34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250107 | 193000 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 18134 |
| 3 | 20250107 | 192900 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 4 | 20250107 | 192800 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 5 | 20250107 | 192700 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 6 | 20250107 | 192600 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 7 | 20250107 | 192500 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 8 | 20250107 | 192400 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 9 | 20250107 | 192300 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 10 | 20250107 | 192200 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 11 | 20250107 | 192100 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 12 | 20250107 | 192000 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 13 | 20250107 | 191900 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 14 | 20250107 | 191800 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 15 | 20250107 | 191700 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 16 | 20250107 | 191600 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 17 | 20250107 | 191500 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 18 | 20250107 | 191400 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 19 | 20250107 | 191300 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 20 | 20250107 | 191200 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 21 | 20250107 | 191100 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 22 | 20250107 | 191000 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 23 | 20250107 | 190900 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 24 | 20250107 | 190800 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 25 | 20250107 | 190700 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 26 | 20250107 | 190600 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 27 | 20250107 | 190500 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 28 | 20250107 | 190400 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 29 | 20250107 | 190300 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 30 | 20250107 | 190200 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 31 | 20250107 | 190100 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 32 | 20250107 | 190000 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 18134 |
| 33 | 20250107 | 185900 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 34 | 20250107 | 185800 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 35 | 20250107 | 185700 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 36 | 20250107 | 185600 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 37 | 20250107 | 185500 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 38 | 20250107 | 185400 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 39 | 20250107 | 185300 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 40 | 20250107 | 185200 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 41 | 20250107 | 185100 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 42 | 20250107 | 185000 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 43 | 20250107 | 184900 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 44 | 20250107 | 184800 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 45 | 20250107 | 184700 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 46 | 20250107 | 184600 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 47 | 20250107 | 184500 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 48 | 20250107 | 184400 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 49 | 20250107 | 184300 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 50 | 20250107 | 184200 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 51 | 20250107 | 184100 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 52 | 20250107 | 184000 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 53 | 20250107 | 183900 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 54 | 20250107 | 183800 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 55 | 20250107 | 183700 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 56 | 20250107 | 183600 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 57 | 20250107 | 183500 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 58 | 20250107 | 183400 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 59 | 20250107 | 183300 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 60 | 20250107 | 183200 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 61 | 20250107 | 183100 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 62 | 20250107 | 183000 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 18134 |
| 63 | 20250107 | 182900 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 64 | 20250107 | 182800 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 65 | 20250107 | 182700 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 66 | 20250107 | 182600 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 67 | 20250107 | 182500 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 68 | 20250107 | 182400 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 69 | 20250107 | 182300 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 70 | 20250107 | 182200 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 71 | 20250107 | 182100 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 72 | 20250107 | 182000 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 73 | 20250107 | 181900 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 74 | 20250107 | 181800 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 75 | 20250107 | 181700 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 76 | 20250107 | 181600 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 77 | 20250107 | 181500 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 78 | 20250107 | 181400 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 79 | 20250107 | 181300 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 80 | 20250107 | 181200 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 81 | 20250107 | 181100 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 82 | 20250107 | 181000 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 83 | 20250107 | 180900 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 84 | 20250107 | 180800 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 85 | 20250107 | 180700 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 86 | 20250107 | 180600 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 87 | 20250107 | 180500 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 88 | 20250107 | 180400 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 89 | 20250107 | 180300 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 90 | 20250107 | 180200 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 91 | 20250107 | 180100 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 92 | 20250107 | 180000 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 18134 |
