32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 185000 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 7349 |
| 3 | 20250109 | 184900 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 4 | 20250109 | 184800 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 5 | 20250109 | 184700 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 6 | 20250109 | 184600 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 7 | 20250109 | 184500 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 8 | 20250109 | 184400 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 9 | 20250109 | 184300 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 10 | 20250109 | 184200 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 11 | 20250109 | 184100 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 12 | 20250109 | 184000 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 13 | 20250109 | 183900 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 14 | 20250109 | 183800 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 15 | 20250109 | 183700 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 16 | 20250109 | 183600 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 17 | 20250109 | 183500 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 18 | 20250109 | 183400 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 19 | 20250109 | 183300 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 20 | 20250109 | 183200 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 21 | 20250109 | 183100 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 22 | 20250109 | 183000 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 23 | 20250109 | 182900 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 24 | 20250109 | 182800 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 25 | 20250109 | 182700 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 26 | 20250109 | 182600 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 27 | 20250109 | 182500 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 28 | 20250109 | 182400 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 29 | 20250109 | 182300 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 30 | 20250109 | 182200 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 31 | 20250109 | 182100 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 32 | 20250109 | 182000 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 7349 |
| 33 | 20250109 | 181900 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 34 | 20250109 | 181800 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 35 | 20250109 | 181700 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 36 | 20250109 | 181600 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 37 | 20250109 | 181500 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 38 | 20250109 | 181400 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 39 | 20250109 | 181300 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 40 | 20250109 | 181200 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 41 | 20250109 | 181100 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 42 | 20250109 | 181000 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 43 | 20250109 | 180900 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 44 | 20250109 | 180800 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 45 | 20250109 | 180700 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 46 | 20250109 | 180600 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 47 | 20250109 | 180500 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 48 | 20250109 | 180400 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 49 | 20250109 | 180300 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 50 | 20250109 | 180200 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 51 | 20250109 | 180100 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 52 | 20250109 | 180000 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 53 | 20250109 | 175900 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 54 | 20250109 | 175800 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 55 | 20250109 | 175700 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 56 | 20250109 | 175600 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 57 | 20250109 | 175500 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 58 | 20250109 | 175400 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 59 | 20250109 | 175300 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 60 | 20250109 | 175200 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 61 | 20250109 | 175100 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 62 | 20250109 | 175000 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 7349 |
