38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250114 | 203000 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 14023 |
| 3 | 20250114 | 202900 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 4 | 20250114 | 202800 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 5 | 20250114 | 202700 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 6 | 20250114 | 202600 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 7 | 20250114 | 202500 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 8 | 20250114 | 202400 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 9 | 20250114 | 202300 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 10 | 20250114 | 202200 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 11 | 20250114 | 202100 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 12 | 20250114 | 202000 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 13 | 20250114 | 201900 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 14 | 20250114 | 201800 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 15 | 20250114 | 201700 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 16 | 20250114 | 201600 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 17 | 20250114 | 201500 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 18 | 20250114 | 201400 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 19 | 20250114 | 201300 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 20 | 20250114 | 201200 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 21 | 20250114 | 201100 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 22 | 20250114 | 201000 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 23 | 20250114 | 200900 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 24 | 20250114 | 200800 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 25 | 20250114 | 200700 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 26 | 20250114 | 200600 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 27 | 20250114 | 200500 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 28 | 20250114 | 200400 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 29 | 20250114 | 200300 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 30 | 20250114 | 200200 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 31 | 20250114 | 200100 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 32 | 20250114 | 200000 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 14023 |
| 33 | 20250114 | 195900 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 34 | 20250114 | 195800 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 35 | 20250114 | 195700 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 36 | 20250114 | 195600 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 37 | 20250114 | 195500 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 38 | 20250114 | 195400 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 39 | 20250114 | 195300 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 40 | 20250114 | 195200 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 41 | 20250114 | 195100 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 42 | 20250114 | 195000 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 43 | 20250114 | 194900 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 44 | 20250114 | 194800 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 45 | 20250114 | 194700 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 46 | 20250114 | 194600 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 47 | 20250114 | 194500 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 48 | 20250114 | 194400 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 49 | 20250114 | 194300 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 50 | 20250114 | 194200 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 51 | 20250114 | 194100 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 52 | 20250114 | 194000 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 53 | 20250114 | 193900 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 54 | 20250114 | 193800 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 55 | 20250114 | 193700 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 56 | 20250114 | 193600 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 57 | 20250114 | 193500 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 58 | 20250114 | 193400 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 59 | 20250114 | 193300 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 60 | 20250114 | 193200 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 61 | 20250114 | 193100 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 62 | 20250114 | 193000 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 14023 |
| 63 | 20250114 | 192900 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 64 | 20250114 | 192800 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 65 | 20250114 | 192700 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 66 | 20250114 | 192600 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 67 | 20250114 | 192500 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 68 | 20250114 | 192400 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 69 | 20250114 | 192300 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 70 | 20250114 | 192200 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 71 | 20250114 | 192100 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 72 | 20250114 | 192000 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 73 | 20250114 | 191900 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 74 | 20250114 | 191800 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 75 | 20250114 | 191700 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 76 | 20250114 | 191600 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 77 | 20250114 | 191500 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 78 | 20250114 | 191400 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 79 | 20250114 | 191300 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 80 | 20250114 | 191200 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 81 | 20250114 | 191100 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 82 | 20250114 | 191000 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 83 | 20250114 | 190900 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 84 | 20250114 | 190800 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 85 | 20250114 | 190700 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 86 | 20250114 | 190600 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 87 | 20250114 | 190500 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 88 | 20250114 | 190400 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 89 | 20250114 | 190300 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 90 | 20250114 | 190200 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 91 | 20250114 | 190100 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 92 | 20250114 | 190000 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 14023 |