| 93 | 20250107 | 175900 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 94 | 20250107 | 175800 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 95 | 20250107 | 175700 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 96 | 20250107 | 175600 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 97 | 20250107 | 175500 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 98 | 20250107 | 175400 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 99 | 20250107 | 175300 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 100 | 20250107 | 175200 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 101 | 20250107 | 175100 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 102 | 20250107 | 175000 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 103 | 20250107 | 174900 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 104 | 20250107 | 174800 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 105 | 20250107 | 174700 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 106 | 20250107 | 174600 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 107 | 20250107 | 174500 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 108 | 20250107 | 174400 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 109 | 20250107 | 174300 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 110 | 20250107 | 174200 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 111 | 20250107 | 174100 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 112 | 20250107 | 174000 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 113 | 20250107 | 173900 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 114 | 20250107 | 173800 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 115 | 20250107 | 173700 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 116 | 20250107 | 173600 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 117 | 20250107 | 173500 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 118 | 20250107 | 173400 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 119 | 20250107 | 173300 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 120 | 20250107 | 173200 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 121 | 20250107 | 173100 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 122 | 20250107 | 173000 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 18134 |
| 123 | 20250107 | 172900 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 124 | 20250107 | 172800 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 125 | 20250107 | 172700 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 126 | 20250107 | 172600 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 127 | 20250107 | 172500 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 128 | 20250107 | 172400 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 129 | 20250107 | 172300 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 130 | 20250107 | 172200 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 131 | 20250107 | 172100 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 132 | 20250107 | 172000 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 133 | 20250107 | 171900 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 134 | 20250107 | 171800 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 135 | 20250107 | 171700 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 136 | 20250107 | 171600 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 137 | 20250107 | 171500 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 138 | 20250107 | 171400 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 139 | 20250107 | 171300 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 140 | 20250107 | 171200 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 141 | 20250107 | 171100 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 142 | 20250107 | 171000 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 143 | 20250107 | 170900 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 144 | 20250107 | 170800 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 145 | 20250107 | 170700 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 146 | 20250107 | 170600 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 147 | 20250107 | 170500 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 148 | 20250107 | 170400 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 149 | 20250107 | 170300 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 150 | 20250107 | 170200 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 151 | 20250107 | 170100 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 152 | 20250107 | 170000 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 18134 |