| 63 | 20250109 | 174900 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 64 | 20250109 | 174800 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 65 | 20250109 | 174700 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 66 | 20250109 | 174600 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 67 | 20250109 | 174500 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 68 | 20250109 | 174400 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 69 | 20250109 | 174300 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 70 | 20250109 | 174200 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 71 | 20250109 | 174100 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 72 | 20250109 | 174000 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 73 | 20250109 | 173900 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 74 | 20250109 | 173800 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 75 | 20250109 | 173700 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 76 | 20250109 | 173600 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 77 | 20250109 | 173500 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 78 | 20250109 | 173400 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 79 | 20250109 | 173300 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 80 | 20250109 | 173200 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 81 | 20250109 | 173100 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 82 | 20250109 | 173000 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 83 | 20250109 | 172900 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 84 | 20250109 | 172800 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 85 | 20250109 | 172700 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 86 | 20250109 | 172600 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 87 | 20250109 | 172500 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 88 | 20250109 | 172400 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 89 | 20250109 | 172300 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 90 | 20250109 | 172200 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 91 | 20250109 | 172100 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 92 | 20250109 | 172000 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 7349 |
| 93 | 20250109 | 171900 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 94 | 20250109 | 171800 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 95 | 20250109 | 171700 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 96 | 20250109 | 171600 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 97 | 20250109 | 171500 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 98 | 20250109 | 171400 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 99 | 20250109 | 171300 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 100 | 20250109 | 171200 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 101 | 20250109 | 171100 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 102 | 20250109 | 171000 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 103 | 20250109 | 170900 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 104 | 20250109 | 170800 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 105 | 20250109 | 170700 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 106 | 20250109 | 170600 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 107 | 20250109 | 170500 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 108 | 20250109 | 170400 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 109 | 20250109 | 170300 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 110 | 20250109 | 170200 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 111 | 20250109 | 170100 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 112 | 20250109 | 170000 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 113 | 20250109 | 165900 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 114 | 20250109 | 165800 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 115 | 20250109 | 165700 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 116 | 20250109 | 165600 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 117 | 20250109 | 165500 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 118 | 20250109 | 165400 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 119 | 20250109 | 165300 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 120 | 20250109 | 165200 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 121 | 20250109 | 165100 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 122 | 20250109 | 165000 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 7349 |