| 93 | 20250114 | 185900 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 94 | 20250114 | 185800 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 95 | 20250114 | 185700 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 96 | 20250114 | 185600 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 97 | 20250114 | 185500 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 98 | 20250114 | 185400 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 99 | 20250114 | 185300 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 100 | 20250114 | 185200 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 101 | 20250114 | 185100 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 102 | 20250114 | 185000 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 103 | 20250114 | 184900 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 104 | 20250114 | 184800 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 105 | 20250114 | 184700 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 106 | 20250114 | 184600 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 107 | 20250114 | 184500 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 108 | 20250114 | 184400 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 109 | 20250114 | 184300 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 110 | 20250114 | 184200 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 111 | 20250114 | 184100 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 112 | 20250114 | 184000 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 113 | 20250114 | 183900 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 114 | 20250114 | 183800 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 115 | 20250114 | 183700 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 116 | 20250114 | 183600 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 117 | 20250114 | 183500 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 118 | 20250114 | 183400 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 119 | 20250114 | 183300 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 120 | 20250114 | 183200 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 121 | 20250114 | 183100 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 122 | 20250114 | 183000 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 14023 |
| 123 | 20250114 | 182900 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 124 | 20250114 | 182800 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 125 | 20250114 | 182700 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 126 | 20250114 | 182600 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 127 | 20250114 | 182500 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 128 | 20250114 | 182400 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 129 | 20250114 | 182300 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 130 | 20250114 | 182200 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 131 | 20250114 | 182100 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 132 | 20250114 | 182000 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 133 | 20250114 | 181900 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 134 | 20250114 | 181800 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 135 | 20250114 | 181700 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 136 | 20250114 | 181600 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 137 | 20250114 | 181500 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 138 | 20250114 | 181400 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 139 | 20250114 | 181300 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 140 | 20250114 | 181200 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 141 | 20250114 | 181100 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 142 | 20250114 | 181000 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 143 | 20250114 | 180900 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 144 | 20250114 | 180800 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 145 | 20250114 | 180700 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 146 | 20250114 | 180600 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 147 | 20250114 | 180500 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 148 | 20250114 | 180400 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 149 | 20250114 | 180300 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 150 | 20250114 | 180200 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 151 | 20250114 | 180100 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 152 | 20250114 | 180000 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 14023 |
| 153 | 20250114 | 175900 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 154 | 20250114 | 175800 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 155 | 20250114 | 175700 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 156 | 20250114 | 175600 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 157 | 20250114 | 175500 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 158 | 20250114 | 175400 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 159 | 20250114 | 175300 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 160 | 20250114 | 175200 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 161 | 20250114 | 175100 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 162 | 20250114 | 175000 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 163 | 20250114 | 174900 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 164 | 20250114 | 174800 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 165 | 20250114 | 174700 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 166 | 20250114 | 174600 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 167 | 20250114 | 174500 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 168 | 20250114 | 174400 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 169 | 20250114 | 174300 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 170 | 20250114 | 174200 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 171 | 20250114 | 174100 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 172 | 20250114 | 174000 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 173 | 20250114 | 173900 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 174 | 20250114 | 173800 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 175 | 20250114 | 173700 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 176 | 20250114 | 173600 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 177 | 20250114 | 173500 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 178 | 20250114 | 173400 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 179 | 20250114 | 173300 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 180 | 20250114 | 173200 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 181 | 20250114 | 173100 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 182 | 20250114 | 173000 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 14023 |