| 153 | 20250107 | 165900 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 154 | 20250107 | 165800 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 155 | 20250107 | 165700 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 156 | 20250107 | 165600 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 157 | 20250107 | 165500 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 158 | 20250107 | 165400 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 159 | 20250107 | 165300 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 160 | 20250107 | 165200 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 161 | 20250107 | 165100 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 162 | 20250107 | 165000 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 163 | 20250107 | 164900 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 164 | 20250107 | 164800 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 165 | 20250107 | 164700 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 166 | 20250107 | 164600 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 167 | 20250107 | 164500 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 168 | 20250107 | 164400 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 169 | 20250107 | 164300 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 170 | 20250107 | 164200 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 171 | 20250107 | 164100 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 172 | 20250107 | 164000 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 173 | 20250107 | 163900 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 174 | 20250107 | 163800 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 175 | 20250107 | 163700 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 176 | 20250107 | 163600 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 177 | 20250107 | 163500 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 178 | 20250107 | 163400 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 179 | 20250107 | 163300 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 180 | 20250107 | 163200 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 181 | 20250107 | 163100 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 182 | 20250107 | 163000 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 18134 |
| 183 | 20250107 | 162900 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 184 | 20250107 | 162800 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 185 | 20250107 | 162700 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 186 | 20250107 | 162600 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 187 | 20250107 | 162500 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 188 | 20250107 | 162400 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 189 | 20250107 | 162300 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 190 | 20250107 | 162200 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 191 | 20250107 | 162100 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 192 | 20250107 | 162000 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 193 | 20250107 | 161900 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 194 | 20250107 | 161800 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 195 | 20250107 | 161700 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 196 | 20250107 | 161600 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 197 | 20250107 | 161500 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 198 | 20250107 | 161400 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 199 | 20250107 | 161300 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 200 | 20250107 | 161200 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 201 | 20250107 | 161100 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 202 | 20250107 | 161000 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 203 | 20250107 | 160900 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 204 | 20250107 | 160800 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 205 | 20250107 | 160700 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 206 | 20250107 | 160600 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 207 | 20250107 | 160500 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 208 | 20250107 | 160400 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 209 | 20250107 | 160300 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 210 | 20250107 | 160200 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 211 | 20250107 | 160100 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 212 | 20250107 | 160000 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 18134 |
| 213 | 20250107 | 155900 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 214 | 20250107 | 155800 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 215 | 20250107 | 155700 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 216 | 20250107 | 155600 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 217 | 20250107 | 155500 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 218 | 20250107 | 155400 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 219 | 20250107 | 155300 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 220 | 20250107 | 155200 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 221 | 20250107 | 155100 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 222 | 20250107 | 155000 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 223 | 20250107 | 154900 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 224 | 20250107 | 154800 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 225 | 20250107 | 154700 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 226 | 20250107 | 154600 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 227 | 20250107 | 154500 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 228 | 20250107 | 154400 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 229 | 20250107 | 154300 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 230 | 20250107 | 154200 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 231 | 20250107 | 154100 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 232 | 20250107 | 154000 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 233 | 20250107 | 153900 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 234 | 20250107 | 153800 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 235 | 20250107 | 153700 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 236 | 20250107 | 153600 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 237 | 20250107 | 153500 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 238 | 20250107 | 153400 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 239 | 20250107 | 153300 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 240 | 20250107 | 153200 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 241 | 20250107 | 153100 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 242 | 20250107 | 153000 | 22963583850 | 24200 | 24200 | 24200 | 24200 | 36268 |
