163800 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 165 | 20250117 | 163700 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 166 | 20250117 | 163600 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 167 | 20250117 | 163500 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 168 | 20250117 | 163400 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 169 | 20250117 | 163300 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 170 | 20250117 | 163200 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 171 | 20250117 | 163100 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 172 | 20250117 | 163000 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 173 | 20250117 | 162900 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 174 | 20250117 | 162800 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 175 | 20250117 | 162700 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 176 | 20250117 | 162600 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 177 | 20250117 | 162500 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 178 | 20250117 | 162400 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 179 | 20250117 | 162300 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 180 | 20250117 | 162200 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 181 | 20250117 | 162100 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 182 | 20250117 | 162000 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 18011 |
| 183 | 20250117 | 161900 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 184 | 20250117 | 161800 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 185 | 20250117 | 161700 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 186 | 20250117 | 161600 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 187 | 20250117 | 161500 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 188 | 20250117 | 161400 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 189 | 20250117 | 161300 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 190 | 20250117 | 161200 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 191 | 20250117 | 161100 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 192 | 20250117 | 161000 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 193 | 20250117 | 160900 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 194 | 20250117 | 160800 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 195 | 20250117 | 160700 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 196 | 20250117 | 160600 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 197 | 20250117 | 160500 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 198 | 20250117 | 160400 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 199 | 20250117 | 160300 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 200 | 20250117 | 160200 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 201 | 20250117 | 160100 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 202 | 20250117 | 160000 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 203 | 20250117 | 155900 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 204 | 20250117 | 155800 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 205 | 20250117 | 155700 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 206 | 20250117 | 155600 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 207 | 20250117 | 155500 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 208 | 20250117 | 155400 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 209 | 20250117 | 155300 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 210 | 20250117 | 155200 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 211 | 20250117 | 155100 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 212 | 20250117 | 155000 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 18011 |
| 213 | 20250117 | 154900 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 214 | 20250117 | 154800 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 215 | 20250117 | 154700 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 216 | 20250117 | 154600 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 217 | 20250117 | 154500 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 218 | 20250117 | 154400 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 219 | 20250117 | 154300 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 220 | 20250117 | 154200 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 221 | 20250117 | 154100 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 222 | 20250117 | 154000 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 