| 183 | 20250114 | 172900 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 184 | 20250114 | 172800 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 185 | 20250114 | 172700 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 186 | 20250114 | 172600 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 187 | 20250114 | 172500 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 188 | 20250114 | 172400 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 189 | 20250114 | 172300 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 190 | 20250114 | 172200 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 191 | 20250114 | 172100 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 192 | 20250114 | 172000 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 193 | 20250114 | 171900 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 194 | 20250114 | 171800 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 195 | 20250114 | 171700 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 196 | 20250114 | 171600 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 197 | 20250114 | 171500 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 198 | 20250114 | 171400 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 199 | 20250114 | 171300 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 200 | 20250114 | 171200 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 201 | 20250114 | 171100 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 202 | 20250114 | 171000 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 203 | 20250114 | 170900 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 204 | 20250114 | 170800 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 205 | 20250114 | 170700 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 206 | 20250114 | 170600 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 207 | 20250114 | 170500 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 208 | 20250114 | 170400 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 209 | 20250114 | 170300 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 210 | 20250114 | 170200 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 211 | 20250114 | 170100 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 212 | 20250114 | 170000 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 14023 |
| 213 | 20250114 | 165900 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 214 | 20250114 | 165800 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 215 | 20250114 | 165700 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 216 | 20250114 | 165600 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 217 | 20250114 | 165500 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 218 | 20250114 | 165400 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 219 | 20250114 | 165300 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 220 | 20250114 | 165200 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 221 | 20250114 | 165100 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 222 | 20250114 | 165000 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 223 | 20250114 | 164900 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 224 | 20250114 | 164800 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 225 | 20250114 | 164700 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 226 | 20250114 | 164600 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 227 | 20250114 | 164500 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 228 | 20250114 | 164400 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 229 | 20250114 | 164300 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 230 | 20250114 | 164200 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 231 | 20250114 | 164100 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 232 | 20250114 | 164000 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 233 | 20250114 | 163900 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 234 | 20250114 | 163800 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 235 | 20250114 | 163700 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 236 | 20250114 | 163600 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 237 | 20250114 | 163500 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 238 | 20250114 | 163400 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 239 | 20250114 | 163300 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 240 | 20250114 | 163200 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 241 | 20250114 | 163100 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 242 | 20250114 | 163000 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 14023 |
| 243 | 20250114 | 162900 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 244 | 20250114 | 162800 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 245 | 20250114 | 162700 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 246 | 20250114 | 162600 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 247 | 20250114 | 162500 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 248 | 20250114 | 162400 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 249 | 20250114 | 162300 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 250 | 20250114 | 162200 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 251 | 20250114 | 162100 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 252 | 20250114 | 162000 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 253 | 20250114 | 161900 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 254 | 20250114 | 161800 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 255 | 20250114 | 161700 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 256 | 20250114 | 161600 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 257 | 20250114 | 161500 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 258 | 20250114 | 161400 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 259 | 20250114 | 161300 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 260 | 20250114 | 161200 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 261 | 20250114 | 161100 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 262 | 20250114 | 161000 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 263 | 20250114 | 160900 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 264 | 20250114 | 160800 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 265 | 20250114 | 160700 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 266 | 20250114 | 160600 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 267 | 20250114 | 160500 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 268 | 20250114 | 160400 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 269 | 20250114 | 160300 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 270 | 20250114 | 160200 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 271 | 20250114 | 160100 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 272 | 20250114 | 160000 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 14023 |