| 243 | 20250107 | 152900 | 22524741050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 244 | 20250107 | 152800 | 22524741050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 245 | 20250107 | 152700 | 22524741050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 246 | 20250107 | 152600 | 22524741050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 247 | 20250107 | 152500 | 22524741050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 248 | 20250107 | 152400 | 22524741050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 249 | 20250107 | 152300 | 22524741050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 250 | 20250107 | 152200 | 22524741050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 251 | 20250107 | 152100 | 22524741050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 252 | 20250107 | 152000 | 22524741050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 253 | 20250107 | 151900 | 22524741050 | 24250 | 24300 | 24300 | 24250 | 3805 |
| 254 | 20250107 | 151800 | 22432433300 | 24250 | 24300 | 24300 | 24250 | 1163 |
| 255 | 20250107 | 151700 | 22404189650 | 24300 | 24250 | 24300 | 24200 | 2414 |
| 256 | 20250107 | 151600 | 22345598000 | 24250 | 24300 | 24300 | 24250 | 2924 |
| 257 | 20250107 | 151500 | 22274666100 | 24300 | 24250 | 24300 | 24250 | 3636 |
| 258 | 20250107 | 151400 | 22186435950 | 24250 | 24200 | 24250 | 24150 | 4096 |
| 259 | 20250107 | 151300 | 22087257400 | 24200 | 24150 | 24200 | 24100 | 2597 |
| 260 | 20250107 | 151200 | 22024568400 | 24150 | 24150 | 24150 | 24150 | 230 |
| 261 | 20250107 | 151100 | 22019013900 | 24150 | 24150 | 24150 | 24150 | 430 |
| 262 | 20250107 | 151000 | 22008629400 | 24100 | 24100 | 24150 | 24100 | 1921 |
| 263 | 20250107 | 150900 | 21962298700 | 24150 | 24150 | 24150 | 24100 | 924 |
| 264 | 20250107 | 150800 | 21939990350 | 24150 | 24100 | 24150 | 24050 | 1483 |
| 265 | 20250107 | 150700 | 21904243500 | 24100 | 24100 | 24100 | 24050 | 3734 |
| 266 | 20250107 | 150600 | 21814280450 | 24100 | 24050 | 24100 | 24050 | 261 |
| 267 | 20250107 | 150500 | 21807995350 | 24050 | 24100 | 24100 | 24050 | 1511 |
| 268 | 20250107 | 150400 | 21771606850 | 24100 | 24100 | 24100 | 24050 | 2146 |
| 269 | 20250107 | 150300 | 21719900750 | 24100 | 24050 | 24100 | 24000 | 2752 |
| 270 | 20250107 | 150200 | 21653714550 | 24050 | 24100 | 24100 | 24050 | 271 |
| 271 | 20250107 | 150100 | 21647188800 | 24100 | 24100 | 24100 | 24050 | 1066 |
| 272 | 20250107 | 150000 | 21621525800 | 24100 | 24100 | 24100 | 24050 | 2011 |
| 273 | 20250107 | 145900 | 21573134300 | 24050 | 24100 | 24100 | 24050 | 634 |
| 274 | 20250107 | 145800 | 21557866250 | 24100 | 24100 | 24100 | 24050 | 776 |
| 275 | 20250107 | 145700 | 21539197650 | 24050 | 24100 | 24150 | 24050 | 2479 |
| 276 | 20250107 | 145600 | 21479481950 | 24100 | 23900 | 24100 | 23900 | 4253 |
| 277 | 20250107 | 145500 | 21377252550 | 23900 | 23950 | 23950 | 23850 | 2061 |
| 278 | 20250107 | 145400 | 21327986950 | 23950 | 23950 | 24000 | 23900 | 701 |
| 279 | 20250107 | 145300 | 21311211950 | 23900 | 23950 | 24000 | 23900 | 701 |
| 280 | 20250107 | 145200 | 21294433450 | 23950 | 24000 | 24000 | 23850 | 6056 |
| 281 | 20250107 | 145100 | 21149475900 | 24000 | 24000 | 24050 | 23950 | 2736 |
| 282 | 20250107 | 145000 | 21083875550 | 23950 | 23900 | 24000 | 23900 | 3993 |
| 283 | 20250107 | 144900 | 20988268200 | 23850 | 23800 | 23950 | 23800 | 5054 |
| 284 | 20250107 | 144800 | 20867684500 | 23800 | 23850 | 23900 | 23800 | 4078 |
| 285 | 20250107 | 144700 | 20770465550 | 23850 | 23950 | 23950 | 23800 | 8563 |
| 286 | 20250107 | 144600 | 20565876850 | 23900 | 23950 | 23950 | 23900 | 4219 |
| 287 | 20250107 | 144500 | 20464946700 | 23950 | 24000 | 24000 | 23950 | 3965 |
| 288 | 20250107 | 144400 | 20369953200 | 24000 | 24000 | 24100 | 23900 | 10300 |
| 289 | 20250107 | 144300 | 20123180850 | 24000 | 24050 | 24100 | 24000 | 6133 |
| 290 | 20250107 | 144200 | 19975795600 | 24100 | 24100 | 24100 | 24050 | 1858 |
| 291 | 20250107 | 144100 | 19931090900 | 24100 | 24050 | 24100 | 24050 | 797 |
| 292 | 20250107 | 144000 | 19911917350 | 24100 | 24100 | 24100 | 24000 | 3139 |
| 293 | 20250107 | 143900 | 19836395700 | 24100 | 24100 | 24100 | 24050 | 2981 |
| 294 | 20250107 | 143800 | 19764678800 | 24050 | 24200 | 24200 | 24050 | 3141 |
| 295 | 20250107 | 143700 | 19688934800 | 24150 | 24250 | 24250 | 24100 | 2626 |
| 296 | 20250107 | 143600 | 19625503000 | 24250 | 24100 | 24250 | 24050 | 2947 |
| 297 | 20250107 | 143500 | 19554326050 | 24100 | 24100 | 24100 | 24050 | 3021 |
| 298 | 20250107 | 143400 | 19481626100 | 24100 | 24100 | 24150 | 24000 | 2897 |
| 299 | 20250107 | 143300 | 19411857950 | 24050 | 24100 | 24100 | 23950 | 10054 |
| 300 | 20250107 | 143200 | 19170692700 | 24050 | 24100 | 24150 | 24000 | 13907 |
| 301 | 20250107 | 143100 | 18836455650 | 24150 | 24350 | 24350 | 24000 | 30981 |
| 302 | 20250107 | 143000 | 18088281250 | 24350 | 24300 | 24350 | 24300 | 1981 |
| 303 | 20250107 | 142900 | 18040090450 | 24350 | 24350 | 24350 | 24300 | 3512 |
| 304 | 20250107 | 142800 | 17954734900 | 24350 | 24350 | 24350 | 24300 | 3207 |
| 305 | 20250107 | 142700 | 17876645400 | 24350 | 24400 | 24400 | 24300 | 3770 |
| 306 | 20250107 | 142600 | 17784980900 | 24350 | 24300 | 24400 | 24250 | 5496 |
| 307 | 20250107 | 142500 | 17651239250 | 24300 | 24300 | 24350 | 24250 | 8681 |
| 308 | 20250107 | 142400 | 17440395950 | 24300 | 24350 | 24350 | 24250 | 6710 |
| 309 | 20250107 | 142300 | 17277316200 | 24350 | 24450 | 24450 | 24350 | 6973 |
| 310 | 20250107 | 142200 | 17107356050 | 24450 | 24450 | 24450 | 24400 | 1877 |
| 311 | 20250107 | 142100 | 17061529850 | 24450 | 24450 | 24500 | 24450 | 629 |
| 312 | 20250107 | 142000 | 17046148350 | 24500 | 24450 | 24550 | 24400 | 3377 |
| 313 | 20250107 | 141900 | 16963624600 | 24450 | 24450 | 24500 | 24450 | 450 |
| 314 | 20250107 | 141800 | 16952615850 | 24450 | 24500 | 24500 | 24450 | 2817 |
| 315 | 20250107 | 141700 | 16883680150 | 24500 | 24450 | 24500 | 24450 | 721 |
| 316 | 20250107 | 141600 | 16866049400 | 24450 | 24450 | 24500 | 24450 | 218 |
| 317 | 20250107 | 141500 | 16860714200 | 24450 | 24450 | 24500 | 24400 | 1244 |
| 318 | 20250107 | 141400 | 16830330850 | 24450 | 24450 | 24500 | 24400 | 1205 |
| 319 | 20250107 | 141300 | 16800870300 | 24450 | 24400 | 24450 | 24400 | 1226 |