223 | 20250117 | 153900 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 224 | 20250117 | 153800 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 225 | 20250117 | 153700 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 226 | 20250117 | 153600 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 227 | 20250117 | 153500 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 228 | 20250117 | 153400 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 229 | 20250117 | 153300 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 230 | 20250117 | 153200 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 231 | 20250117 | 153100 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 232 | 20250117 | 153000 | 22194160250 | 35700 | 35700 | 35700 | 35700 | 18011 |
| 233 | 20250117 | 152900 | 21551167550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 234 | 20250117 | 152800 | 21551167550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 235 | 20250117 | 152700 | 21551167550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 236 | 20250117 | 152600 | 21551167550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 237 | 20250117 | 152500 | 21551167550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 238 | 20250117 | 152400 | 21551167550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 239 | 20250117 | 152300 | 21551167550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 240 | 20250117 | 152200 | 21551167550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 241 | 20250117 | 152100 | 21551167550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 242 | 20250117 | 152000 | 21551167550 | 35750 | 35750 | 35750 | 35750 | 0 |
| 243 | 20250117 | 151900 | 21551167550 | 35750 | 35750 | 35800 | 35700 | 1394 |
| 244 | 20250117 | 151800 | 21501315400 | 35750 | 35750 | 35800 | 35700 | 2226 |
| 245 | 20250117 | 151700 | 21421748900 | 35750 | 35700 | 35750 | 35700 | 1419 |
| 246 | 20250117 | 151600 | 21371028150 | 35700 | 35750 | 35750 | 35700 | 568 |
| 247 | 20250117 | 151500 | 21350723600 | 35700 | 35700 | 35750 | 35700 | 1211 |
| 248 | 20250117 | 151400 | 21307445350 | 35750 | 35700 | 35750 | 35700 | 819 |
| 249 | 20250117 | 151300 | 21278176450 | 35750 | 35700 | 35750 | 35700 | 874 |
| 250 | 20250117 | 151200 | 21246936600 | 35750 | 35750 | 35750 | 35700 | 881 |
| 251 | 20250117 | 151100 | 21215448750 | 35750 | 35750 | 35750 | 35700 | 948 |
| 252 | 20250117 | 151000 | 21181570450 | 35750 | 35750 | 35750 | 35700 | 373 |
| 253 | 20250117 | 150900 | 21168242900 | 35700 | 35750 | 35800 | 35700 | 1496 |
| 254 | 20250117 | 150800 | 21114772500 | 35700 | 35700 | 35750 | 35700 | 1303 |
| 255 | 20250117 | 150700 | 21068205900 | 35700 | 35750 | 35800 | 35700 | 3140 |
| 256 | 20250117 | 150600 | 20955997850 | 35700 | 35700 | 35750 | 35700 | 1889 |
| 257 | 20250117 | 150500 | 20888470650 | 35750 | 35750 | 35750 | 35700 | 1147 |
| 258 | 20250117 | 150400 | 20847467100 | 35750 | 35700 | 35750 | 35700 | 681 |
| 259 | 20250117 | 150300 | 20823127750 | 35750 | 35750 | 35750 | 35700 | 669 |
| 260 | 20250117 | 150200 | 20799215150 | 35750 | 35700 | 35750 | 35700 | 2605 |
| 261 | 20250117 | 150100 | 20706088950 | 35700 | 35700 | 35750 | 35700 | 343 |
| 262 | 20250117 | 150000 | 20693829000 | 35700 | 35700 | 35750 | 35700 | 794 |
| 263 | 20250117 | 145900 | 20665473000 | 35750 | 35750 | 35750 | 35700 | 921 |
| 264 | 20250117 | 145800 | 20632550000 | 35700 | 35700 | 35750 | 35700 | 797 |
| 265 | 20250117 | 145700 | 20604081600 | 35750 | 35700 | 35750 | 35650 | 689 |
| 266 | 20250117 | 145600 | 20579473650 | 35700 | 35650 | 35700 | 35650 | 387 |
| 267 | 20250117 | 145500 | 20565669650 | 35650 | 35650 | 35700 | 35650 | 1143 |
| 268 | 20250117 | 145400 | 20524919300 | 35650 | 35700 | 35750 | 35650 | 2565 |
| 269 | 20250117 | 145300 | 20433344600 | 35750 | 35750 | 35750 | 35700 | 1030 |
| 270 | 20250117 | 145200 | 20396531050 | 35750 | 35700 | 35750 | 35700 | 717 |
| 271 | 20250117 | 145100 | 20370901500 | 35700 | 35700 | 35750 | 35650 | 821 |
| 272 | 20250117 | 145000 | 20341586550 | 35650 | 35750 | 35750 | 35650 | 1205 |
| 273 | 20250117 | 144900 | 20298552100 | 35650 | 35650 | 35750 | 35650 | 466 |
| 274 | 20250117 | 144800 | 20281911300 | 35700 | 35700 | 35700 | 35650 | 1151 |
| 275 | 20250117 | 144700 | 20240837050 | 35650 | 35700 | 35700 | 35650 | 375 |
| 276 | 20250117 | 144600 | 20227452700 | 35700 | 35650 | 35700 | 35650 | 187 |
| 277 | 20250117 | 144500 | 20220782950 | 35650 | 35750 | 35750 | 35650 | 860 |
| 278 | 20250117 | 144400 | 20190084450 | 35700 | 35750 | 35750 | 35700 | 658 |