| 273 | 20250114 | 155900 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 274 | 20250114 | 155800 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 275 | 20250114 | 155700 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 276 | 20250114 | 155600 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 277 | 20250114 | 155500 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 278 | 20250114 | 155400 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 279 | 20250114 | 155300 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 280 | 20250114 | 155200 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 281 | 20250114 | 155100 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 282 | 20250114 | 155000 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 283 | 20250114 | 154900 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 284 | 20250114 | 154800 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 285 | 20250114 | 154700 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 286 | 20250114 | 154600 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 287 | 20250114 | 154500 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 288 | 20250114 | 154400 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 289 | 20250114 | 154300 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 290 | 20250114 | 154200 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 291 | 20250114 | 154100 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 292 | 20250114 | 154000 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 293 | 20250114 | 153900 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 294 | 20250114 | 153800 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 295 | 20250114 | 153700 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 296 | 20250114 | 153600 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 297 | 20250114 | 153500 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 298 | 20250114 | 153400 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 299 | 20250114 | 153300 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 300 | 20250114 | 153200 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 301 | 20250114 | 153100 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 302 | 20250114 | 153000 | 21767590100 | 24800 | 24800 | 24800 | 24800 | 28046 |
| 303 | 20250114 | 152900 | 21419819700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 304 | 20250114 | 152800 | 21419819700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 305 | 20250114 | 152700 | 21419819700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 306 | 20250114 | 152600 | 21419819700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 307 | 20250114 | 152500 | 21419819700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 308 | 20250114 | 152400 | 21419819700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 309 | 20250114 | 152300 | 21419819700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 310 | 20250114 | 152200 | 21419819700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 311 | 20250114 | 152100 | 21419819700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 312 | 20250114 | 152000 | 21419819700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 313 | 20250114 | 151900 | 21419819700 | 24750 | 24750 | 24800 | 24700 | 1871 |
| 314 | 20250114 | 151800 | 21373440600 | 24750 | 24750 | 24850 | 24700 | 6873 |
| 315 | 20250114 | 151700 | 21203291300 | 24750 | 24700 | 24850 | 24700 | 2515 |
| 316 | 20250114 | 151600 | 21141033350 | 24700 | 24600 | 24700 | 24550 | 3547 |
| 317 | 20250114 | 151500 | 21053830350 | 24600 | 24700 | 24750 | 24500 | 6901 |
| 318 | 20250114 | 151400 | 20883956600 | 24700 | 24700 | 24700 | 24600 | 798 |
| 319 | 20250114 | 151300 | 20864297200 | 24650 | 24600 | 24700 | 24550 | 1175 |
| 320 | 20250114 | 151200 | 20835371500 | 24650 | 24550 | 24650 | 24550 | 1028 |
| 321 | 20250114 | 151100 | 20810078900 | 24550 | 24800 | 24800 | 24550 | 5037 |
| 322 | 20250114 | 151000 | 20685944150 | 24750 | 24850 | 24850 | 24700 | 3787 |
| 323 | 20250114 | 150900 | 20592110500 | 24850 | 24800 | 24850 | 24800 | 897 |
| 324 | 20250114 | 150800 | 20569846850 | 24800 | 24800 | 24850 | 24800 | 757 |
| 325 | 20250114 | 150700 | 20551065450 | 24850 | 24900 | 24900 | 24800 | 725 |
| 326 | 20250114 | 150600 | 20533053350 | 24900 | 24800 | 24900 | 24800 | 455 |
| 327 | 20250114 | 150500 | 20521755400 | 24800 | 24750 | 24800 | 24700 | 1236 |
| 328 | 20250114 | 150400 | 20491203200 | 24750 | 24800 | 24800 | 24700 | 1580 |
| 329 | 20250114 | 150300 | 20452130750 | 24800 | 24750 | 24800 | 24700 | 585 |
| 330 | 20250114 | 150200 | 20437651500 | 24750 | 24750 | 24850 | 24750 | 964 |
| 331 | 20250114 | 150100 | 20413775650 | 24750 | 24850 | 24900 | 24700 | 7636 |
| 332 | 20250114 | 150000 | 20224738950 | 24850 | 25000 | 25050 | 24800 | 5486 |
| 333 | 20250114 | 145900 | 20088083250 | 25000 | 25050 | 25100 | 25000 | 987 |
| 334 | 20250114 | 145800 | 20063362400 | 25050 | 24950 | 25100 | 24950 | 4813 |
| 335 | 20250114 | 145700 | 19942946950 | 25000 | 24950 | 25000 | 24950 | 1418 |
| 336 | 20250114 | 145600 | 19907536300 | 24900 | 24850 | 25000 | 24850 | 1709 |
| 337 | 20250114 | 145500 | 19864940850 | 24850 | 24700 | 24850 | 24600 | 3042 |
| 338 | 20250114 | 145400 | 19789727400 | 24650 | 24750 | 24750 | 24650 | 1908 |
| 339 | 20250114 | 145300 | 19742635250 | 24750 | 24750 | 24800 | 24700 | 1529 |
| 340 | 20250114 | 145200 | 19704811500 | 24800 | 24750 | 24800 | 24750 | 807 |
| 341 | 20250114 | 145100 | 19684838200 | 24750 | 24850 | 24900 | 24750 | 2793 |
| 342 | 20250114 | 145000 | 19615520600 | 24850 | 24850 | 24850 | 24800 | 1451 |
| 343 | 20250114 | 144900 | 19579464500 | 24850 | 24800 | 24900 | 24750 | 923 |
| 344 | 20250114 | 144800 | 19556547000 | 24800 | 24850 | 24850 | 24800 | 1581 |
| 345 | 20250114 | 144700 | 19517284650 | 24850 | 24850 | 24900 | 24850 | 1448 |
| 346 | 20250114 | 144600 | 19481299300 | 24900 | 24950 | 24950 | 24850 | 1496 |
| 347 | 20250114 | 144500 | 19444053800 | 24950 | 25000 | 25000 | 24900 | 1020 |
| 348 | 20250114 | 144400 | 19418596900 | 24950 | 24950 | 25000 | 24950 | 1027 |
| 349 | 20250114 | 144300 | 19392967100 | 24950 | 24850 | 24950 | 24800 | 726 |
| 350 | 20250114 | 144200 | 19374900300 | 24850 | 24900 | 24950 | 24700 | 2667 |