| 123 | 20250109 | 164900 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 124 | 20250109 | 164800 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 125 | 20250109 | 164700 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 126 | 20250109 | 164600 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 127 | 20250109 | 164500 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 128 | 20250109 | 164400 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 129 | 20250109 | 164300 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 130 | 20250109 | 164200 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 131 | 20250109 | 164100 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 132 | 20250109 | 164000 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 133 | 20250109 | 163900 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 134 | 20250109 | 163800 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 135 | 20250109 | 163700 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 136 | 20250109 | 163600 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 137 | 20250109 | 163500 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 138 | 20250109 | 163400 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 139 | 20250109 | 163300 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 140 | 20250109 | 163200 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 141 | 20250109 | 163100 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 142 | 20250109 | 163000 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 143 | 20250109 | 162900 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 144 | 20250109 | 162800 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 145 | 20250109 | 162700 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 146 | 20250109 | 162600 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 147 | 20250109 | 162500 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 148 | 20250109 | 162400 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 149 | 20250109 | 162300 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 150 | 20250109 | 162200 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 151 | 20250109 | 162100 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 152 | 20250109 | 162000 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 7349 |
| 153 | 20250109 | 161900 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 154 | 20250109 | 161800 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 155 | 20250109 | 161700 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 156 | 20250109 | 161600 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 157 | 20250109 | 161500 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 158 | 20250109 | 161400 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 159 | 20250109 | 161300 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 160 | 20250109 | 161200 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 161 | 20250109 | 161100 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 162 | 20250109 | 161000 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 163 | 20250109 | 160900 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 164 | 20250109 | 160800 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 165 | 20250109 | 160700 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 166 | 20250109 | 160600 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 167 | 20250109 | 160500 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 168 | 20250109 | 160400 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 169 | 20250109 | 160300 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 170 | 20250109 | 160200 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 171 | 20250109 | 160100 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 172 | 20250109 | 160000 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 173 | 20250109 | 155900 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 174 | 20250109 | 155800 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 175 | 20250109 | 155700 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 176 | 20250109 | 155600 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 177 | 20250109 | 155500 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 178 | 20250109 | 155400 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 179 | 20250109 | 155300 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 180 | 20250109 | 155200 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 181 | 20250109 | 155100 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 182 | 20250109 | 155000 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 7349 |