| 279 | 20250117 | 144300 | 20166587500 | 35700 | 35650 | 35750 | 35650 | 456 |
| 280 | 20250117 | 144200 | 20150297650 | 35750 | 35600 | 35750 | 35600 | 794 |
| 281 | 20250117 | 144100 | 20121947900 | 35600 | 35600 | 35650 | 35600 | 287 |
| 282 | 20250117 | 144000 | 20111729800 | 35600 | 35650 | 35650 | 35600 | 572 |
| 283 | 20250117 | 143900 | 20091340850 | 35700 | 35650 | 35700 | 35600 | 1748 |
| 284 | 20250117 | 143800 | 20029093850 | 35600 | 35700 | 35700 | 35600 | 1534 |
| 285 | 20250117 | 143700 | 19974392800 | 35650 | 35650 | 35700 | 35650 | 674 |
| 286 | 20250117 | 143600 | 19950354150 | 35650 | 35700 | 35700 | 35650 | 595 |
| 287 | 20250117 | 143500 | 19929141850 | 35650 | 35650 | 35700 | 35550 | 520 |
| 288 | 20250117 | 143400 | 19910600950 | 35700 | 35550 | 35700 | 35550 | 2072 |
| 289 | 20250117 | 143300 | 19836857500 | 35550 | 35600 | 35600 | 35550 | 379 |
| 290 | 20250117 | 143200 | 19823367900 | 35550 | 35550 | 35600 | 35550 | 213 |
| 291 | 20250117 | 143100 | 19815789800 | 35550 | 35550 | 35600 | 35500 | 846 |
| 292 | 20250117 | 143000 | 19785716150 | 35500 | 35550 | 35550 | 35500 | 1229 |
| 293 | 20250117 | 142900 | 19742054600 | 35550 | 35600 | 35650 | 35500 | 6311 |
| 294 | 20250117 | 142800 | 19517532650 | 35600 | 35650 | 35700 | 35600 | 5683 |
| 295 | 20250117 | 142700 | 19315086100 | 35650 | 35700 | 35750 | 35650 | 1289 |
| 296 | 20250117 | 142600 | 19269055300 | 35700 | 35700 | 35750 | 35700 | 968 |
| 297 | 20250117 | 142500 | 19234482200 | 35700 | 35700 | 35750 | 35700 | 387 |
| 298 | 20250117 | 142400 | 19220650550 | 35700 | 35750 | 35750 | 35700 | 351 |
| 299 | 20250117 | 142300 | 19208108850 | 35750 | 35700 | 35750 | 35650 | 563 |
| 300 | 20250117 | 142200 | 19187999100 | 35650 | 35650 | 35700 | 35650 | 398 |
| 301 | 20250117 | 142100 | 19173794100 | 35700 | 35700 | 35700 | 35650 | 173 |
| 302 | 20250117 | 142000 | 19167620750 | 35650 | 35700 | 35750 | 35650 | 1870 |
| 303 | 20250117 | 141900 | 19100863400 | 35650 | 35650 | 35700 | 35650 | 445 |
| 304 | 20250117 | 141800 | 19084981050 | 35700 | 35700 | 35700 | 35650 | 461 |
| 305 | 20250117 | 141700 | 19068524900 | 35700 | 35700 | 35700 | 35650 | 406 |
| 306 | 20250117 | 141600 | 19054033650 | 35700 | 35650 | 35700 | 35650 | 401 |
| 307 | 20250117 | 141500 | 19039721300 | 35700 | 35650 | 35700 | 35650 | 1067 |
| 308 | 20250117 | 141400 | 19001645550 | 35700 | 35700 | 35700 | 35650 | 431 |
| 309 | 20250117 | 141300 | 18986260850 | 35700 | 35650 | 35700 | 35650 | 389 |
| 310 | 20250117 | 141200 | 18972376950 | 35700 | 35700 | 35700 | 35650 | 407 |
| 311 | 20250117 | 141100 | 18957855250 | 35700 | 35650 | 35700 | 35650 | 454 |
| 312 | 20250117 | 141000 | 18941660600 | 35650 | 35700 | 35700 | 35650 | 470 |
| 313 | 20250117 | 140900 | 18924885450 | 35650 | 35650 | 35700 | 35650 | 715 |
| 314 | 20250117 | 140800 | 18899385000 | 35700 | 35650 | 35700 | 35650 | 225 |
| 315 | 20250117 | 140700 | 18891355550 | 35650 | 35600 | 35700 | 35600 | 725 |
| 316 | 20250117 | 140600 | 18865512700 | 35650 | 35650 | 35650 | 35600 | 392 |
| 317 | 20250117 | 140500 | 18851540850 | 35600 | 35650 | 35650 | 35600 | 68 |
| 318 | 20250117 | 140400 | 18849119700 | 35650 | 35650 | 35650 | 35600 | 554 |
| 319 | 20250117 | 140300 | 18829382900 | 35650 | 35700 | 35700 | 35600 | 1342 |
| 320 | 20250117 | 140200 | 18781541500 | 35700 | 35650 | 35700 | 35650 | 1565 |
| 321 | 20250117 | 140100 | 18725703750 | 35650 | 35650 | 35700 | 35650 | 3330 |
| 322 | 20250117 | 140000 | 18606980000 | 35650 | 35700 | 35750 | 35650 | 2807 |
| 323 | 20250117 | 135900 | 18506767050 | 35700 | 35700 | 35750 | 35700 | 2341 |
| 324 | 20250117 | 135800 | 18423192050 | 35700 | 35750 | 35800 | 35700 | 2056 |
| 325 | 20250117 | 135700 | 18349686400 | 35800 | 35800 | 35800 | 35750 | 604 |
| 326 | 20250117 | 135600 | 18328074500 | 35750 | 35800 | 35800 | 35750 | 608 |
| 327 | 20250117 | 135500 | 18306316450 | 35800 | 35750 | 35800 | 35750 | 468 |
| 328 | 20250117 | 135400 | 18289570000 | 35800 | 35750 | 35800 | 35750 | 626 |
| 329 | 20250117 | 135300 | 18267163300 | 35750 | 35850 | 35850 | 35750 | 711 |
| 330 | 20250117 | 135200 | 18241731650 | 35850 | 35750 | 35850 | 35700 | 533 |
| 331 | 20250117 | 135100 | 18222652800 | 35800 | 35700 | 35800 | 35700 | 768 |
| 332 | 20250117 | 135000 | 18195208400 | 35800 | 35750 | 35800 | 35700 | 389 |
| 333 | 20250117 | 134900 | 18181294450 | 35750 | 35750 | 35750 | 35650 | 689 |
| 334 | 20250117 | 134800 | 18156690300 | 35750 | 35750 | 35850 | 35650 | 3116 |
| 335 | 20250117 | 134700 | 18045429900 | 35750 | 35750 | 35850 | 35750 | 794 |