| 320 | 20250107 | 141200 | 16770905950 | 24400 | 24500 | 24500 | 24400 | 2933 |
| 321 | 20250107 | 141100 | 16699237600 | 24450 | 24500 | 24500 | 24450 | 792 |
| 322 | 20250107 | 141000 | 16679857000 | 24500 | 24450 | 24550 | 24400 | 2960 |
| 323 | 20250107 | 140900 | 16607434850 | 24450 | 24450 | 24500 | 24400 | 5818 |
| 324 | 20250107 | 140800 | 16465263000 | 24450 | 24600 | 24600 | 24450 | 12357 |
| 325 | 20250107 | 140700 | 16162301450 | 24600 | 24550 | 24600 | 24550 | 738 |
| 326 | 20250107 | 140600 | 16144168450 | 24550 | 24550 | 24550 | 24550 | 1802 |
| 327 | 20250107 | 140500 | 16099929350 | 24550 | 24500 | 24600 | 24500 | 2843 |
| 328 | 20250107 | 140400 | 16030168000 | 24500 | 24500 | 24550 | 24500 | 1908 |
| 329 | 20250107 | 140300 | 15983338200 | 24550 | 24550 | 24600 | 24500 | 4375 |
| 330 | 20250107 | 140200 | 15875939000 | 24550 | 24550 | 24650 | 24550 | 2001 |
| 331 | 20250107 | 140100 | 15826724700 | 24550 | 24600 | 24650 | 24500 | 11224 |
| 332 | 20250107 | 140000 | 15551056850 | 24600 | 24700 | 24750 | 24600 | 5906 |
| 333 | 20250107 | 135900 | 15405510950 | 24700 | 24750 | 24750 | 24700 | 3151 |
| 334 | 20250107 | 135800 | 15327676250 | 24700 | 24700 | 24750 | 24700 | 653 |
| 335 | 20250107 | 135700 | 15311540650 | 24750 | 24750 | 24800 | 24700 | 1433 |
| 336 | 20250107 | 135600 | 15276097700 | 24750 | 24750 | 24800 | 24700 | 6043 |
| 337 | 20250107 | 135500 | 15126696250 | 24750 | 24800 | 24800 | 24750 | 1611 |
| 338 | 20250107 | 135400 | 15086815850 | 24800 | 24800 | 24850 | 24800 | 11689 |
| 339 | 20250107 | 135300 | 14796918900 | 24850 | 24850 | 24850 | 24800 | 410 |
| 340 | 20250107 | 135200 | 14786735850 | 24800 | 24850 | 24850 | 24800 | 184 |
| 341 | 20250107 | 135100 | 14782163700 | 24850 | 24850 | 24900 | 24800 | 421 |
| 342 | 20250107 | 135000 | 14771707250 | 24850 | 24900 | 24950 | 24850 | 4585 |
| 343 | 20250107 | 134900 | 14657740550 | 24900 | 24900 | 24900 | 24900 | 787 |
| 344 | 20250107 | 134800 | 14638144250 | 24900 | 24900 | 24900 | 24850 | 264 |
| 345 | 20250107 | 134700 | 14631579000 | 24850 | 24900 | 24900 | 24850 | 2848 |
| 346 | 20250107 | 134600 | 14560729000 | 24950 | 24950 | 24950 | 24950 | 877 |
| 347 | 20250107 | 134500 | 14538847850 | 24950 | 24950 | 24950 | 24950 | 47 |
| 348 | 20250107 | 134400 | 14537675200 | 24950 | 24950 | 25000 | 24950 | 1390 |
| 349 | 20250107 | 134300 | 14502992150 | 24950 | 24950 | 24950 | 24900 | 282 |
| 350 | 20250107 | 134200 | 14495956300 | 24900 | 24950 | 24950 | 24900 | 105 |
| 351 | 20250107 | 134100 | 14493341350 | 24900 | 24850 | 24900 | 24850 | 236 |
| 352 | 20250107 | 134000 | 14487469200 | 24850 | 24900 | 24900 | 24850 | 827 |
| 353 | 20250107 | 133900 | 14466900050 | 24850 | 24850 | 24900 | 24850 | 3734 |
| 354 | 20250107 | 133800 | 14374072450 | 24900 | 24900 | 24900 | 24850 | 697 |
| 355 | 20250107 | 133700 | 14356718650 | 24900 | 24950 | 24950 | 24850 | 1280 |
| 356 | 20250107 | 133600 | 14324848850 | 24950 | 24950 | 24950 | 24950 | 78 |
| 357 | 20250107 | 133500 | 14322902750 | 24900 | 24850 | 24900 | 24850 | 1181 |
| 358 | 20250107 | 133400 | 14293503600 | 24850 | 24850 | 24900 | 24850 | 3064 |
| 359 | 20250107 | 133300 | 14217360650 | 24850 | 24900 | 24900 | 24850 | 565 |
| 360 | 20250107 | 133200 | 14203312600 | 24900 | 24950 | 24950 | 24900 | 4497 |
| 361 | 20250107 | 133100 | 14091332250 | 24950 | 24950 | 24950 | 24900 | 92 |
| 362 | 20250107 | 133000 | 14089037650 | 24950 | 24950 | 24950 | 24950 | 703 |
| 363 | 20250107 | 132900 | 14071497800 | 24950 | 24950 | 24950 | 24950 | 242 |
| 364 | 20250107 | 132800 | 14065459900 | 24900 | 24950 | 24950 | 24900 | 854 |
| 365 | 20250107 | 132700 | 14044191600 | 24950 | 24950 | 24950 | 24950 | 174 |
| 366 | 20250107 | 132600 | 14039850300 | 24950 | 24900 | 24950 | 24900 | 265 |
| 367 | 20250107 | 132500 | 14033250500 | 24900 | 24950 | 24950 | 24900 | 179 |
| 368 | 20250107 | 132400 | 14028785000 | 24950 | 24900 | 24950 | 24900 | 151 |
| 369 | 20250107 | 132300 | 14025019600 | 24900 | 24950 | 25000 | 24900 | 2824 |
| 370 | 20250107 | 132200 | 13954537400 | 24950 | 25000 | 25000 | 24950 | 1628 |
| 371 | 20250107 | 132100 | 13913840800 | 25050 | 25050 | 25050 | 25050 | 433 |
| 372 | 20250107 | 132000 | 13902994150 | 25050 | 25000 | 25050 | 25000 | 290 |
| 373 | 20250107 | 131900 | 13895733650 | 25000 | 25000 | 25000 | 25000 | 479 |
| 374 | 20250107 | 131800 | 13883758650 | 25050 | 25050 | 25050 | 25050 | 428 |
| 375 | 20250107 | 131700 | 13873037250 | 25050 | 25000 | 25050 | 25000 | 1716 |
| 376 | 20250107 | 131600 | 13830127250 | 25000 | 25000 | 25000 | 25000 | 21 |
| 377 | 20250107 | 131500 | 13829602250 | 25000 | 25050 | 25050 | 25000 | 1266 |
| 378 | 20250107 | 131400 | 13797952150 | 25050 | 25050 | 25050 | 25050 | 136 |
| 379 | 20250107 | 131300 | 13794545350 | 25000 | 25050 | 25050 | 25000 | 537 |
| 380 | 20250107 | 131200 | 13781104800 | 25000 | 25000 | 25000 | 25000 | 428 |
| 381 | 20250107 | 131100 | 13770404800 | 25000 | 25000 | 25000 | 25000 | 48 |
| 382 | 20250107 | 131000 | 13769204800 | 25000 | 25000 | 25000 | 25000 | 91 |
| 383 | 20250107 | 130900 | 13766929800 | 24950 | 25050 | 25050 | 24950 | 558 |
| 384 | 20250107 | 130800 | 13753000900 | 25050 | 25000 | 25050 | 25000 | 250 |
| 385 | 20250107 | 130700 | 13746750300 | 25000 | 25000 | 25050 | 25000 | 571 |
| 386 | 20250107 | 130600 | 13732472200 | 25000 | 25100 | 25100 | 25000 | 2210 |
| 387 | 20250107 | 130500 | 13677140750 | 25050 | 25100 | 25100 | 25050 | 191 |
| 388 | 20250107 | 130400 | 13672348650 | 25100 | 25100 | 25100 | 25100 | 139 |
| 389 | 20250107 | 130300 | 13668859750 | 25050 | 25100 | 25100 | 25050 | 144 |
| 390 | 20250107 | 130200 | 13665252250 | 25100 | 25100 | 25100 | 25100 | 10 |
| 391 | 20250107 | 130100 | 13665001250 | 25100 | 25000 | 25100 | 25000 | 952 |
| 392 | 20250107 | 130000 | 13641153300 | 25000 | 25000 | 25050 | 25000 | 214 |
| 393 | 20250107 | 125900 | 13635798500 | 25050 | 25050 | 25050 | 25050 | 303 |
| 394 | 20250107 | 125800 | 13628208350 | 25050 | 25000 | 25100 | 25000 | 1002 |
| 395 | 20250107 | 125700 | 13603108700 | 25050 | 25050 | 25050 | 25050 | 1127 |
| 396 | 20250107 | 125600 | 13574877350 | 25100 | 25100 | 25100 | 25100 | 24 |
| 397 | 20250107 | 125500 | 13574274950 | 25100 | 25050 | 25100 | 25050 | 92 |