| 183 | 20250109 | 154900 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 184 | 20250109 | 154800 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 185 | 20250109 | 154700 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 186 | 20250109 | 154600 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 187 | 20250109 | 154500 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 188 | 20250109 | 154400 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 189 | 20250109 | 154300 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 190 | 20250109 | 154200 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 191 | 20250109 | 154100 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 192 | 20250109 | 154000 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 193 | 20250109 | 153900 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 194 | 20250109 | 153800 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 195 | 20250109 | 153700 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 196 | 20250109 | 153600 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 197 | 20250109 | 153500 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 198 | 20250109 | 153400 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 199 | 20250109 | 153300 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 200 | 20250109 | 153200 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 201 | 20250109 | 153100 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 202 | 20250109 | 153000 | 17182537400 | 20900 | 20900 | 20900 | 20900 | 7349 |
| 203 | 20250109 | 152900 | 17028943300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 204 | 20250109 | 152800 | 17028943300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 205 | 20250109 | 152700 | 17028943300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 206 | 20250109 | 152600 | 17028943300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 207 | 20250109 | 152500 | 17028943300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 208 | 20250109 | 152400 | 17028943300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 209 | 20250109 | 152300 | 17028943300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 210 | 20250109 | 152200 | 17028943300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 211 | 20250109 | 152100 | 17028943300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 212 | 20250109 | 152000 | 17028943300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 213 | 20250109 | 151900 | 17028943300 | 20900 | 20900 | 20900 | 20850 | 2223 |
| 214 | 20250109 | 151800 | 16982574050 | 20900 | 20850 | 20900 | 20850 | 993 |
| 215 | 20250109 | 151700 | 16961866350 | 20900 | 20850 | 20900 | 20850 | 933 |
| 216 | 20250109 | 151600 | 16942374150 | 20900 | 20850 | 20900 | 20850 | 323 |
| 217 | 20250109 | 151500 | 16935639350 | 20850 | 20850 | 20900 | 20850 | 841 |
| 218 | 20250109 | 151400 | 16918104450 | 20850 | 20850 | 20900 | 20800 | 1197 |
| 219 | 20250109 | 151300 | 16893146350 | 20900 | 20850 | 20900 | 20850 | 857 |
| 220 | 20250109 | 151200 | 16875277650 | 20850 | 20850 | 20900 | 20850 | 2045 |
| 221 | 20250109 | 151100 | 16832636300 | 20900 | 20850 | 20900 | 20800 | 244 |
| 222 | 20250109 | 151000 | 16827549600 | 20850 | 20850 | 20900 | 20850 | 2483 |
| 223 | 20250109 | 150900 | 16775777950 | 20900 | 20850 | 20900 | 20850 | 173 |
| 224 | 20250109 | 150800 | 16772163500 | 20850 | 20900 | 20900 | 20850 | 1469 |
| 225 | 20250109 | 150700 | 16741463900 | 20950 | 20950 | 20950 | 20900 | 65 |
| 226 | 20250109 | 150600 | 16740103650 | 20950 | 20900 | 20950 | 20900 | 2252 |
| 227 | 20250109 | 150500 | 16693036700 | 20900 | 20900 | 20900 | 20900 | 226 |
| 228 | 20250109 | 150400 | 16688313300 | 20900 | 20950 | 20950 | 20900 | 1852 |
| 229 | 20250109 | 150300 | 16649602000 | 20900 | 20900 | 20950 | 20900 | 463 |
| 230 | 20250109 | 150200 | 16639923700 | 20950 | 20900 | 20950 | 20900 | 334 |
| 231 | 20250109 | 150100 | 16632940400 | 20900 | 20900 | 20950 | 20900 | 1167 |