| 336 | 20250117 | 134600 | 18017005600 | 35750 | 35750 | 35800 | 35750 | 1702 |
| 337 | 20250117 | 134500 | 17956116400 | 35750 | 35800 | 35800 | 35750 | 297 |
| 338 | 20250117 | 134400 | 17945497450 | 35750 | 35750 | 35800 | 35750 | 613 |
| 339 | 20250117 | 134300 | 17923557200 | 35750 | 35750 | 35800 | 35700 | 1997 |
| 340 | 20250117 | 134200 | 17852081500 | 35750 | 35750 | 35800 | 35750 | 1864 |
| 341 | 20250117 | 134100 | 17785429800 | 35750 | 35750 | 35800 | 35700 | 650 |
| 342 | 20250117 | 134000 | 17762188600 | 35750 | 35750 | 35800 | 35700 | 1429 |
| 343 | 20250117 | 133900 | 17711096300 | 35800 | 35750 | 35800 | 35750 | 336 |
| 344 | 20250117 | 133800 | 17699074850 | 35750 | 35750 | 35800 | 35750 | 1107 |
| 345 | 20250117 | 133700 | 17659481800 | 35800 | 35750 | 35800 | 35750 | 586 |
| 346 | 20250117 | 133600 | 17638514650 | 35800 | 35700 | 35800 | 35700 | 408 |
| 347 | 20250117 | 133500 | 17623924000 | 35750 | 35700 | 35750 | 35700 | 350 |
| 348 | 20250117 | 133400 | 17611415800 | 35700 | 35700 | 35750 | 35700 | 548 |
| 349 | 20250117 | 133300 | 17591836650 | 35750 | 35750 | 35750 | 35700 | 454 |
| 350 | 20250117 | 133200 | 17575624200 | 35750 | 35750 | 35750 | 35700 | 442 |
| 351 | 20250117 | 133100 | 17559825350 | 35700 | 35700 | 35750 | 35700 | 779 |
| 352 | 20250117 | 133000 | 17532008550 | 35750 | 35800 | 35850 | 35750 | 1395 |
| 353 | 20250117 | 132900 | 17482066150 | 35800 | 35800 | 35850 | 35800 | 1534 |
| 354 | 20250117 | 132800 | 17427114750 | 35800 | 35750 | 35800 | 35700 | 2147 |
| 355 | 20250117 | 132700 | 17350356750 | 35750 | 35700 | 35750 | 35700 | 489 |
| 356 | 20250117 | 132600 | 17332878550 | 35700 | 35700 | 35750 | 35700 | 513 |
| 357 | 20250117 | 132500 | 17314556200 | 35700 | 35650 | 35750 | 35650 | 1397 |
| 358 | 20250117 | 132400 | 17264660000 | 35700 | 35700 | 35700 | 35650 | 2068 |
| 359 | 20250117 | 132300 | 17190834400 | 35700 | 35750 | 35800 | 35700 | 967 |
| 360 | 20250117 | 132200 | 17156260750 | 35800 | 35800 | 35800 | 35700 | 2980 |
| 361 | 20250117 | 132100 | 17049691150 | 35800 | 35800 | 35800 | 35750 | 716 |
| 362 | 20250117 | 132000 | 17024062800 | 35750 | 35800 | 35800 | 35750 | 331 |
| 363 | 20250117 | 131900 | 17012215950 | 35800 | 35750 | 35800 | 35750 | 442 |
| 364 | 20250117 | 131800 | 16996395850 | 35750 | 35750 | 35800 | 35750 | 759 |
| 365 | 20250117 | 131700 | 16969227950 | 35750 | 35800 | 35800 | 35750 | 409 |
| 366 | 20250117 | 131600 | 16954590600 | 35800 | 35750 | 35800 | 35750 | 917 |
| 367 | 20250117 | 131500 | 16921769200 | 35750 | 35800 | 35800 | 35750 | 1115 |
| 368 | 20250117 | 131400 | 16881888800 | 35750 | 35800 | 35800 | 35750 | 688 |
| 369 | 20250117 | 131300 | 16857261650 | 35750 | 35750 | 35800 | 35750 | 407 |
| 370 | 20250117 | 131200 | 16842696600 | 35750 | 35800 | 35800 | 35750 | 512 |
| 371 | 20250117 | 131100 | 16824382950 | 35700 | 35700 | 35800 | 35700 | 1213 |
| 372 | 20250117 | 131000 | 16781021300 | 35700 | 35750 | 35850 | 35700 | 3647 |
| 373 | 20250117 | 130900 | 16650639600 | 35800 | 35750 | 35850 | 35750 | 1772 |
| 374 | 20250117 | 130800 | 16587206950 | 35800 | 35750 | 35800 | 35750 | 699 |
| 375 | 20250117 | 130700 | 16562198350 | 35800 | 35750 | 35800 | 35750 | 499 |
| 376 | 20250117 | 130600 | 16544343250 | 35800 | 35750 | 35800 | 35750 | 620 |
| 377 | 20250117 | 130500 | 16522153450 | 35750 | 35750 | 35800 | 35750 | 564 |
| 378 | 20250117 | 130400 | 16501966300 | 35800 | 35800 | 35800 | 35750 | 1313 |
| 379 | 20250117 | 130300 | 16454973100 | 35750 | 35750 | 35800 | 35750 | 467 |
| 380 | 20250117 | 130200 | 16438258100 | 35800 | 35750 | 35800 | 35750 | 576 |
| 381 | 20250117 | 130100 | 16417640500 | 35750 | 35750 | 35800 | 35750 | 189 |
| 382 | 20250117 | 130000 | 16410880650 | 35750 | 35800 | 35800 | 35750 | 121 |
| 383 | 20250117 | 125900 | 16406552150 | 35800 | 35850 | 35850 | 35750 | 1325 |
| 384 | 20250117 | 125800 | 16359115850 | 35800 | 35850 | 35900 | 35800 | 2031 |
| 385 | 20250117 | 125700 | 16286305600 | 35850 | 35800 | 35900 | 35800 | 513 |
| 386 | 20250117 | 125600 | 16267910100 | 35850 | 35750 | 35850 | 35750 | 1104 |
| 387 | 20250117 | 125500 | 16228377150 | 35750 | 35750 | 35800 | 35750 | 476 |
| 388 | 20250117 | 125400 | 16211344900 | 35750 | 35800 | 35800 | 35750 | 573 |
| 389 | 20250117 | 125300 | 16190838150 | 35800 | 35800 | 35850 | 35800 | 493 |
| 390 | 20250117 | 125200 | 16173178950 | 35800 | 35850 | 35900 | 35800 | 1790 |
| 391 | 20250117 | 125100 | 16109023100 | 35850 | 35900 | 35900 | 35850 | 61 |
| 392 | 20250117 | 125000 | 16106835100 | 35850 | 35850 | 35900 | 35850 | 164 |