| 351 | 20250114 | 144100 | 19308727600 | 24850 | 24750 | 24850 | 24750 | 941 |
| 352 | 20250114 | 144000 | 19285396600 | 24750 | 24750 | 24800 | 24700 | 3918 |
| 353 | 20250114 | 143900 | 19188394350 | 24750 | 24750 | 24850 | 24750 | 1477 |
| 354 | 20250114 | 143800 | 19151807800 | 24750 | 24800 | 24900 | 24750 | 1240 |
| 355 | 20250114 | 143700 | 19121011650 | 24900 | 24950 | 25000 | 24800 | 4240 |
| 356 | 20250114 | 143600 | 19015335650 | 24950 | 25050 | 25050 | 24750 | 4878 |
| 357 | 20250114 | 143500 | 18893944500 | 25050 | 25150 | 25200 | 25000 | 9652 |
| 358 | 20250114 | 143400 | 18651191050 | 25100 | 24950 | 25150 | 24950 | 5465 |
| 359 | 20250114 | 143300 | 18514223750 | 25000 | 24950 | 25000 | 24900 | 4362 |
| 360 | 20250114 | 143200 | 18405402350 | 24950 | 24850 | 24950 | 24800 | 2181 |
| 361 | 20250114 | 143100 | 18351112400 | 24850 | 24900 | 24950 | 24850 | 2208 |
| 362 | 20250114 | 143000 | 18296082200 | 24900 | 24750 | 24950 | 24750 | 3930 |
| 363 | 20250114 | 142900 | 18198436000 | 24800 | 24800 | 24800 | 24750 | 1186 |
| 364 | 20250114 | 142800 | 18169035750 | 24750 | 24800 | 24800 | 24750 | 999 |
| 365 | 20250114 | 142700 | 18144274950 | 24800 | 24750 | 24850 | 24750 | 6130 |
| 366 | 20250114 | 142600 | 17992449050 | 24750 | 24700 | 24750 | 24650 | 1273 |
| 367 | 20250114 | 142500 | 17961009250 | 24650 | 24650 | 24700 | 24650 | 211 |
| 368 | 20250114 | 142400 | 17955807750 | 24700 | 24700 | 24750 | 24650 | 1198 |
| 369 | 20250114 | 142300 | 17926223400 | 24700 | 24750 | 24750 | 24650 | 1769 |
| 370 | 20250114 | 142200 | 17882537250 | 24700 | 24700 | 24750 | 24650 | 2021 |
| 371 | 20250114 | 142100 | 17832575100 | 24750 | 24750 | 24750 | 24500 | 3609 |
| 372 | 20250114 | 142000 | 17743674350 | 24700 | 24300 | 24700 | 24300 | 7834 |
| 373 | 20250114 | 141900 | 17551612800 | 24300 | 24250 | 24350 | 24250 | 1669 |
| 374 | 20250114 | 141800 | 17510987100 | 24350 | 24350 | 24350 | 24250 | 89 |
| 375 | 20250114 | 141700 | 17508823500 | 24300 | 24300 | 24350 | 24200 | 960 |
| 376 | 20250114 | 141600 | 17485526250 | 24300 | 24300 | 24350 | 24300 | 127 |
| 377 | 20250114 | 141500 | 17482435100 | 24300 | 24250 | 24300 | 24250 | 518 |
| 378 | 20250114 | 141400 | 17469861000 | 24250 | 24400 | 24400 | 24250 | 837 |
| 379 | 20250114 | 141300 | 17449509650 | 24300 | 24350 | 24400 | 24300 | 308 |
| 380 | 20250114 | 141200 | 17442019950 | 24300 | 24350 | 24400 | 24300 | 199 |
| 381 | 20250114 | 141100 | 17437173050 | 24350 | 24400 | 24400 | 24350 | 480 |
| 382 | 20250114 | 141000 | 17425479700 | 24400 | 24350 | 24400 | 24300 | 48 |
| 383 | 20250114 | 140900 | 17424310450 | 24350 | 24200 | 24400 | 24200 | 1143 |
| 384 | 20250114 | 140800 | 17396633800 | 24200 | 24250 | 24250 | 24200 | 613 |
| 385 | 20250114 | 140700 | 17381775800 | 24250 | 24250 | 24350 | 24250 | 308 |
| 386 | 20250114 | 140600 | 17374295050 | 24350 | 24300 | 24350 | 24300 | 249 |
| 387 | 20250114 | 140500 | 17368242700 | 24350 | 24400 | 24400 | 24350 | 519 |
| 388 | 20250114 | 140400 | 17355604800 | 24400 | 24450 | 24450 | 24400 | 122 |
| 389 | 20250114 | 140300 | 17352626100 | 24450 | 24400 | 24450 | 24400 | 1096 |
| 390 | 20250114 | 140200 | 17325829300 | 24450 | 24400 | 24450 | 24350 | 630 |
| 391 | 20250114 | 140100 | 17310467250 | 24400 | 24350 | 24400 | 24350 | 500 |
| 392 | 20250114 | 140000 | 17298271150 | 24350 | 24250 | 24400 | 24250 | 1486 |
| 393 | 20250114 | 135900 | 17262130700 | 24250 | 24200 | 24300 | 24150 | 753 |
| 394 | 20250114 | 135800 | 17243887050 | 24200 | 24150 | 24200 | 24150 | 117 |
| 395 | 20250114 | 135700 | 17241060300 | 24150 | 24100 | 24150 | 24050 | 309 |
| 396 | 20250114 | 135600 | 17233612450 | 24100 | 24050 | 24100 | 24000 | 749 |
| 397 | 20250114 | 135500 | 17215601900 | 24050 | 24050 | 24100 | 24000 | 3588 |
| 398 | 20250114 | 135400 | 17129401950 | 24100 | 24150 | 24150 | 24000 | 4940 |
| 399 | 20250114 | 135300 | 17010501850 | 24150 | 24250 | 24250 | 24150 | 916 |
| 400 | 20250114 | 135200 | 16988335100 | 24250 | 24250 | 24250 | 24200 | 208 |
| 401 | 20250114 | 135100 | 16983293950 | 24300 | 24350 | 24350 | 24250 | 1117 |
| 402 | 20250114 | 135000 | 16956136800 | 24350 | 24300 | 24350 | 24300 | 444 |
| 403 | 20250114 | 134900 | 16945343050 | 24300 | 24300 | 24350 | 24300 | 192 |
| 404 | 20250114 | 134800 | 16940677250 | 24300 | 24300 | 24350 | 24200 | 1651 |
| 405 | 20250114 | 134700 | 16900643550 | 24300 | 24400 | 24400 | 24250 | 1499 |
| 406 | 20250114 | 134600 | 16864179050 | 24400 | 24550 | 24550 | 24400 | 197 |
| 407 | 20250114 | 134500 | 16859359750 | 24550 | 24550 | 24650 | 24400 | 1958 |
| 408 | 20250114 | 134400 | 16811323350 | 24500 | 24500 | 24550 | 24500 | 274 |
| 409 | 20250114 | 134300 | 16804602200 | 24500 | 24650 | 24650 | 24500 | 719 |
| 410 | 20250114 | 134200 | 16786975800 | 24650 | 24500 | 24650 | 24500 | 1060 |
| 411 | 20250114 | 134100 | 16760936350 | 24500 | 24500 | 24500 | 24400 | 430 |
| 412 | 20250114 | 134000 | 16750415650 | 24500 | 24550 | 24600 | 24500 | 251 |
| 413 | 20250114 | 133900 | 16744256000 | 24550 | 24550 | 24600 | 24500 | 520 |
| 414 | 20250114 | 133800 | 16731493250 | 24600 | 24500 | 24600 | 24500 | 362 |
| 415 | 20250114 | 133700 | 16722616800 | 24550 | 24600 | 24600 | 24500 | 703 |
| 416 | 20250114 | 133600 | 16705358250 | 24650 | 24650 | 24650 | 24550 | 523 |
| 417 | 20250114 | 133500 | 16692490600 | 24650 | 24700 | 24750 | 24650 | 1118 |
| 418 | 20250114 | 133400 | 16664876850 | 24700 | 24700 | 24750 | 24650 | 1249 |
| 419 | 20250114 | 133300 | 16634012250 | 24700 | 24700 | 24700 | 24650 | 483 |
| 420 | 20250114 | 133200 | 16622085450 | 24700 | 24600 | 24750 | 24600 | 2177 |
| 421 | 20250114 | 133100 | 16568367450 | 24650 | 24450 | 24650 | 24450 | 1897 |
| 422 | 20250114 | 133000 | 16521796450 | 24500 | 24450 | 24500 | 24450 | 274 |
| 423 | 20250114 | 132900 | 16515091400 | 24500 | 24400 | 24500 | 24400 | 217 |
| 424 | 20250114 | 132800 | 16509791200 | 24400 | 24450 | 24500 | 24400 | 187 |
| 425 | 20250114 | 132700 | 16505218800 | 24450 | 24400 | 24500 | 24400 | 560 |
| 426 | 20250114 | 132600 | 16491530450 | 24400 | 24650 | 24650 | 24400 | 1595 |
| 427 | 20250114 | 132500 | 16452345050 | 24650 | 24600 | 24700 | 24600 | 2900 |
| 428 | 20250114 | 132400 | 16380860700 | 24600 | 24550 | 24600 | 24500 | 1437 |
| 429 | 20250114 | 132300 | 16345584750 | 24400 | 24450 | 24700 | 24400 | 2857 |
| 430 | 20250114 | 132200 | 16275526850 | 24450 | 24400 | 24450 | 24350 | 862 |
| 431 | 20250114 | 132100 | 16254480900 | 24400 | 24350 | 24400 | 24350 | 296 |
| 432 | 20250114 | 132000 | 16247270400 | 24350 | 24350 | 24400 | 24300 | 593 |
| 433 | 20250114 | 131900 | 16232833350 | 24300 | 24250 | 24350 | 24250 | 944 |
| 434 | 20250114 | 131800 | 16209907250 | 24250 | 24250 | 24300 | 24200 | 835 |
| 435 | 20250114 | 131700 | 16189656800 | 24200 | 24100 | 24250 | 24100 | 1721 |