| 398 | 20250107 | 125400 | 13571966100 | 25100 | 25100 | 25100 | 25100 | 458 |
| 399 | 20250107 | 125300 | 13560470300 | 25100 | 25100 | 25100 | 25100 | 289 |
| 400 | 20250107 | 125200 | 13553216400 | 25100 | 25150 | 25150 | 25100 | 990 |
| 401 | 20250107 | 125100 | 13528342950 | 25150 | 25150 | 25150 | 25100 | 2787 |
| 402 | 20250107 | 125000 | 13458262500 | 25100 | 25100 | 25150 | 25100 | 646 |
| 403 | 20250107 | 124900 | 13442036750 | 25100 | 25050 | 25100 | 25050 | 6492 |
| 404 | 20250107 | 124800 | 13279089600 | 25050 | 25050 | 25100 | 25050 | 1296 |
| 405 | 20250107 | 124700 | 13246622600 | 25050 | 24950 | 25050 | 24950 | 2312 |
| 406 | 20250107 | 124600 | 13188813050 | 24950 | 25000 | 25000 | 24950 | 294 |
| 407 | 20250107 | 124500 | 13181468750 | 25000 | 25000 | 25000 | 24950 | 239 |
| 408 | 20250107 | 124400 | 13175504800 | 25000 | 24950 | 25000 | 24950 | 700 |
| 409 | 20250107 | 124300 | 13158036250 | 24950 | 25000 | 25000 | 24950 | 47 |
| 410 | 20250107 | 124200 | 13156861550 | 25000 | 24900 | 25000 | 24900 | 175 |
| 411 | 20250107 | 124100 | 13152499550 | 24900 | 24950 | 25000 | 24900 | 99 |
| 412 | 20250107 | 124000 | 13150030450 | 24900 | 24950 | 24950 | 24900 | 621 |
| 413 | 20250107 | 123900 | 13134541500 | 24950 | 24950 | 25000 | 24950 | 81 |
| 414 | 20250107 | 123800 | 13132519250 | 24950 | 24950 | 25000 | 24950 | 405 |
| 415 | 20250107 | 123700 | 13122410750 | 24950 | 25000 | 25000 | 24950 | 2084 |
| 416 | 20250107 | 123600 | 13070413800 | 25000 | 25000 | 25000 | 24950 | 1762 |
| 417 | 20250107 | 123500 | 13026414200 | 25000 | 24900 | 25000 | 24900 | 677 |
| 418 | 20250107 | 123400 | 13009526150 | 24900 | 24900 | 24900 | 24900 | 480 |
| 419 | 20250107 | 123300 | 12997574150 | 24900 | 24950 | 24950 | 24850 | 549 |
| 420 | 20250107 | 123200 | 12983904450 | 24950 | 24950 | 24950 | 24900 | 607 |
| 421 | 20250107 | 123100 | 12968780000 | 24900 | 24850 | 24900 | 24850 | 1105 |
| 422 | 20250107 | 123000 | 12941267450 | 24850 | 24900 | 24900 | 24850 | 1387 |
| 423 | 20250107 | 122900 | 12906797850 | 24900 | 24850 | 24900 | 24850 | 1063 |
| 424 | 20250107 | 122800 | 12880379450 | 24850 | 24850 | 24900 | 24850 | 565 |
| 425 | 20250107 | 122700 | 12866338650 | 24850 | 24900 | 24900 | 24850 | 587 |
| 426 | 20250107 | 122600 | 12851751500 | 24900 | 24900 | 24900 | 24800 | 1498 |
| 427 | 20250107 | 122500 | 12814523300 | 24850 | 24800 | 24900 | 24800 | 763 |
| 428 | 20250107 | 122400 | 12795572450 | 24850 | 24850 | 24850 | 24800 | 1073 |
| 429 | 20250107 | 122300 | 12768919400 | 24850 | 24850 | 24900 | 24800 | 9072 |
| 430 | 20250107 | 122200 | 12543522500 | 24850 | 24950 | 24950 | 24850 | 5233 |
| 431 | 20250107 | 122100 | 12413228000 | 24900 | 24900 | 24950 | 24900 | 1426 |
| 432 | 20250107 | 122000 | 12377694250 | 24950 | 24900 | 24950 | 24900 | 255 |
| 433 | 20250107 | 121900 | 12371343750 | 24950 | 24900 | 24950 | 24900 | 558 |
| 434 | 20250107 | 121800 | 12357438650 | 24950 | 24900 | 24950 | 24900 | 1288 |
| 435 | 20250107 | 121700 | 12325357950 | 24900 | 24950 | 24950 | 24900 | 509 |
| 436 | 20250107 | 121600 | 12312680600 | 24950 | 25000 | 25000 | 24900 | 960 |
| 437 | 20250107 | 121500 | 12288746550 | 25000 | 24950 | 25000 | 24900 | 1235 |
| 438 | 20250107 | 121400 | 12257965850 | 24950 | 24950 | 25000 | 24950 | 1108 |
| 439 | 20250107 | 121300 | 12230321000 | 25000 | 25000 | 25000 | 24950 | 219 |
| 440 | 20250107 | 121200 | 12224850350 | 25000 | 25000 | 25000 | 25000 | 212 |
| 441 | 20250107 | 121100 | 12219550350 | 25000 | 24950 | 25000 | 24950 | 216 |
| 442 | 20250107 | 121000 | 12214157850 | 24950 | 24950 | 24950 | 24950 | 422 |
| 443 | 20250107 | 120900 | 12203628950 | 24950 | 24950 | 25000 | 24950 | 225 |
| 444 | 20250107 | 120800 | 12198012300 | 24950 | 24950 | 25000 | 24950 | 2371 |
| 445 | 20250107 | 120700 | 12138855700 | 25000 | 25000 | 25000 | 24950 | 138 |
| 446 | 20250107 | 120600 | 12135405800 | 24950 | 25000 | 25000 | 24950 | 406 |
| 447 | 20250107 | 120500 | 12125272000 | 24950 | 24950 | 25000 | 24950 | 555 |
| 448 | 20250107 | 120400 | 12111422750 | 24950 | 24950 | 25000 | 24950 | 388 |
| 449 | 20250107 | 120300 | 12101736150 | 25000 | 24950 | 25000 | 24950 | 2100 |
| 450 | 20250107 | 120200 | 12049335600 | 24950 | 24950 | 25000 | 24950 | 919 |
| 451 | 20250107 | 120100 | 12026400800 | 24950 | 25000 | 25000 | 24950 | 3473 |
| 452 | 20250107 | 120000 | 11939742550 | 24950 | 25000 | 25000 | 24950 | 153 |
| 453 | 20250107 | 115900 | 11935920950 | 25000 | 25000 | 25000 | 25000 | 203 |
| 454 | 20250107 | 115800 | 11930845950 | 25000 | 24950 | 25050 | 24950 | 867 |
| 455 | 20250107 | 115700 | 11909172900 | 25000 | 25000 | 25000 | 24950 | 363 |
| 456 | 20250107 | 115600 | 11900100300 | 25000 | 25100 | 25100 | 24950 | 4635 |
| 457 | 20250107 | 115500 | 11784162150 | 25100 | 25100 | 25100 | 25100 | 104 |
| 458 | 20250107 | 115400 | 11781551750 | 25050 | 25050 | 25050 | 25050 | 53 |
| 459 | 20250107 | 115300 | 11780224100 | 25050 | 25100 | 25100 | 25050 | 85 |
| 460 | 20250107 | 115200 | 11778094100 | 25100 | 25050 | 25100 | 25050 | 262 |
| 461 | 20250107 | 115100 | 11771527700 | 25050 | 25100 | 25100 | 25050 | 89 |
| 462 | 20250107 | 115000 | 11769294750 | 25100 | 25100 | 25100 | 25100 | 64 |
| 463 | 20250107 | 114900 | 11767688350 | 25100 | 25100 | 25100 | 25100 | 138 |
| 464 | 20250107 | 114800 | 11764224550 | 25050 | 25050 | 25100 | 25050 | 1764 |
| 465 | 20250107 | 114700 | 11720019900 | 25050 | 25050 | 25050 | 25000 | 6117 |
| 466 | 20250107 | 114600 | 11567049700 | 25050 | 25000 | 25050 | 25000 | 815 |
| 467 | 20250107 | 114500 | 11546664800 | 25000 | 25000 | 25050 | 25000 | 476 |
| 468 | 20250107 | 114400 | 11534752700 | 25000 | 25100 | 25100 | 25000 | 2646 |
| 469 | 20250107 | 114300 | 11468522650 | 25100 | 25050 | 25100 | 25050 | 2791 |
| 470 | 20250107 | 114200 | 11398597400 | 25050 | 25100 | 25100 | 25050 | 417 |
| 471 | 20250107 | 114100 | 11388135350 | 25100 | 25100 | 25100 | 25100 | 2376 |
| 472 | 20250107 | 114000 | 11328497750 | 25150 | 25150 | 25150 | 25100 | 657 |
| 473 | 20250107 | 113900 | 11311998650 | 25150 | 25150 | 25150 | 25100 | 328 |
| 474 | 20250107 | 113800 | 11303765550 | 25100 | 25100 | 25150 | 25100 | 355 |
| 475 | 20250107 | 113700 | 11294854400 | 25150 | 25100 | 25150 | 25100 | 76 |