| 393 | 20250117 | 124900 | 16100955650 | 35850 | 35900 | 35950 | 35800 | 1358 |
| 394 | 20250117 | 124800 | 16052221950 | 35900 | 36000 | 36000 | 35900 | 6049 |
| 395 | 20250117 | 124700 | 15834827850 | 35950 | 35950 | 36000 | 35950 | 212 |
| 396 | 20250117 | 124600 | 15827202050 | 35950 | 35950 | 36000 | 35950 | 122 |
| 397 | 20250117 | 124500 | 15822812600 | 35950 | 36000 | 36000 | 35950 | 1165 |
| 398 | 20250117 | 124400 | 15780905450 | 36000 | 36000 | 36000 | 35950 | 408 |
| 399 | 20250117 | 124300 | 15766218800 | 35950 | 36000 | 36000 | 35950 | 800 |
| 400 | 20250117 | 124200 | 15737440100 | 36000 | 36000 | 36000 | 35950 | 820 |
| 401 | 20250117 | 124100 | 15707943150 | 36000 | 35950 | 36000 | 35950 | 4628 |
| 402 | 20250117 | 124000 | 15541555800 | 35950 | 35900 | 35950 | 35900 | 611 |
| 403 | 20250117 | 123900 | 15519601100 | 35900 | 35900 | 35950 | 35900 | 314 |
| 404 | 20250117 | 123800 | 15508314150 | 35900 | 35900 | 35950 | 35850 | 596 |
| 405 | 20250117 | 123700 | 15486913400 | 35900 | 35900 | 35900 | 35850 | 374 |
| 406 | 20250117 | 123600 | 15473488650 | 35950 | 35950 | 35950 | 35850 | 175 |
| 407 | 20250117 | 123500 | 15467199600 | 35950 | 35900 | 35950 | 35850 | 399 |
| 408 | 20250117 | 123400 | 15452875100 | 35900 | 35900 | 35950 | 35900 | 928 |
| 409 | 20250117 | 123300 | 15419557600 | 35900 | 35900 | 35950 | 35900 | 151 |
| 410 | 20250117 | 123200 | 15414135650 | 35900 | 35950 | 35950 | 35900 | 606 |
| 411 | 20250117 | 123100 | 15392374100 | 35950 | 35900 | 35950 | 35850 | 890 |
| 412 | 20250117 | 123000 | 15360415550 | 35900 | 35900 | 35900 | 35850 | 307 |
| 413 | 20250117 | 122900 | 15349394600 | 35900 | 35900 | 35900 | 35850 | 337 |
| 414 | 20250117 | 122800 | 15337298600 | 35900 | 35850 | 35900 | 35850 | 289 |
| 415 | 20250117 | 122700 | 15326924750 | 35850 | 35850 | 35900 | 35850 | 590 |
| 416 | 20250117 | 122600 | 15305754850 | 35900 | 35900 | 35900 | 35850 | 411 |
| 417 | 20250117 | 122500 | 15291005850 | 35900 | 35850 | 35900 | 35850 | 943 |
| 418 | 20250117 | 122400 | 15257180750 | 35900 | 35900 | 35900 | 35850 | 783 |
| 419 | 20250117 | 122300 | 15229100750 | 35850 | 35900 | 35950 | 35850 | 1140 |
| 420 | 20250117 | 122200 | 15188171850 | 35950 | 35900 | 35950 | 35900 | 672 |
| 421 | 20250117 | 122100 | 15164028000 | 35900 | 35850 | 35900 | 35850 | 3525 |
| 422 | 20250117 | 122000 | 15037515350 | 35800 | 35800 | 35850 | 35800 | 663 |
| 423 | 20250117 | 121900 | 15013761850 | 35800 | 35800 | 35850 | 35800 | 722 |
| 424 | 20250117 | 121800 | 14987909700 | 35800 | 35800 | 35850 | 35800 | 111 |
| 425 | 20250117 | 121700 | 14983930750 | 35850 | 35750 | 35850 | 35750 | 1601 |
| 426 | 20250117 | 121600 | 14926587300 | 35850 | 35800 | 35850 | 35800 | 1912 |
| 427 | 20250117 | 121500 | 14858134600 | 35800 | 35850 | 35850 | 35800 | 77 |
| 428 | 20250117 | 121400 | 14855376400 | 35800 | 35800 | 35800 | 35800 | 207 |
| 429 | 20250117 | 121300 | 14847965800 | 35850 | 35850 | 35850 | 35800 | 2250 |
| 430 | 20250117 | 121200 | 14767303950 | 35850 | 35850 | 35900 | 35850 | 213 |
| 431 | 20250117 | 121100 | 14759661900 | 35900 | 35900 | 35950 | 35900 | 1020 |
| 432 | 20250117 | 121000 | 14723043100 | 35900 | 35900 | 35950 | 35900 | 167 |
| 433 | 20250117 | 120900 | 14717047050 | 35900 | 35900 | 35950 | 35900 | 1633 |
| 434 | 20250117 | 120800 | 14658421250 | 35900 | 35900 | 35950 | 35900 | 401 |
| 435 | 20250117 | 120700 | 14644020850 | 35900 | 35900 | 35950 | 35850 | 3203 |
| 436 | 20250117 | 120600 | 14529035000 | 35900 | 35900 | 35900 | 35850 | 1126 |
| 437 | 20250117 | 120500 | 14488612400 | 35900 | 35900 | 35900 | 35850 | 480 |
| 438 | 20250117 | 120400 | 14471385050 | 35900 | 35900 | 35900 | 35850 | 304 |
| 439 | 20250117 | 120300 | 14460471900 | 35900 | 35900 | 35900 | 35850 | 414 |
| 440 | 20250117 | 120200 | 14445620550 | 35900 | 35900 | 35900 | 35850 | 607 |
| 441 | 20250117 | 120100 | 14423833900 | 35900 | 35850 | 35900 | 35800 | 2457 |
| 442 | 20250117 | 120000 | 14335737450 | 35850 | 35800 | 35850 | 35800 | 230 |
| 443 | 20250117 | 115900 | 14327492850 | 35800 | 35800 | 35850 | 35800 | 59 |
| 444 | 20250117 | 115800 | 14325379450 | 35800 | 35800 | 35850 | 35800 | 201 |
| 445 | 20250117 | 115700 | 14318183050 | 35800 | 35800 | 35850 | 35800 | 791 |
| 446 | 20250117 | 115600 | 14289863200 | 35850 | 35800 | 35850 | 35800 | 43 |
| 447 | 20250117 | 115500 | 14288322550 | 35800 | 35800 | 35850 | 35800 | 437 |
| 448 | 20250117 | 115400 | 14272668050 | 35800 | 35800 | 35850 | 35800 | 1469 |
| 449 | 20250117 | 115300 | 14220077000 | 35800 | 35800 | 35850 | 35800 | 151 |