| 436 | 20250114 | 131600 | 16148078950 | 24100 | 24150 | 24150 | 24050 | 919 |
| 437 | 20250114 | 131500 | 16125909550 | 24150 | 24000 | 24150 | 24000 | 2388 |
| 438 | 20250114 | 131400 | 16068509550 | 24000 | 24100 | 24100 | 24000 | 2114 |
| 439 | 20250114 | 131300 | 16017659250 | 24100 | 24100 | 24150 | 24100 | 443 |
| 440 | 20250114 | 131200 | 16006981950 | 24100 | 24100 | 24150 | 24100 | 626 |
| 441 | 20250114 | 131100 | 15991886750 | 24100 | 24150 | 24150 | 24100 | 674 |
| 442 | 20250114 | 131000 | 15975638300 | 24150 | 24100 | 24150 | 24100 | 1114 |
| 443 | 20250114 | 130900 | 15948771050 | 24100 | 24100 | 24150 | 24100 | 161 |
| 444 | 20250114 | 130800 | 15944888900 | 24100 | 24100 | 24150 | 24100 | 57 |
| 445 | 20250114 | 130700 | 15943515150 | 24100 | 24100 | 24150 | 24100 | 65 |
| 446 | 20250114 | 130600 | 15941947800 | 24100 | 24150 | 24150 | 24100 | 561 |
| 447 | 20250114 | 130500 | 15928421550 | 24150 | 24100 | 24150 | 24050 | 278 |
| 448 | 20250114 | 130400 | 15921709450 | 24100 | 24100 | 24150 | 24050 | 385 |
| 449 | 20250114 | 130300 | 15912428700 | 24050 | 24100 | 24100 | 24050 | 239 |
| 450 | 20250114 | 130200 | 15906671950 | 24100 | 24150 | 24150 | 24100 | 432 |
| 451 | 20250114 | 130100 | 15896260500 | 24150 | 24050 | 24200 | 24050 | 251 |
| 452 | 20250114 | 130000 | 15890205600 | 24050 | 24200 | 24250 | 24050 | 2230 |
| 453 | 20250114 | 125900 | 15836471050 | 24150 | 24200 | 24250 | 24100 | 908 |
| 454 | 20250114 | 125800 | 15814514750 | 24200 | 24250 | 24250 | 24200 | 973 |
| 455 | 20250114 | 125700 | 15790933500 | 24200 | 24200 | 24250 | 24150 | 341 |
| 456 | 20250114 | 125600 | 15782680300 | 24150 | 24150 | 24150 | 24150 | 127 |
| 457 | 20250114 | 125500 | 15779613250 | 24150 | 24100 | 24150 | 24050 | 393 |
| 458 | 20250114 | 125400 | 15770140450 | 24100 | 24100 | 24200 | 24100 | 191 |
| 459 | 20250114 | 125300 | 15765533650 | 24100 | 24200 | 24200 | 24100 | 621 |
| 460 | 20250114 | 125200 | 15750533400 | 24150 | 24150 | 24200 | 24150 | 264 |
| 461 | 20250114 | 125100 | 15744157750 | 24150 | 24100 | 24200 | 24100 | 274 |
| 462 | 20250114 | 125000 | 15737529350 | 24100 | 24150 | 24150 | 24100 | 584 |
| 463 | 20250114 | 124900 | 15723433650 | 24150 | 24150 | 24150 | 24150 | 696 |
| 464 | 20250114 | 124800 | 15706625250 | 24150 | 24200 | 24200 | 24150 | 1032 |
| 465 | 20250114 | 124700 | 15681668850 | 24200 | 24200 | 24250 | 24200 | 388 |
| 466 | 20250114 | 124600 | 15672278500 | 24200 | 24250 | 24300 | 24200 | 829 |
| 467 | 20250114 | 124500 | 15652180250 | 24300 | 24300 | 24300 | 24250 | 155 |
| 468 | 20250114 | 124400 | 15648419050 | 24250 | 24300 | 24350 | 24250 | 1092 |
| 469 | 20250114 | 124300 | 15621886150 | 24300 | 24400 | 24450 | 24300 | 1676 |
| 470 | 20250114 | 124200 | 15581032950 | 24450 | 24350 | 24450 | 24300 | 980 |
| 471 | 20250114 | 124100 | 15557141100 | 24350 | 24300 | 24400 | 24300 | 1276 |
| 472 | 20250114 | 124000 | 15526062400 | 24300 | 24200 | 24300 | 24150 | 341 |
| 473 | 20250114 | 123900 | 15517802600 | 24200 | 24150 | 24200 | 24100 | 920 |
| 474 | 20250114 | 123800 | 15495596200 | 24100 | 24100 | 24200 | 24100 | 368 |
| 475 | 20250114 | 123700 | 15486708350 | 24150 | 24150 | 24200 | 24150 | 358 |
| 476 | 20250114 | 123600 | 15478053800 | 24150 | 24150 | 24150 | 24100 | 172 |
| 477 | 20250114 | 123500 | 15473901000 | 24150 | 24100 | 24150 | 24100 | 217 |
| 478 | 20250114 | 123400 | 15468671100 | 24100 | 24100 | 24100 | 24050 | 344 |
| 479 | 20250114 | 123300 | 15460380950 | 24050 | 24150 | 24150 | 24000 | 1010 |
| 480 | 20250114 | 123200 | 15436106250 | 24100 | 24050 | 24100 | 24050 | 315 |
| 481 | 20250114 | 123100 | 15428516000 | 24050 | 24050 | 24100 | 24050 | 399 |
| 482 | 20250114 | 123000 | 15418910800 | 24050 | 23900 | 24050 | 23900 | 485 |
| 483 | 20250114 | 122900 | 15407277150 | 23900 | 23900 | 23950 | 23900 | 503 |
| 484 | 20250114 | 122800 | 15395255400 | 23900 | 23900 | 23950 | 23900 | 596 |
| 485 | 20250114 | 122700 | 15381001350 | 23950 | 23900 | 23950 | 23850 | 1577 |
| 486 | 20250114 | 122600 | 15343306950 | 23950 | 23900 | 23950 | 23850 | 2542 |
| 487 | 20250114 | 122500 | 15282551550 | 23900 | 24050 | 24050 | 23900 | 4252 |
| 488 | 20250114 | 122400 | 15180606100 | 24000 | 24050 | 24050 | 24000 | 730 |
| 489 | 20250114 | 122300 | 15163065400 | 24050 | 24100 | 24100 | 24050 | 2223 |
| 490 | 20250114 | 122200 | 15109543850 | 24150 | 24100 | 24150 | 24100 | 165 |
| 491 | 20250114 | 122100 | 15105565600 | 24100 | 24100 | 24150 | 24100 | 230 |
| 492 | 20250114 | 122000 | 15100020650 | 24150 | 24100 | 24150 | 24100 | 539 |
| 493 | 20250114 | 121900 | 15087017200 | 24100 | 24100 | 24150 | 24100 | 200 |
| 494 | 20250114 | 121800 | 15082196150 | 24100 | 24100 | 24150 | 24050 | 1006 |
| 495 | 20250114 | 121700 | 15057986050 | 24100 | 24100 | 24150 | 24100 | 1026 |
| 496 | 20250114 | 121600 | 15033259200 | 24100 | 24150 | 24150 | 24050 | 829 |
| 497 | 20250114 | 121500 | 15013288000 | 24200 | 24250 | 24300 | 24050 | 5065 |
| 498 | 20250114 | 121400 | 14890967450 | 24300 | 24300 | 24300 | 24250 | 184 |
| 499 | 20250114 | 121300 | 14886500400 | 24300 | 24250 | 24300 | 24250 | 139 |
| 500 | 20250114 | 121200 | 14883126350 | 24300 | 24200 | 24350 | 24200 | 965 |
| 501 | 20250114 | 121100 | 14859699300 | 24200 | 24100 | 24250 | 24100 | 1255 |
| 502 | 20250114 | 121000 | 14829384850 | 24100 | 24150 | 24150 | 24050 | 2754 |
| 503 | 20250114 | 120900 | 14763023100 | 24150 | 24150 | 24200 | 24150 | 799 |
| 504 | 20250114 | 120800 | 14743725000 | 24150 | 24250 | 24300 | 24150 | 3101 |
| 505 | 20250114 | 120700 | 14668673550 | 24250 | 24300 | 24300 | 24250 | 416 |
| 506 | 20250114 | 120600 | 14658585350 | 24250 | 24250 | 24350 | 24250 | 470 |
| 507 | 20250114 | 120500 | 14647182650 | 24250 | 24350 | 24350 | 24250 | 3883 |
| 508 | 20250114 | 120400 | 14552852450 | 24350 | 24450 | 24450 | 24300 | 1196 |
| 509 | 20250114 | 120300 | 14523682300 | 24450 | 24500 | 24500 | 24450 | 232 |
| 510 | 20250114 | 120200 | 14518003950 | 24450 | 24450 | 24500 | 24400 | 236 |
| 511 | 20250114 | 120100 | 14512239150 | 24450 | 24450 | 24500 | 24400 | 860 |
| 512 | 20250114 | 120000 | 14491197500 | 24450 | 24400 | 24450 | 24400 | 446 |
| 513 | 20250114 | 115900 | 14480308900 | 24450 | 24500 | 24500 | 24400 | 530 |
| 514 | 20250114 | 115800 | 14467335500 | 24500 | 24500 | 24550 | 24500 | 305 |
| 515 | 20250114 | 115700 | 14459855300 | 24450 | 24400 | 24500 | 24400 | 1115 |
| 516 | 20250114 | 115600 | 14432598500 | 24450 | 24400 | 24450 | 24400 | 203 |
| 517 | 20250114 | 115500 | 14427641600 | 24400 | 24400 | 24400 | 24350 | 216 |
| 518 | 20250114 | 115400 | 14422379700 | 24350 | 24350 | 24400 | 24350 | 1412 |
| 519 | 20250114 | 115300 | 14387995050 | 24350 | 24350 | 24400 | 24300 | 1016 |
| 520 | 20250114 | 115200 | 14363275700 | 24350 | 24400 | 24400 | 24350 | 162 |
| 521 | 20250114 | 115100 | 14359323450 | 24350 | 24350 | 24400 | 24350 | 323 |