| 476 | 20250107 | 113600 | 11292943250 | 25100 | 25150 | 25150 | 25100 | 1907 |
| 477 | 20250107 | 113500 | 11244987250 | 25150 | 25200 | 25200 | 25150 | 140 |
| 478 | 20250107 | 113400 | 11241463250 | 25200 | 25150 | 25200 | 25100 | 229 |
| 479 | 20250107 | 113300 | 11235697300 | 25150 | 25200 | 25200 | 25150 | 1331 |
| 480 | 20250107 | 113200 | 11202221600 | 25200 | 25150 | 25200 | 25150 | 276 |
| 481 | 20250107 | 113100 | 11195268400 | 25150 | 25200 | 25200 | 25150 | 268 |
| 482 | 20250107 | 113000 | 11188515350 | 25150 | 25150 | 25200 | 25150 | 232 |
| 483 | 20250107 | 112900 | 11182680450 | 25150 | 25150 | 25200 | 25150 | 1744 |
| 484 | 20250107 | 112800 | 11138812450 | 25200 | 25200 | 25200 | 25200 | 149 |
| 485 | 20250107 | 112700 | 11135057650 | 25200 | 25150 | 25200 | 25150 | 316 |
| 486 | 20250107 | 112600 | 11127099650 | 25150 | 25150 | 25150 | 25150 | 2516 |
| 487 | 20250107 | 112500 | 11063822250 | 25100 | 25150 | 25150 | 25100 | 362 |
| 488 | 20250107 | 112400 | 11054734500 | 25150 | 25150 | 25150 | 25150 | 60 |
| 489 | 20250107 | 112300 | 11053225500 | 25150 | 25150 | 25150 | 25150 | 796 |
| 490 | 20250107 | 112200 | 11033206100 | 25150 | 25100 | 25150 | 25100 | 364 |
| 491 | 20250107 | 112100 | 11024069100 | 25100 | 25150 | 25150 | 25100 | 408 |
| 492 | 20250107 | 112000 | 11013817350 | 25150 | 25100 | 25200 | 25100 | 525 |
| 493 | 20250107 | 111900 | 11000619650 | 25150 | 25200 | 25200 | 25150 | 3751 |
| 494 | 20250107 | 111800 | 10906274850 | 25200 | 25200 | 25200 | 25150 | 351 |
| 495 | 20250107 | 111700 | 10897434800 | 25150 | 25200 | 25200 | 25150 | 159 |
| 496 | 20250107 | 111600 | 10893431750 | 25200 | 25150 | 25200 | 25150 | 822 |
| 497 | 20250107 | 111500 | 10872757650 | 25200 | 25150 | 25200 | 25150 | 135 |
| 498 | 20250107 | 111400 | 10869359900 | 25200 | 25150 | 25200 | 25100 | 1588 |
| 499 | 20250107 | 111300 | 10829437550 | 25150 | 25150 | 25150 | 25100 | 1488 |
| 500 | 20250107 | 111200 | 10792017500 | 25150 | 25200 | 25200 | 25150 | 252 |
| 501 | 20250107 | 111100 | 10785674850 | 25200 | 25200 | 25200 | 25200 | 66 |
| 502 | 20250107 | 111000 | 10784011650 | 25150 | 25200 | 25200 | 25150 | 896 |
| 503 | 20250107 | 110900 | 10761464300 | 25200 | 25150 | 25200 | 25150 | 791 |
| 504 | 20250107 | 110800 | 10741565100 | 25200 | 25200 | 25200 | 25150 | 145 |
| 505 | 20250107 | 110700 | 10737911700 | 25200 | 25200 | 25200 | 25150 | 346 |
| 506 | 20250107 | 110600 | 10729205050 | 25200 | 25150 | 25200 | 25150 | 931 |
| 507 | 20250107 | 110500 | 10705782100 | 25150 | 25150 | 25150 | 25150 | 617 |
| 508 | 20250107 | 110400 | 10690264550 | 25150 | 25200 | 25200 | 25150 | 1418 |
| 509 | 20250107 | 110300 | 10654531000 | 25200 | 25250 | 25250 | 25200 | 209 |
| 510 | 20250107 | 110200 | 10649261000 | 25250 | 25250 | 25250 | 25250 | 4 |
| 511 | 20250107 | 110100 | 10649160000 | 25200 | 25250 | 25250 | 25200 | 384 |
| 512 | 20250107 | 110000 | 10639482650 | 25200 | 25250 | 25250 | 25200 | 920 |
| 513 | 20250107 | 105900 | 10616267950 | 25250 | 25250 | 25300 | 25250 | 17 |
| 514 | 20250107 | 105800 | 10615838000 | 25250 | 25300 | 25300 | 25250 | 311 |
| 515 | 20250107 | 105700 | 10607981150 | 25250 | 25250 | 25300 | 25250 | 124 |
| 516 | 20250107 | 105600 | 10604846550 | 25250 | 25200 | 25250 | 25200 | 250 |
| 517 | 20250107 | 105500 | 10598534350 | 25250 | 25250 | 25300 | 25200 | 1449 |
| 518 | 20250107 | 105400 | 10561990100 | 25250 | 25250 | 25300 | 25250 | 436 |
| 519 | 20250107 | 105300 | 10550976250 | 25250 | 25250 | 25250 | 25250 | 177 |
| 520 | 20250107 | 105200 | 10546507000 | 25250 | 25250 | 25250 | 25250 | 13 |
| 521 | 20250107 | 105100 | 10546178750 | 25250 | 25250 | 25300 | 25250 | 478 |
| 522 | 20250107 | 105000 | 10534106600 | 25250 | 25200 | 25250 | 25200 | 281 |
| 523 | 20250107 | 104900 | 10527013800 | 25200 | 25250 | 25250 | 25200 | 387 |
| 524 | 20250107 | 104800 | 10517258650 | 25250 | 25250 | 25250 | 25200 | 1211 |
| 525 | 20250107 | 104700 | 10486681150 | 25250 | 25300 | 25300 | 25250 | 2610 |
| 526 | 20250107 | 104600 | 10420663250 | 25350 | 25350 | 25400 | 25350 | 449 |
| 527 | 20250107 | 104500 | 10409278550 | 25350 | 25300 | 25350 | 25300 | 348 |
| 528 | 20250107 | 104400 | 10400457250 | 25300 | 25300 | 25300 | 25250 | 1827 |
| 529 | 20250107 | 104300 | 10354245800 | 25300 | 25300 | 25300 | 25250 | 1115 |
| 530 | 20250107 | 104200 | 10326037050 | 25300 | 25300 | 25300 | 25300 | 27 |
| 531 | 20250107 | 104100 | 10325353950 | 25300 | 25350 | 25350 | 25300 | 3032 |
| 532 | 20250107 | 104000 | 10248508700 | 25350 | 25250 | 25350 | 25250 | 1916 |
| 533 | 20250107 | 103900 | 10200029600 | 25250 | 25300 | 25300 | 25250 | 423 |
| 534 | 20250107 | 103800 | 10189347800 | 25300 | 25300 | 25300 | 25250 | 30 |
| 535 | 20250107 | 103700 | 10188589600 | 25300 | 25250 | 25300 | 25200 | 529 |
| 536 | 20250107 | 103600 | 10175233750 | 25250 | 25300 | 25300 | 25250 | 559 |
| 537 | 20250107 | 103500 | 10161118200 | 25300 | 25350 | 25350 | 25300 | 1770 |
| 538 | 20250107 | 103400 | 10116333850 | 25350 | 25400 | 25400 | 25350 | 1937 |
| 539 | 20250107 | 103300 | 10067213250 | 25350 | 25400 | 25450 | 25350 | 1124 |
| 540 | 20250107 | 103200 | 10038663650 | 25400 | 25400 | 25450 | 25400 | 1922 |
| 541 | 20250107 | 103100 | 9989834800 | 25450 | 25300 | 25450 | 25300 | 5305 |
| 542 | 20250107 | 103000 | 9855195450 | 25300 | 25300 | 25350 | 25300 | 2230 |
| 543 | 20250107 | 102900 | 9798668900 | 25300 | 25250 | 25350 | 25250 | 947 |
| 544 | 20250107 | 102800 | 9774704300 | 25250 | 25300 | 25300 | 25200 | 3509 |
| 545 | 20250107 | 102700 | 9686137850 | 25300 | 25250 | 25300 | 25200 | 2778 |
| 546 | 20250107 | 102600 | 9616044850 | 25250 | 25300 | 25300 | 25250 | 106 |
| 547 | 20250107 | 102500 | 9613363100 | 25300 | 25300 | 25300 | 25250 | 2650 |
| 548 | 20250107 | 102400 | 9546318450 | 25250 | 25300 | 25300 | 25250 | 567 |
| 549 | 20250107 | 102300 | 9531973400 | 25300 | 25200 | 25350 | 25200 | 2864 |
| 550 | 20250107 | 102200 | 9459514500 | 25250 | 25250 | 25250 | 25200 | 650 |
| 551 | 20250107 | 102100 | 9443106500 | 25250 | 25250 | 25300 | 25250 | 403 |
| 552 | 20250107 | 102000 | 9432927750 | 25250 | 25200 | 25300 | 25200 | 533 |
| 553 | 20250107 | 101900 | 9419473300 | 25250 | 25250 | 25250 | 25200 | 466 |