| 450 | 20250117 | 115200 | 14214667450 | 35800 | 35800 | 35850 | 35800 | 191 |
| 451 | 20250117 | 115100 | 14207828850 | 35800 | 35800 | 35850 | 35750 | 1748 |
| 452 | 20250117 | 115000 | 14145248650 | 35850 | 35850 | 35900 | 35800 | 3101 |
| 453 | 20250117 | 114900 | 14034149950 | 35850 | 35850 | 35900 | 35850 | 299 |
| 454 | 20250117 | 114800 | 14023421050 | 35850 | 35850 | 35900 | 35800 | 969 |
| 455 | 20250117 | 114700 | 13988679300 | 35900 | 35800 | 35900 | 35800 | 3719 |
| 456 | 20250117 | 114600 | 13855408350 | 35850 | 35950 | 35950 | 35800 | 2265 |
| 457 | 20250117 | 114500 | 13774160400 | 35900 | 35950 | 36000 | 35900 | 3126 |
| 458 | 20250117 | 114400 | 13661782100 | 35950 | 36000 | 36000 | 35950 | 1415 |
| 459 | 20250117 | 114300 | 13610879500 | 36000 | 36000 | 36000 | 35950 | 5159 |
| 460 | 20250117 | 114200 | 13425177800 | 36000 | 35950 | 36000 | 35950 | 4254 |
| 461 | 20250117 | 114100 | 13272042800 | 35950 | 35950 | 36000 | 35950 | 1167 |
| 462 | 20250117 | 114000 | 13230071500 | 36000 | 36000 | 36000 | 35950 | 1776 |
| 463 | 20250117 | 113900 | 13166187950 | 36000 | 35850 | 36000 | 35850 | 16774 |
| 464 | 20250117 | 113800 | 12563297400 | 35850 | 35850 | 35900 | 35850 | 1309 |
| 465 | 20250117 | 113700 | 12516327300 | 35900 | 35850 | 35900 | 35800 | 2699 |
| 466 | 20250117 | 113600 | 12419568850 | 35800 | 35800 | 35850 | 35800 | 427 |
| 467 | 20250117 | 113500 | 12404268500 | 35850 | 35800 | 35850 | 35800 | 770 |
| 468 | 20250117 | 113400 | 12376671450 | 35800 | 35800 | 35900 | 35800 | 783 |
| 469 | 20250117 | 113300 | 12348605150 | 35850 | 35850 | 35900 | 35800 | 1269 |
| 470 | 20250117 | 113200 | 12303112650 | 35900 | 35800 | 35900 | 35800 | 3205 |
| 471 | 20250117 | 113100 | 12188217550 | 35850 | 35800 | 35850 | 35750 | 2177 |
| 472 | 20250117 | 113000 | 12110301800 | 35800 | 35800 | 35850 | 35700 | 3807 |
| 473 | 20250117 | 112900 | 11974086950 | 35800 | 35800 | 35850 | 35800 | 1920 |
| 474 | 20250117 | 112800 | 11905348950 | 35800 | 35800 | 35850 | 35800 | 2477 |
| 475 | 20250117 | 112700 | 11816630550 | 35850 | 35800 | 35900 | 35750 | 15779 |
| 476 | 20250117 | 112600 | 11251424350 | 35800 | 35700 | 35800 | 35700 | 6392 |
| 477 | 20250117 | 112500 | 11022884600 | 35700 | 35700 | 35750 | 35700 | 1155 |
| 478 | 20250117 | 112400 | 10981648050 | 35700 | 35700 | 35750 | 35700 | 503 |
| 479 | 20250117 | 112300 | 10963690600 | 35750 | 35700 | 35750 | 35700 | 2313 |
| 480 | 20250117 | 112200 | 10881110050 | 35700 | 35700 | 35750 | 35700 | 1610 |
| 481 | 20250117 | 112100 | 10823630100 | 35700 | 35700 | 35750 | 35700 | 3512 |
| 482 | 20250117 | 112000 | 10698249650 | 35650 | 35650 | 35700 | 35650 | 434 |
| 483 | 20250117 | 111900 | 10682763100 | 35650 | 35600 | 35700 | 35600 | 1903 |
| 484 | 20250117 | 111800 | 10614921450 | 35600 | 35600 | 35650 | 35600 | 129 |
| 485 | 20250117 | 111700 | 10610325950 | 35600 | 35600 | 35650 | 35600 | 279 |
| 486 | 20250117 | 111600 | 10600392900 | 35650 | 35600 | 35650 | 35600 | 1319 |
| 487 | 20250117 | 111500 | 10553435300 | 35600 | 35700 | 35750 | 35600 | 4285 |
| 488 | 20250117 | 111400 | 10400480000 | 35650 | 35650 | 35700 | 35600 | 1734 |
| 489 | 20250117 | 111300 | 10338662100 | 35650 | 35650 | 35700 | 35650 | 1327 |
| 490 | 20250117 | 111200 | 10291340950 | 35650 | 35700 | 35700 | 35650 | 581 |
| 491 | 20250117 | 111100 | 10270618350 | 35650 | 35700 | 35750 | 35650 | 1114 |
| 492 | 20250117 | 111000 | 10230849850 | 35700 | 35750 | 35750 | 35700 | 4413 |
| 493 | 20250117 | 110900 | 10073155750 | 35700 | 35700 | 35750 | 35650 | 2958 |
| 494 | 20250117 | 110800 | 9967507300 | 35700 | 35700 | 35750 | 35700 | 3258 |
| 495 | 20250117 | 110700 | 9851160700 | 35750 | 35750 | 35800 | 35700 | 6562 |
| 496 | 20250117 | 110600 | 9616529950 | 35750 | 35750 | 35800 | 35700 | 5972 |
| 497 | 20250117 | 110500 | 9403065250 | 35750 | 35550 | 35750 | 35550 | 16511 |
| 498 | 20250117 | 110400 | 8814593350 | 35550 | 35400 | 35550 | 35400 | 9167 |
| 499 | 20250117 | 110300 | 8489224200 | 35400 | 35400 | 35450 | 35400 | 2085 |
| 500 | 20250117 | 110200 | 8415359950 | 35400 | 35400 | 35450 | 35400 | 929 |
| 501 | 20250117 | 110100 | 8382434700 | 35400 | 35400 | 35450 | 35400 | 389 |
| 502 | 20250117 | 110000 | 8368648050 | 35400 | 35400 | 35400 | 35350 | 3263 |
| 503 | 20250117 | 105900 | 8253176250 | 35350 | 35350 | 35400 | 35300 | 1187 |
| 504 | 20250117 | 105800 | 8211207500 | 35350 | 35350 | 35400 | 35350 | 1367 |
| 505 | 20250117 | 105700 | 8162877650 | 35350 | 35300 | 35350 | 35300 | 2979 |
| 506 | 20250117 | 105600 | 8057614550 | 35250 | 35250 | 35300 | 35200 | 246 |