| 232 | 20250109 | 150000 | 16608549600 | 20950 | 20950 | 20950 | 20950 | 280 |
| 233 | 20250109 | 145900 | 16602683600 | 20950 | 20900 | 20950 | 20900 | 71 |
| 234 | 20250109 | 145800 | 16601196450 | 20900 | 20950 | 20950 | 20900 | 1228 |
| 235 | 20250109 | 145700 | 16575505500 | 20950 | 20950 | 20950 | 20950 | 102 |
| 236 | 20250109 | 145600 | 16573368600 | 20950 | 20950 | 20950 | 20900 | 284 |
| 237 | 20250109 | 145500 | 16567422050 | 20950 | 21000 | 21000 | 20900 | 247 |
| 238 | 20250109 | 145400 | 16562244150 | 21000 | 20950 | 21000 | 20950 | 472 |
| 239 | 20250109 | 145300 | 16552355450 | 20900 | 20900 | 20900 | 20900 | 120 |
| 240 | 20250109 | 145200 | 16549847450 | 20900 | 20900 | 20950 | 20900 | 1498 |
| 241 | 20250109 | 145100 | 16518496750 | 20900 | 20900 | 20950 | 20900 | 84 |
| 242 | 20250109 | 145000 | 16516737850 | 20900 | 20900 | 20900 | 20900 | 814 |
| 243 | 20250109 | 144900 | 16499725250 | 20950 | 20900 | 20950 | 20900 | 1501 |
| 244 | 20250109 | 144800 | 16468351700 | 20950 | 20950 | 20950 | 20950 | 1668 |
| 245 | 20250109 | 144700 | 16433407100 | 20950 | 20950 | 20950 | 20900 | 52 |
| 246 | 20250109 | 144600 | 16432320200 | 20950 | 20900 | 20950 | 20850 | 1209 |
| 247 | 20250109 | 144500 | 16407047050 | 20950 | 20900 | 20950 | 20900 | 1497 |
| 248 | 20250109 | 144400 | 16375757900 | 20850 | 20900 | 20900 | 20850 | 460 |
| 249 | 20250109 | 144300 | 16366156100 | 20900 | 20900 | 20950 | 20900 | 787 |
| 250 | 20250109 | 144200 | 16349707700 | 20900 | 20900 | 20950 | 20900 | 344 |
| 251 | 20250109 | 144100 | 16342515550 | 20950 | 20950 | 20950 | 20950 | 84 |
| 252 | 20250109 | 144000 | 16340755750 | 20950 | 20900 | 20950 | 20900 | 720 |
| 253 | 20250109 | 143900 | 16325707250 | 20900 | 20900 | 20950 | 20900 | 104 |
| 254 | 20250109 | 143800 | 16323533550 | 20950 | 20900 | 20950 | 20900 | 182 |
| 255 | 20250109 | 143700 | 16319727850 | 20900 | 20900 | 20950 | 20900 | 417 |
| 256 | 20250109 | 143600 | 16311012350 | 20900 | 20900 | 20950 | 20900 | 367 |
| 257 | 20250109 | 143500 | 16303341850 | 20900 | 20900 | 20900 | 20900 | 20 |
| 258 | 20250109 | 143400 | 16302923850 | 20950 | 20900 | 20950 | 20900 | 1545 |
| 259 | 20250109 | 143300 | 16270615850 | 20900 | 20900 | 20950 | 20900 | 122 |
| 260 | 20250109 | 143200 | 16268065850 | 20950 | 20900 | 20950 | 20900 | 324 |
| 261 | 20250109 | 143100 | 16261294000 | 20900 | 20950 | 20950 | 20900 | 258 |
| 262 | 20250109 | 143000 | 16255891900 | 20900 | 20900 | 20900 | 20900 | 6013 |
| 263 | 20250109 | 142900 | 16130220200 | 20950 | 20950 | 20950 | 20950 | 5 |
| 264 | 20250109 | 142800 | 16130115450 | 20950 | 20950 | 20950 | 20900 | 224 |
| 265 | 20250109 | 142700 | 16125422700 | 20950 | 20950 | 20950 | 20900 | 305 |
| 266 | 20250109 | 142600 | 16119037100 | 20900 | 20950 | 20950 | 20900 | 191 |
| 267 | 20250109 | 142500 | 16115042500 | 20950 | 20950 | 20950 | 20950 | 106 |
| 268 | 20250109 | 142400 | 16112821800 | 20900 | 20900 | 20950 | 20900 | 90 |
| 269 | 20250109 | 142300 | 16110938900 | 20900 | 20950 | 20950 | 20900 | 170 |
| 270 | 20250109 | 142200 | 16107382900 | 20950 | 20950 | 20950 | 20950 | 202 |
| 271 | 20250109 | 142100 | 16103151000 | 20950 | 20950 | 20950 | 20950 | 264 |
| 272 | 20250109 | 142000 | 16097620200 | 20950 | 20950 | 20950 | 20950 | 1198 |
| 273 | 20250109 | 141900 | 16072522100 | 21000 | 21000 | 21000 | 21000 | 12 |
| 274 | 20250109 | 141800 | 16072270100 | 20950 | 20950 | 20950 | 20950 | 177 |
| 275 | 20250109 | 141700 | 16068561950 | 21000 | 21000 | 21000 | 21000 | 57 |
| 276 | 20250109 | 141600 | 16067364950 | 21000 | 20950 | 21000 | 20950 | 52 |
| 277 | 20250109 | 141500 | 16066275450 | 20950 | 21000 | 21000 | 20950 | 83 |
| 278 | 20250109 | 141400 | 16064536100 | 21000 | 21000 | 21000 | 20950 | 782 |
| 279 | 20250109 | 141300 | 16048137000 | 21000 | 20900 | 21000 | 20900 | 819 |
| 280 | 20250109 | 141200 | 16030974000 | 20950 | 20950 | 20950 | 20950 | 0 |
| 281 | 20250109 | 141100 | 16030974000 | 20950 | 20950 | 20950 | 20900 | 1398 |
| 282 | 20250109 | 141000 | 16001705900 | 20950 | 20950 | 21000 | 20950 | 709 |
| 283 | 20250109 | 140900 | 15986846250 | 20950 | 20950 | 21000 | 20950 | 570 |
| 284 | 20250109 | 140800 | 15974878000 | 20950 | 21000 | 21000 | 20950 | 2579 |
| 285 | 20250109 | 140700 | 15920754450 | 20950 | 20950 | 20950 | 20950 | 391 |
| 286 | 20250109 | 140600 | 15912563000 | 21000 | 21000 | 21000 | 21000 | 58 |
| 287 | 20250109 | 140500 | 15911345000 | 21000 | 21000 | 21000 | 20950 | 568 |