| 522 | 20250114 | 115000 | 14351451150 | 24450 | 24400 | 24450 | 24300 | 462 |
| 523 | 20250114 | 114900 | 14340191800 | 24300 | 24300 | 24400 | 24250 | 1873 |
| 524 | 20250114 | 114800 | 14294629000 | 24250 | 24500 | 24500 | 24250 | 2724 |
| 525 | 20250114 | 114700 | 14228343250 | 24500 | 24500 | 24550 | 24500 | 283 |
| 526 | 20250114 | 114600 | 14221407800 | 24500 | 24500 | 24550 | 24500 | 326 |
| 527 | 20250114 | 114500 | 14213420750 | 24550 | 24450 | 24550 | 24450 | 488 |
| 528 | 20250114 | 114400 | 14201485000 | 24450 | 24450 | 24500 | 24450 | 153 |
| 529 | 20250114 | 114300 | 14197741500 | 24400 | 24350 | 24450 | 24350 | 724 |
| 530 | 20250114 | 114200 | 14180071850 | 24350 | 24350 | 24400 | 24350 | 468 |
| 531 | 20250114 | 114100 | 14168670550 | 24350 | 24450 | 24450 | 24350 | 888 |
| 532 | 20250114 | 114000 | 14146993050 | 24400 | 24400 | 24450 | 24400 | 571 |
| 533 | 20250114 | 113900 | 14133050250 | 24400 | 24300 | 24450 | 24300 | 1489 |
| 534 | 20250114 | 113800 | 14096806300 | 24300 | 24400 | 24400 | 24300 | 1407 |
| 535 | 20250114 | 113700 | 14062553500 | 24350 | 24350 | 24400 | 24350 | 833 |
| 536 | 20250114 | 113600 | 14042256950 | 24400 | 24450 | 24450 | 24350 | 2205 |
| 537 | 20250114 | 113500 | 13988480400 | 24450 | 24500 | 24500 | 24450 | 580 |
| 538 | 20250114 | 113400 | 13974298450 | 24500 | 24500 | 24550 | 24500 | 1170 |
| 539 | 20250114 | 113300 | 13945630300 | 24550 | 24500 | 24550 | 24500 | 452 |
| 540 | 20250114 | 113200 | 13934551700 | 24500 | 24500 | 24550 | 24450 | 1098 |
| 541 | 20250114 | 113100 | 13907646300 | 24500 | 24550 | 24600 | 24500 | 966 |
| 542 | 20250114 | 113000 | 13883933650 | 24550 | 24650 | 24650 | 24550 | 809 |
| 543 | 20250114 | 112900 | 13864042650 | 24650 | 24600 | 24650 | 24550 | 1058 |
| 544 | 20250114 | 112800 | 13838003850 | 24600 | 24500 | 24600 | 24500 | 1209 |
| 545 | 20250114 | 112700 | 13808306900 | 24500 | 24400 | 24500 | 24350 | 4668 |
| 546 | 20250114 | 112600 | 13694298400 | 24400 | 24500 | 24500 | 24350 | 2284 |
| 547 | 20250114 | 112500 | 13638452900 | 24550 | 24550 | 24550 | 24500 | 1446 |
| 548 | 20250114 | 112400 | 13603008800 | 24550 | 24600 | 24650 | 24500 | 4510 |
| 549 | 20250114 | 112300 | 13492223350 | 24600 | 24600 | 24650 | 24600 | 2407 |
| 550 | 20250114 | 112200 | 13433003950 | 24600 | 24650 | 24700 | 24600 | 924 |
| 551 | 20250114 | 112100 | 13410218050 | 24650 | 24700 | 24700 | 24550 | 6053 |
| 552 | 20250114 | 112000 | 13261067500 | 24700 | 24850 | 24900 | 24700 | 5638 |
| 553 | 20250114 | 111900 | 13121453200 | 24850 | 24800 | 24900 | 24800 | 1866 |
| 554 | 20250114 | 111800 | 13075115250 | 24850 | 24800 | 24850 | 24750 | 1510 |
| 555 | 20250114 | 111700 | 13037673650 | 24800 | 24800 | 24850 | 24750 | 2934 |
| 556 | 20250114 | 111600 | 12964922250 | 24850 | 25000 | 25000 | 24800 | 3531 |
| 557 | 20250114 | 111500 | 12876976250 | 25050 | 25250 | 25250 | 25000 | 7577 |
| 558 | 20250114 | 111400 | 12686707800 | 25250 | 25250 | 25300 | 25150 | 4317 |
| 559 | 20250114 | 111300 | 12577728900 | 25250 | 25300 | 25400 | 25150 | 11503 |
| 560 | 20250114 | 111200 | 12286525550 | 25300 | 25050 | 25350 | 25050 | 5952 |
| 561 | 20250114 | 111100 | 12136600300 | 25050 | 24950 | 25050 | 24950 | 2614 |
| 562 | 20250114 | 111000 | 12071195700 | 24950 | 24850 | 24950 | 24850 | 1236 |
| 563 | 20250114 | 110900 | 12040408000 | 24900 | 24900 | 24950 | 24850 | 1122 |
| 564 | 20250114 | 110800 | 12012461950 | 24900 | 24950 | 24950 | 24850 | 2245 |
| 565 | 20250114 | 110700 | 11956555750 | 24950 | 24900 | 24950 | 24850 | 2025 |
| 566 | 20250114 | 110600 | 11906130950 | 24900 | 24900 | 24900 | 24850 | 1898 |
| 567 | 20250114 | 110500 | 11858912250 | 24900 | 24850 | 24900 | 24800 | 2028 |
| 568 | 20250114 | 110400 | 11808468350 | 24900 | 24750 | 24900 | 24700 | 3164 |
| 569 | 20250114 | 110300 | 11729971900 | 24800 | 25000 | 25050 | 24750 | 8210 |
| 570 | 20250114 | 110200 | 11525393350 | 25000 | 24950 | 25050 | 24950 | 2725 |
| 571 | 20250114 | 110100 | 11457280300 | 24950 | 25000 | 25050 | 24900 | 5374 |
| 572 | 20250114 | 110000 | 11322999600 | 25050 | 25200 | 25200 | 24950 | 8068 |
| 573 | 20250114 | 105900 | 11120753050 | 25150 | 24950 | 25200 | 24900 | 15793 |
| 574 | 20250114 | 105800 | 10725536300 | 24900 | 24750 | 24950 | 24700 | 5298 |
| 575 | 20250114 | 105700 | 10593804800 | 24750 | 24650 | 24750 | 24600 | 3539 |
| 576 | 20250114 | 105600 | 10506523500 | 24700 | 24650 | 24700 | 24600 | 4116 |
| 577 | 20250114 | 105500 | 10405045500 | 24650 | 24800 | 24800 | 24650 | 6965 |
| 578 | 20250114 | 105400 | 10232751850 | 24800 | 24850 | 24850 | 24700 | 7700 |
| 579 | 20250114 | 105300 | 10041882700 | 24800 | 24850 | 24950 | 24750 | 18889 |
| 580 | 20250114 | 105200 | 9571934650 | 24900 | 24550 | 24900 | 24550 | 27361 |
| 581 | 20250114 | 105100 | 8894237350 | 24550 | 24450 | 24550 | 24450 | 2729 |
| 582 | 20250114 | 105000 | 8827351850 | 24500 | 24400 | 24500 | 24400 | 1977 |
| 583 | 20250114 | 104900 | 8778976850 | 24400 | 24300 | 24400 | 24250 | 1180 |
| 584 | 20250114 | 104800 | 8750244600 | 24250 | 24150 | 24300 | 24150 | 252 |
| 585 | 20250114 | 104700 | 8744140100 | 24150 | 24300 | 24300 | 24150 | 1165 |
| 586 | 20250114 | 104600 | 8715971250 | 24300 | 24300 | 24350 | 24250 | 1267 |
| 587 | 20250114 | 104500 | 8685212450 | 24250 | 24300 | 24350 | 24250 | 268 |
| 588 | 20250114 | 104400 | 8678696800 | 24350 | 24350 | 24350 | 24300 | 232 |
| 589 | 20250114 | 104300 | 8673056300 | 24400 | 24300 | 24400 | 24250 | 257 |
| 590 | 20250114 | 104200 | 8666811150 | 24400 | 24350 | 24400 | 24250 | 573 |
| 591 | 20250114 | 104100 | 8652859750 | 24350 | 24250 | 24350 | 24250 | 908 |
| 592 | 20250114 | 104000 | 8630802950 | 24250 | 24400 | 24400 | 24200 | 2813 |
| 593 | 20250114 | 103900 | 8562377200 | 24400 | 24450 | 24450 | 24350 | 1421 |
| 594 | 20250114 | 103800 | 8527693300 | 24400 | 24450 | 24500 | 24400 | 2640 |
| 595 | 20250114 | 103700 | 8463145050 | 24450 | 24450 | 24500 | 24400 | 1193 |
| 596 | 20250114 | 103600 | 8433945850 | 24500 | 24400 | 24500 | 24300 | 4132 |
| 597 | 20250114 | 103500 | 8333225800 | 24400 | 24450 | 24500 | 24300 | 2450 |
| 598 | 20250114 | 103400 | 8273405050 | 24450 | 24650 | 24650 | 24450 | 4281 |
| 599 | 20250114 | 103300 | 8168165300 | 24650 | 24650 | 24650 | 24500 | 4943 |
| 600 | 20250114 | 103200 | 8046613800 | 24600 | 24350 | 24700 | 24300 | 13690 |
| 601 | 20250114 | 103100 | 7710142700 | 24350 | 24150 | 24400 | 24100 | 1727 |
| 602 | 20250114 | 103000 | 7668142900 | 24200 | 24100 | 24200 | 24050 | 931 |
| 603 | 20250114 | 102900 | 7645668750 | 24050 | 24250 | 24250 | 24050 | 2833 |
| 604 | 20250114 | 102800 | 7577265400 | 24250 | 24100 | 24250 | 24050 | 611 |
| 605 | 20250114 | 102700 | 7562528700 | 24100 | 24200 | 24200 | 24050 | 1168 |
| 606 | 20250114 | 102600 | 7534375550 | 24150 | 24350 | 24400 | 24150 | 1237 |