| 507 | 20250117 | 105500 | 8048937800 | 35250 | 35200 | 35250 | 35200 | 1168 |
| 508 | 20250117 | 105400 | 8007799400 | 35200 | 35250 | 35250 | 35200 | 262 |
| 509 | 20250117 | 105300 | 7998571400 | 35200 | 35250 | 35250 | 35200 | 939 |
| 510 | 20250117 | 105200 | 7965473600 | 35250 | 35050 | 35250 | 35050 | 1537 |
| 511 | 20250117 | 105100 | 7911408850 | 35150 | 35100 | 35150 | 35050 | 1935 |
| 512 | 20250117 | 105000 | 7843504350 | 35100 | 35100 | 35150 | 35050 | 285 |
| 513 | 20250117 | 104900 | 7833503050 | 35100 | 35100 | 35150 | 35100 | 611 |
| 514 | 20250117 | 104800 | 7812055950 | 35100 | 35100 | 35150 | 35100 | 730 |
| 515 | 20250117 | 104700 | 7786432600 | 35150 | 35100 | 35150 | 35100 | 37 |
| 516 | 20250117 | 104600 | 7785133150 | 35150 | 35150 | 35150 | 35100 | 138 |
| 517 | 20250117 | 104500 | 7780284550 | 35100 | 35150 | 35150 | 35100 | 236 |
| 518 | 20250117 | 104400 | 7771991700 | 35150 | 35150 | 35200 | 35150 | 47 |
| 519 | 20250117 | 104300 | 7770339050 | 35150 | 35100 | 35150 | 35100 | 297 |
| 520 | 20250117 | 104200 | 7759905450 | 35100 | 35150 | 35150 | 35100 | 406 |
| 521 | 20250117 | 104100 | 7745650450 | 35150 | 35150 | 35150 | 35100 | 133 |
| 522 | 20250117 | 104000 | 7740976300 | 35150 | 35100 | 35150 | 35100 | 182 |
| 523 | 20250117 | 103900 | 7734587450 | 35100 | 35150 | 35150 | 35100 | 344 |
| 524 | 20250117 | 103800 | 7722511450 | 35150 | 35100 | 35150 | 35100 | 98 |
| 525 | 20250117 | 103700 | 7719069200 | 35150 | 35050 | 35200 | 35050 | 674 |
| 526 | 20250117 | 103600 | 7695411250 | 35100 | 35050 | 35100 | 35050 | 377 |
| 527 | 20250117 | 103500 | 7682188850 | 35100 | 35050 | 35100 | 35000 | 2158 |
| 528 | 20250117 | 103400 | 7606564950 | 35100 | 35100 | 35150 | 35050 | 271 |
| 529 | 20250117 | 103300 | 7597052800 | 35100 | 35100 | 35150 | 35100 | 139 |
| 530 | 20250117 | 103200 | 7592171250 | 35200 | 35150 | 35200 | 35100 | 281 |
| 531 | 20250117 | 103100 | 7582296900 | 35150 | 35150 | 35200 | 35150 | 103 |
| 532 | 20250117 | 103000 | 7578675800 | 35150 | 35150 | 35200 | 35100 | 323 |
| 533 | 20250117 | 102900 | 7567325850 | 35100 | 35150 | 35200 | 35100 | 202 |
| 534 | 20250117 | 102800 | 7560225850 | 35150 | 35150 | 35200 | 35050 | 841 |
| 535 | 20250117 | 102700 | 7530719650 | 35150 | 35250 | 35250 | 35150 | 132 |
| 536 | 20250117 | 102600 | 7526075550 | 35200 | 35150 | 35200 | 35100 | 1087 |
| 537 | 20250117 | 102500 | 7487895750 | 35100 | 35100 | 35150 | 35100 | 195 |
| 538 | 20250117 | 102400 | 7481050600 | 35100 | 35100 | 35150 | 35100 | 91 |
| 539 | 20250117 | 102300 | 7477855550 | 35100 | 35100 | 35150 | 35100 | 192 |
| 540 | 20250117 | 102200 | 7471114750 | 35150 | 35150 | 35150 | 35100 | 111 |
| 541 | 20250117 | 102100 | 7467216300 | 35150 | 35150 | 35200 | 35150 | 847 |
| 542 | 20250117 | 102000 | 7437440800 | 35200 | 35200 | 35200 | 35150 | 1313 |
| 543 | 20250117 | 101900 | 7391283550 | 35150 | 35150 | 35200 | 35150 | 349 |
| 544 | 20250117 | 101800 | 7379013800 | 35200 | 35150 | 35200 | 35150 | 56 |
| 545 | 20250117 | 101700 | 7377043650 | 35150 | 35150 | 35200 | 35150 | 159 |
| 546 | 20250117 | 101600 | 7371452150 | 35150 | 35150 | 35200 | 35150 | 258 |
| 547 | 20250117 | 101500 | 7362377350 | 35150 | 35200 | 35200 | 35150 | 1125 |
| 548 | 20250117 | 101400 | 7322789600 | 35200 | 35200 | 35250 | 35200 | 50 |
| 549 | 20250117 | 101300 | 7321028850 | 35200 | 35250 | 35250 | 35200 | 84 |
| 550 | 20250117 | 101200 | 7318071350 | 35200 | 35200 | 35250 | 35200 | 128 |
| 551 | 20250117 | 101100 | 7313562750 | 35250 | 35150 | 35250 | 35150 | 387 |
| 552 | 20250117 | 101000 | 7299930550 | 35150 | 35150 | 35250 | 35150 | 60 |
| 553 | 20250117 | 100900 | 7297818900 | 35150 | 35150 | 35250 | 35150 | 311 |
| 554 | 20250117 | 100800 | 7286871500 | 35250 | 35150 | 35250 | 35150 | 1246 |
| 555 | 20250117 | 100700 | 7243022050 | 35150 | 35200 | 35250 | 35150 | 1032 |
| 556 | 20250117 | 100600 | 7206678500 | 35250 | 35250 | 35300 | 35200 | 350 |
| 557 | 20250117 | 100500 | 7194341050 | 35250 | 35250 | 35300 | 35250 | 113 |
| 558 | 20250117 | 100400 | 7190355950 | 35250 | 35200 | 35300 | 35200 | 1344 |
| 559 | 20250117 | 100300 | 7142976400 | 35200 | 35200 | 35250 | 35200 | 128 |
| 560 | 20250117 | 100200 | 7138469800 | 35200 | 35150 | 35250 | 35150 | 835 |
| 561 | 20250117 | 100100 | 7109074900 | 35150 | 35100 | 35150 | 35050 | 592 |
| 562 | 20250117 | 100000 | 7088299500 | 35100 | 35000 | 35100 | 35000 | 1274 |
| 563 | 20250117 | 095900 | 7043689550 | 35000 | 35000 | 35050 | 35000 | 484 |
| 564 | 20250117 | 095800 | 7026746750 | 35000 | 35000 | 35050 | 35000 | 658 |