| 554 | 20250107 | 101800 | 9407710000 | 25250 | 25350 | 25350 | 25250 | 1490 |
| 555 | 20250107 | 101700 | 9370003000 | 25350 | 25250 | 25400 | 25250 | 2628 |
| 556 | 20250107 | 101600 | 9303450350 | 25250 | 25200 | 25300 | 25200 | 568 |
| 557 | 20250107 | 101500 | 9289106950 | 25200 | 25200 | 25250 | 25150 | 3356 |
| 558 | 20250107 | 101400 | 9204587950 | 25250 | 25200 | 25250 | 25200 | 1466 |
| 559 | 20250107 | 101300 | 9167638700 | 25200 | 25250 | 25250 | 25200 | 829 |
| 560 | 20250107 | 101200 | 9146712150 | 25250 | 25100 | 25300 | 25100 | 8254 |
| 561 | 20250107 | 101100 | 8938585100 | 25100 | 25100 | 25150 | 25050 | 1490 |
| 562 | 20250107 | 101000 | 8901177600 | 25100 | 25050 | 25100 | 25050 | 853 |
| 563 | 20250107 | 100900 | 8879792400 | 25050 | 25050 | 25050 | 25000 | 938 |
| 564 | 20250107 | 100800 | 8856314800 | 25000 | 25000 | 25050 | 25000 | 3287 |
| 565 | 20250107 | 100700 | 8774046350 | 25000 | 24950 | 25050 | 24950 | 1445 |
| 566 | 20250107 | 100600 | 8737925950 | 24950 | 25000 | 25000 | 24950 | 727 |
| 567 | 20250107 | 100500 | 8719767650 | 24950 | 24900 | 25050 | 24900 | 3805 |
| 568 | 20250107 | 100400 | 8624780850 | 24900 | 25000 | 25000 | 24900 | 4061 |
| 569 | 20250107 | 100300 | 8523549200 | 24950 | 25000 | 25000 | 24950 | 1766 |
| 570 | 20250107 | 100200 | 8479476550 | 24950 | 25000 | 25000 | 24950 | 10965 |
| 571 | 20250107 | 100100 | 8205557050 | 25050 | 25050 | 25100 | 25000 | 1998 |
| 572 | 20250107 | 100000 | 8155508200 | 25050 | 25050 | 25100 | 25050 | 1645 |
| 573 | 20250107 | 095900 | 8114294500 | 25100 | 25100 | 25100 | 25050 | 439 |
| 574 | 20250107 | 095800 | 8103285900 | 25100 | 25050 | 25100 | 25050 | 301 |
| 575 | 20250107 | 095700 | 8095740850 | 25050 | 25100 | 25100 | 25000 | 1778 |
| 576 | 20250107 | 095600 | 8051203850 | 25100 | 25050 | 25100 | 25050 | 1876 |
| 577 | 20250107 | 095500 | 8004207700 | 25050 | 25050 | 25100 | 25050 | 1786 |
| 578 | 20250107 | 095400 | 7959462600 | 25100 | 25100 | 25150 | 25050 | 4228 |
| 579 | 20250107 | 095300 | 7853460950 | 25100 | 25150 | 25150 | 25050 | 4207 |
| 580 | 20250107 | 095200 | 7747872650 | 25150 | 25100 | 25150 | 25050 | 3669 |
| 581 | 20250107 | 095100 | 7655810900 | 25100 | 25150 | 25150 | 25050 | 6505 |
| 582 | 20250107 | 095000 | 7492517950 | 25150 | 25200 | 25250 | 25100 | 5007 |
| 583 | 20250107 | 094900 | 7366461600 | 25250 | 25250 | 25250 | 25200 | 2339 |
| 584 | 20250107 | 094800 | 7307450300 | 25300 | 25250 | 25300 | 25250 | 905 |
| 585 | 20250107 | 094700 | 7284598300 | 25250 | 25300 | 25300 | 25250 | 1815 |
| 586 | 20250107 | 094600 | 7238757350 | 25300 | 25250 | 25300 | 25250 | 320 |
| 587 | 20250107 | 094500 | 7230671550 | 25300 | 25300 | 25300 | 25250 | 644 |
| 588 | 20250107 | 094400 | 7214387250 | 25300 | 25250 | 25300 | 25200 | 3145 |
| 589 | 20250107 | 094300 | 7134960850 | 25250 | 25250 | 25250 | 25200 | 2421 |
| 590 | 20250107 | 094200 | 7073859450 | 25250 | 25150 | 25250 | 25150 | 704 |
| 591 | 20250107 | 094100 | 7056096950 | 25200 | 25150 | 25250 | 25100 | 3752 |
| 592 | 20250107 | 094000 | 6961663700 | 25150 | 25100 | 25150 | 25100 | 3677 |
| 593 | 20250107 | 093900 | 6869196750 | 25100 | 25050 | 25150 | 25000 | 618 |
| 594 | 20250107 | 093800 | 6853688550 | 25050 | 25100 | 25100 | 25000 | 4957 |
| 595 | 20250107 | 093700 | 6729570350 | 25050 | 25050 | 25100 | 25000 | 1644 |
| 596 | 20250107 | 093600 | 6688392450 | 25050 | 25100 | 25100 | 25050 | 2216 |
| 597 | 20250107 | 093500 | 6632878500 | 25050 | 25100 | 25150 | 25050 | 6741 |
| 598 | 20250107 | 093400 | 6463909600 | 25100 | 25150 | 25150 | 25100 | 801 |
| 599 | 20250107 | 093300 | 6443793950 | 25150 | 25100 | 25200 | 25100 | 2945 |
| 600 | 20250107 | 093200 | 6369849500 | 25150 | 25150 | 25200 | 25100 | 3215 |
| 601 | 20250107 | 093100 | 6289006800 | 25150 | 25200 | 25200 | 25150 | 2744 |
| 602 | 20250107 | 093000 | 6219989100 | 25200 | 25250 | 25250 | 25150 | 6258 |
| 603 | 20250107 | 092900 | 6062257000 | 25250 | 25300 | 25300 | 25250 | 1283 |
| 604 | 20250107 | 092800 | 6029809600 | 25300 | 25200 | 25300 | 25200 | 432 |
| 605 | 20250107 | 092700 | 6018902000 | 25200 | 25250 | 25300 | 25200 | 4105 |
| 606 | 20250107 | 092600 | 5915402750 | 25300 | 25200 | 25300 | 25200 | 9957 |
| 607 | 20250107 | 092500 | 5664030050 | 25200 | 25200 | 25250 | 25150 | 2509 |
| 608 | 20250107 | 092400 | 5600800400 | 25200 | 25200 | 25250 | 25150 | 3045 |
| 609 | 20250107 | 092300 | 5524067400 | 25200 | 25200 | 25250 | 25200 | 5685 |
| 610 | 20250107 | 092200 | 5380770050 | 25200 | 25100 | 25200 | 25050 | 4339 |
| 611 | 20250107 | 092100 | 5271615500 | 25050 | 25250 | 25300 | 25050 | 8032 |
| 612 | 20250107 | 092000 | 5069496300 | 25250 | 25150 | 25250 | 24950 | 13157 |
| 613 | 20250107 | 091900 | 4739116400 | 25100 | 25100 | 25200 | 24900 | 25277 |
| 614 | 20250107 | 091800 | 4106164450 | 25100 | 25250 | 25300 | 25100 | 13245 |
| 615 | 20250107 | 091700 | 3772902900 | 25250 | 25250 | 25300 | 25200 | 2698 |
| 616 | 20250107 | 091600 | 3704777100 | 25250 | 25350 | 25400 | 25250 | 3802 |
| 617 | 20250107 | 091500 | 3608613400 | 25350 | 25300 | 25350 | 25250 | 2121 |
| 618 | 20250107 | 091400 | 3554933650 | 25300 | 25350 | 25350 | 25200 | 8363 |
| 619 | 20250107 | 091300 | 3343602450 | 25300 | 25500 | 25500 | 25300 | 3322 |
| 620 | 20250107 | 091200 | 3259320900 | 25450 | 25250 | 25500 | 25250 | 4903 |
| 621 | 20250107 | 091100 | 3134698700 | 25250 | 25600 | 25600 | 25200 | 21879 |
| 622 | 20250107 | 091000 | 2578790550 | 25550 | 25600 | 25650 | 25500 | 6172 |
| 623 | 20250107 | 090900 | 2421074800 | 25600 | 25750 | 25750 | 25600 | 5844 |
| 624 | 20250107 | 090800 | 2271136650 | 25750 | 25750 | 25800 | 25750 | 1919 |
| 625 | 20250107 | 090700 | 2221703550 | 25800 | 25850 | 25850 | 25750 | 2406 |
| 626 | 20250107 | 090600 | 2159580250 | 25850 | 25950 | 26000 | 25750 | 5905 |
| 627 | 20250107 | 090500 | 2006697500 | 26000 | 25750 | 26000 | 25700 | 9126 |
| 628 | 20250107 | 090400 | 1770197200 | 25700 | 25750 | 25850 | 25600 | 13774 |
| 629 | 20250107 | 090300 | 1416303050 | 25750 | 25850 | 25900 | 25750 | 16007 |
| 630 | 20250107 | 090200 | 1003916100 | 25850 | 25950 | 26000 | 25850 | 8954 |
| 631 | 20250107 | 090100 | 771573200 | 26000 | 25900 | 26050 | 25900 | 10701 |
| 632 | 20250107 | 090000 | 493640600 | 25900 | 26000 | 26050 | 25750 | 18314 |