| 607 | 20250114 | 102500 | 7504408750 | 24350 | 24200 | 24450 | 24150 | 946 |
| 608 | 20250114 | 102400 | 7481380500 | 24150 | 24200 | 24200 | 24100 | 1249 |
| 609 | 20250114 | 102300 | 7451228600 | 24250 | 24350 | 24400 | 24150 | 2122 |
| 610 | 20250114 | 102200 | 7399787400 | 24400 | 24450 | 24500 | 24350 | 1865 |
| 611 | 20250114 | 102100 | 7354176100 | 24400 | 24500 | 24500 | 24300 | 3148 |
| 612 | 20250114 | 102000 | 7277324700 | 24450 | 24450 | 24500 | 24400 | 3239 |
| 613 | 20250114 | 101900 | 7198134350 | 24450 | 24350 | 24450 | 24350 | 5773 |
| 614 | 20250114 | 101800 | 7057196950 | 24350 | 24300 | 24400 | 24300 | 1002 |
| 615 | 20250114 | 101700 | 7032789750 | 24300 | 24350 | 24400 | 24250 | 1351 |
| 616 | 20250114 | 101600 | 6999939400 | 24350 | 24250 | 24400 | 24250 | 1784 |
| 617 | 20250114 | 101500 | 6956562050 | 24250 | 24200 | 24250 | 24150 | 722 |
| 618 | 20250114 | 101400 | 6939081250 | 24200 | 24150 | 24250 | 24150 | 1437 |
| 619 | 20250114 | 101300 | 6904312050 | 24200 | 24300 | 24300 | 24150 | 1422 |
| 620 | 20250114 | 101200 | 6869866800 | 24300 | 24300 | 24300 | 24250 | 960 |
| 621 | 20250114 | 101100 | 6846564900 | 24250 | 24200 | 24300 | 24150 | 2793 |
| 622 | 20250114 | 101000 | 6778832400 | 24200 | 24150 | 24200 | 24050 | 902 |
| 623 | 20250114 | 100900 | 6757063100 | 24150 | 24100 | 24150 | 24050 | 366 |
| 624 | 20250114 | 100800 | 6748235200 | 24100 | 24150 | 24150 | 24100 | 362 |
| 625 | 20250114 | 100700 | 6739509850 | 24100 | 24200 | 24200 | 24050 | 1839 |
| 626 | 20250114 | 100600 | 6695149950 | 24200 | 24250 | 24250 | 24100 | 3032 |
| 627 | 20250114 | 100500 | 6621783050 | 24250 | 24100 | 24250 | 24050 | 2589 |
| 628 | 20250114 | 100400 | 6559188150 | 24100 | 24050 | 24150 | 24050 | 752 |
| 629 | 20250114 | 100300 | 6541080600 | 24050 | 23950 | 24050 | 23950 | 509 |
| 630 | 20250114 | 100200 | 6528870150 | 23950 | 23950 | 24000 | 23900 | 665 |
| 631 | 20250114 | 100100 | 6512936250 | 23900 | 23950 | 24000 | 23900 | 985 |
| 632 | 20250114 | 100000 | 6489342300 | 23950 | 23900 | 24000 | 23850 | 1037 |
| 633 | 20250114 | 095900 | 6464538400 | 23850 | 23900 | 23950 | 23850 | 739 |
| 634 | 20250114 | 095800 | 6446886800 | 23900 | 23750 | 23900 | 23750 | 648 |
| 635 | 20250114 | 095700 | 6431468350 | 23800 | 23700 | 23800 | 23700 | 1862 |
| 636 | 20250114 | 095600 | 6387276300 | 23700 | 23700 | 23750 | 23700 | 711 |
| 637 | 20250114 | 095500 | 6370421750 | 23700 | 23700 | 23750 | 23700 | 1021 |
| 638 | 20250114 | 095400 | 6346223000 | 23700 | 23750 | 23750 | 23600 | 2677 |
| 639 | 20250114 | 095300 | 6282848650 | 23750 | 23750 | 23800 | 23700 | 1450 |
| 640 | 20250114 | 095200 | 6248440300 | 23750 | 23750 | 23800 | 23750 | 733 |
| 641 | 20250114 | 095100 | 6231031150 | 23750 | 23700 | 23750 | 23700 | 547 |
| 642 | 20250114 | 095000 | 6218048550 | 23700 | 23700 | 23800 | 23700 | 833 |
| 643 | 20250114 | 094900 | 6198303900 | 23700 | 23900 | 23900 | 23650 | 10564 |
| 644 | 20250114 | 094800 | 5947773250 | 23850 | 24000 | 24000 | 23850 | 3018 |
| 645 | 20250114 | 094700 | 5875631500 | 23950 | 23950 | 24000 | 23900 | 687 |
| 646 | 20250114 | 094600 | 5859179450 | 23900 | 23950 | 23950 | 23900 | 375 |
| 647 | 20250114 | 094500 | 5850214100 | 23950 | 23950 | 24000 | 23900 | 1538 |
| 648 | 20250114 | 094400 | 5813451350 | 23950 | 23950 | 24000 | 23900 | 708 |
| 649 | 20250114 | 094300 | 5796499400 | 23950 | 23950 | 24050 | 23900 | 3492 |
| 650 | 20250114 | 094200 | 5712855300 | 23950 | 24000 | 24150 | 23950 | 834 |
| 651 | 20250114 | 094100 | 5692815350 | 24050 | 24150 | 24200 | 24050 | 5040 |
| 652 | 20250114 | 094000 | 5571195100 | 24150 | 23900 | 24200 | 23850 | 3122 |
| 653 | 20250114 | 093900 | 5496242550 | 23900 | 23800 | 23900 | 23750 | 858 |
| 654 | 20250114 | 093800 | 5475811700 | 23800 | 23700 | 23800 | 23700 | 3029 |
| 655 | 20250114 | 093700 | 5403953050 | 23700 | 23750 | 23750 | 23700 | 1441 |
| 656 | 20250114 | 093600 | 5369772150 | 23750 | 23750 | 23750 | 23700 | 8568 |
| 657 | 20250114 | 093500 | 5166601250 | 23750 | 23750 | 23800 | 23750 | 1576 |
| 658 | 20250114 | 093400 | 5129146750 | 23750 | 23850 | 23850 | 23750 | 1457 |
| 659 | 20250114 | 093300 | 5094508950 | 23800 | 23800 | 23850 | 23800 | 1214 |
| 660 | 20250114 | 093200 | 5065606950 | 23800 | 23750 | 23800 | 23750 | 1653 |
| 661 | 20250114 | 093100 | 5026324300 | 23750 | 23750 | 23800 | 23750 | 4095 |
| 662 | 20250114 | 093000 | 4929015500 | 23800 | 23850 | 23850 | 23750 | 2145 |
| 663 | 20250114 | 092900 | 4877993750 | 23850 | 23800 | 23900 | 23750 | 1237 |
| 664 | 20250114 | 092800 | 4848525500 | 23750 | 23800 | 23800 | 23700 | 2118 |
| 665 | 20250114 | 092700 | 4798237700 | 23750 | 23900 | 23900 | 23750 | 2235 |
| 666 | 20250114 | 092600 | 4745098050 | 23900 | 24000 | 24050 | 23850 | 2199 |
| 667 | 20250114 | 092500 | 4692509450 | 24000 | 23900 | 24050 | 23850 | 1163 |
| 668 | 20250114 | 092400 | 4664654950 | 23900 | 23900 | 23950 | 23800 | 1134 |
| 669 | 20250114 | 092300 | 4637564700 | 23900 | 23700 | 23950 | 23650 | 3056 |
| 670 | 20250114 | 092200 | 4564863000 | 23700 | 23800 | 23800 | 23600 | 6316 |
| 671 | 20250114 | 092100 | 4415229950 | 23800 | 23950 | 23950 | 23750 | 5005 |
| 672 | 20250114 | 092000 | 4295869750 | 23950 | 24050 | 24100 | 23900 | 3258 |
| 673 | 20250114 | 091900 | 4217687450 | 24050 | 24050 | 24200 | 24050 | 2402 |
| 674 | 20250114 | 091800 | 4159819000 | 24050 | 24350 | 24400 | 24050 | 9046 |
| 675 | 20250114 | 091700 | 3940057050 | 24350 | 24450 | 24500 | 24350 | 5261 |
| 676 | 20250114 | 091600 | 3811595650 | 24400 | 24400 | 24400 | 24350 | 3232 |
| 677 | 20250114 | 091500 | 3732781550 | 24400 | 24450 | 24450 | 24350 | 2340 |
| 678 | 20250114 | 091400 | 3675724300 | 24350 | 24400 | 24450 | 24300 | 8555 |
| 679 | 20250114 | 091300 | 3466983900 | 24400 | 24250 | 24400 | 24250 | 11005 |
| 680 | 20250114 | 091200 | 3199087850 | 24300 | 23950 | 24300 | 23900 | 8493 |
| 681 | 20250114 | 091100 | 2994089200 | 23950 | 23700 | 23950 | 23700 | 3701 |
| 682 | 20250114 | 091000 | 2905911850 | 23700 | 23700 | 23750 | 23550 | 6179 |
| 683 | 20250114 | 090900 | 2759950200 | 23650 | 23700 | 23750 | 23600 | 4361 |
| 684 | 20250114 | 090800 | 2656794200 | 23750 | 23650 | 23750 | 23500 | 8489 |
| 685 | 20250114 | 090700 | 2456680750 | 23600 | 23850 | 23850 | 23600 | 6760 |
| 686 | 20250114 | 090600 | 2296196800 | 23850 | 23800 | 23850 | 23750 | 3479 |
| 687 | 20250114 | 090500 | 2213328950 | 23850 | 23750 | 23900 | 23750 | 6306 |
| 688 | 20250114 | 090400 | 2063265100 | 23800 | 23800 | 23850 | 23500 | 15453 |
| 689 | 20250114 | 090300 | 1697686050 | 23800 | 24150 | 24150 | 23800 | 17261 |
| 690 | 20250114 | 090200 | 1285740050 | 24000 | 24300 | 24300 | 24000 | 7503 |
| 691 | 20250114 | 090100 | 1104420550 | 24250 | 24000 | 24300 | 24000 | 15392 |
| 692 | 20250114 | 090000 | 733033000 | 24000 | 24300 | 24300 | 23950 | 29128 |