| 565 | 20250117 | 095700 | 7003710300 | 35000 | 34950 | 35000 | 34950 | 1728 |
| 566 | 20250117 | 095600 | 6943260750 | 34950 | 35050 | 35050 | 34950 | 8291 |
| 567 | 20250117 | 095500 | 6652840700 | 35050 | 35100 | 35100 | 35000 | 11023 |
| 568 | 20250117 | 095400 | 6266828200 | 35050 | 35050 | 35100 | 35050 | 1326 |
| 569 | 20250117 | 095300 | 6220348350 | 35050 | 35050 | 35100 | 35050 | 777 |
| 570 | 20250117 | 095200 | 6193097950 | 35100 | 35100 | 35100 | 35050 | 3808 |
| 571 | 20250117 | 095100 | 6059461200 | 35100 | 35050 | 35100 | 35050 | 694 |
| 572 | 20250117 | 095000 | 6035127850 | 35050 | 35100 | 35100 | 35050 | 1282 |
| 573 | 20250117 | 094900 | 5990158050 | 35100 | 35100 | 35150 | 35050 | 3334 |
| 574 | 20250117 | 094800 | 5873138350 | 35100 | 35250 | 35250 | 35100 | 2551 |
| 575 | 20250117 | 094700 | 5783457150 | 35200 | 35150 | 35250 | 35150 | 3253 |
| 576 | 20250117 | 094600 | 5668972300 | 35150 | 35100 | 35200 | 35100 | 700 |
| 577 | 20250117 | 094500 | 5644377150 | 35150 | 35100 | 35150 | 35100 | 1005 |
| 578 | 20250117 | 094400 | 5609098900 | 35100 | 35100 | 35150 | 35050 | 1359 |
| 579 | 20250117 | 094300 | 5561414100 | 35100 | 35100 | 35150 | 35100 | 2460 |
| 580 | 20250117 | 094200 | 5475064300 | 35150 | 35200 | 35200 | 35100 | 4041 |
| 581 | 20250117 | 094100 | 5333057300 | 35200 | 35200 | 35200 | 35150 | 4972 |
| 582 | 20250117 | 094000 | 5158171000 | 35200 | 35250 | 35250 | 35200 | 392 |
| 583 | 20250117 | 093900 | 5144371250 | 35250 | 35250 | 35300 | 35200 | 4122 |
| 584 | 20250117 | 093800 | 4999081250 | 35300 | 35300 | 35300 | 35250 | 1779 |
| 585 | 20250117 | 093700 | 4936304200 | 35300 | 35350 | 35350 | 35300 | 755 |
| 586 | 20250117 | 093600 | 4909626400 | 35350 | 35350 | 35400 | 35350 | 751 |
| 587 | 20250117 | 093500 | 4883078500 | 35350 | 35350 | 35400 | 35350 | 185 |
| 588 | 20250117 | 093400 | 4876538050 | 35400 | 35350 | 35400 | 35300 | 1033 |
| 589 | 20250117 | 093300 | 4839993000 | 35300 | 35400 | 35400 | 35250 | 1855 |
| 590 | 20250117 | 093200 | 4774496700 | 35400 | 35350 | 35400 | 35300 | 2290 |
| 591 | 20250117 | 093100 | 4693637100 | 35350 | 35400 | 35400 | 35350 | 727 |
| 592 | 20250117 | 093000 | 4667922100 | 35400 | 35400 | 35400 | 35350 | 819 |
| 593 | 20250117 | 092900 | 4638949600 | 35400 | 35400 | 35450 | 35400 | 3475 |
| 594 | 20250117 | 092800 | 4515928700 | 35400 | 35450 | 35450 | 35400 | 134 |
| 595 | 20250117 | 092700 | 4511183900 | 35450 | 35400 | 35450 | 35400 | 174 |
| 596 | 20250117 | 092600 | 4505017950 | 35450 | 35450 | 35450 | 35400 | 411 |
| 597 | 20250117 | 092500 | 4490458100 | 35450 | 35450 | 35500 | 35450 | 1495 |
| 598 | 20250117 | 092400 | 4437456850 | 35500 | 35400 | 35500 | 35400 | 2474 |
| 599 | 20250117 | 092300 | 4349746850 | 35400 | 35350 | 35400 | 35300 | 151 |
| 600 | 20250117 | 092200 | 4344408350 | 35400 | 35350 | 35400 | 35300 | 267 |
| 601 | 20250117 | 092100 | 4334966300 | 35300 | 35350 | 35400 | 35300 | 603 |
| 602 | 20250117 | 092000 | 4313656550 | 35350 | 35400 | 35450 | 35300 | 1192 |
| 603 | 20250117 | 091900 | 4271519700 | 35400 | 35350 | 35400 | 35300 | 848 |
| 604 | 20250117 | 091800 | 4241525400 | 35350 | 35150 | 35350 | 35150 | 2851 |
| 605 | 20250117 | 091700 | 4141038550 | 35150 | 35150 | 35150 | 35100 | 6583 |
| 606 | 20250117 | 091600 | 3909664500 | 35150 | 35250 | 35250 | 35150 | 3233 |
| 607 | 20250117 | 091500 | 3795908150 | 35200 | 35250 | 35250 | 35150 | 3505 |
| 608 | 20250117 | 091400 | 3672546650 | 35250 | 35300 | 35300 | 35250 | 742 |
| 609 | 20250117 | 091300 | 3646364050 | 35350 | 35250 | 35350 | 35200 | 825 |
| 610 | 20250117 | 091200 | 3617254700 | 35250 | 35250 | 35250 | 35200 | 375 |
| 611 | 20250117 | 091100 | 3604042150 | 35250 | 35250 | 35250 | 35150 | 6241 |
| 612 | 20250117 | 091000 | 3384207150 | 35250 | 35400 | 35400 | 35250 | 4257 |
| 613 | 20250117 | 090900 | 3233880200 | 35400 | 35500 | 35500 | 35300 | 7029 |
| 614 | 20250117 | 090800 | 2985115300 | 35500 | 35550 | 35550 | 35450 | 1523 |
| 615 | 20250117 | 090700 | 2931085650 | 35550 | 35550 | 35550 | 35500 | 5938 |
| 616 | 20250117 | 090600 | 2720273350 | 35550 | 35650 | 35650 | 35500 | 6022 |
| 617 | 20250117 | 090500 | 2506120300 | 35600 | 35650 | 35650 | 35550 | 4639 |
| 618 | 20250117 | 090400 | 2340849100 | 35650 | 35750 | 35750 | 35550 | 5626 |
| 619 | 20250117 | 090300 | 2140189850 | 35750 | 35600 | 35850 | 35500 | 23038 |
| 620 | 20250117 | 090200 | 1317608700 | 35600 | 35550 | 35750 | 35550 | 10217 |
| 621 | 20250117 | 090100 | 953595400 | 35550 | 35500 | 35650 | 35500 | 10222 |
| 622 | 20250117 | 090000 | 590089000 | 35550 | 35250 | 35650 | 35250 | 15944 |