| 288 | 20250109 | 140400 | 15899439750 | 21000 | 21000 | 21000 | 20950 | 306 |
| 289 | 20250109 | 140300 | 15893015300 | 21000 | 20950 | 21000 | 20900 | 2568 |
| 290 | 20250109 | 140200 | 15839216600 | 20950 | 21000 | 21000 | 20900 | 1962 |
| 291 | 20250109 | 140100 | 15798115600 | 21000 | 21000 | 21000 | 21000 | 271 |
| 292 | 20250109 | 140000 | 15792424600 | 21000 | 21000 | 21050 | 21000 | 539 |
| 293 | 20250109 | 135900 | 15781102600 | 21050 | 21050 | 21050 | 21000 | 511 |
| 294 | 20250109 | 135800 | 15770355800 | 21050 | 21050 | 21050 | 21000 | 520 |
| 295 | 20250109 | 135700 | 15759409850 | 21050 | 21000 | 21050 | 21000 | 4404 |
| 296 | 20250109 | 135600 | 15666925700 | 21000 | 21000 | 21000 | 21000 | 192 |
| 297 | 20250109 | 135500 | 15662893700 | 21000 | 21000 | 21000 | 20950 | 1103 |
| 298 | 20250109 | 135400 | 15639783750 | 21000 | 20950 | 21000 | 20900 | 1223 |
| 299 | 20250109 | 135300 | 15614138400 | 20950 | 21000 | 21000 | 20950 | 1431 |
| 300 | 20250109 | 135200 | 15584148950 | 21000 | 21000 | 21000 | 20950 | 300 |
| 301 | 20250109 | 135100 | 15577851950 | 21000 | 20950 | 21000 | 20950 | 218 |
| 302 | 20250109 | 135000 | 15573282700 | 21000 | 20950 | 21000 | 20950 | 102 |
| 303 | 20250109 | 134900 | 15571143200 | 21000 | 20900 | 21000 | 20900 | 1490 |
| 304 | 20250109 | 134800 | 15539930650 | 20900 | 20900 | 20950 | 20900 | 515 |
| 305 | 20250109 | 134700 | 15529152350 | 20900 | 20950 | 20950 | 20900 | 82 |
| 306 | 20250109 | 134600 | 15527437550 | 20900 | 20950 | 20950 | 20900 | 741 |
| 307 | 20250109 | 134500 | 15511944400 | 20950 | 20950 | 20950 | 20950 | 15 |
| 308 | 20250109 | 134400 | 15511630150 | 20950 | 20950 | 20950 | 20900 | 1100 |
| 309 | 20250109 | 134300 | 15488635150 | 20950 | 20950 | 20950 | 20950 | 1003 |
| 310 | 20250109 | 134200 | 15467622300 | 20950 | 21000 | 21000 | 20950 | 775 |
| 311 | 20250109 | 134100 | 15451385950 | 21000 | 20950 | 21000 | 20950 | 526 |
| 312 | 20250109 | 134000 | 15440359600 | 21000 | 21000 | 21000 | 20950 | 2487 |
| 313 | 20250109 | 133900 | 15388197100 | 21000 | 20950 | 21000 | 20950 | 2336 |
| 314 | 20250109 | 133800 | 15339251700 | 20950 | 20950 | 20950 | 20950 | 26 |
| 315 | 20250109 | 133700 | 15338707000 | 20950 | 20950 | 20950 | 20900 | 1394 |
| 316 | 20250109 | 133600 | 15309549000 | 20950 | 20950 | 20950 | 20900 | 588 |
| 317 | 20250109 | 133500 | 15297230700 | 20950 | 20950 | 20950 | 20900 | 1278 |
| 318 | 20250109 | 133400 | 15270456750 | 20900 | 20900 | 20950 | 20900 | 912 |
| 319 | 20250109 | 133300 | 15251390550 | 20900 | 20850 | 20900 | 20850 | 739 |
| 320 | 20250109 | 133200 | 15235950450 | 20850 | 20900 | 20900 | 20850 | 375 |
| 321 | 20250109 | 133100 | 15228122500 | 20900 | 20850 | 20900 | 20850 | 1040 |
| 322 | 20250109 | 133000 | 15206432050 | 20850 | 20850 | 20850 | 20850 | 611 |
| 323 | 20250109 | 132900 | 15193692700 | 20850 | 20850 | 20850 | 20850 | 1951 |
| 324 | 20250109 | 132800 | 15153014350 | 20800 | 20800 | 20850 | 20750 | 1243 |
| 325 | 20250109 | 132700 | 15127164250 | 20800 | 20750 | 20800 | 20700 | 1114 |
| 326 | 20250109 | 132600 | 15104052200 | 20750 | 20800 | 20800 | 20750 | 570 |
| 327 | 20250109 | 132500 | 15092221500 | 20800 | 20750 | 20800 | 20750 | 470 |
| 328 | 20250109 | 132400 | 15082468750 | 20750 | 20800 | 20800 | 20750 | 173 |
| 329 | 20250109 | 132300 | 15078872750 | 20800 | 20750 | 20800 | 20750 | 56 |
| 330 | 20250109 | 132200 | 15077708300 | 20750 | 20800 | 20800 | 20750 | 758 |
| 331 | 20250109 | 132100 | 15061951400 | 20800 | 20850 | 20850 | 20800 | 408 |
| 332 | 20250109 | 132000 | 15053464900 | 20850 | 20850 | 20850 | 20800 | 427 |
| 333 | 20250109 | 131900 | 15044582600 | 20850 | 20800 | 20850 | 20800 | 1027 |
| 334 | 20250109 | 131800 | 15023218750 | 20800 | 20800 | 20800 | 20750 | 274 |
| 335 | 20250109 | 131700 | 15017527050 | 20800 | 20800 | 20800 | 20750 | 21 |
| 336 | 20250109 | 131600 | 15017090300 | 20750 | 20800 | 20800 | 20750 | 344 |
| 337 | 20250109 | 131500 | 15009938600 | 20800 | 20800 | 20800 | 20800 | 108 |
| 338 | 20250109 | 131400 | 15007692200 | 20800 | 20800 | 20800 | 20800 | 24 |
| 339 | 20250109 | 131300 | 15007193000 | 20800 | 20800 | 20800 | 20750 | 784 |
| 340 | 20250109 | 131200 | 14990892300 | 20800 | 20800 | 20850 | 20800 | 1947 |
| 341 | 20250109 | 131100 | 14950385700 | 20800 | 20800 | 20800 | 20750 | 793 |
| 342 | 20250109 | 131000 | 14933892200 | 20750 | 20750 | 20750 | 20750 | 700 |
| 343 | 20250109 | 130900 | 14919367200 | 20750 | 20750 | 20750 | 20750 | 127 |
| 344 | 20250109 | 130800 | 14916731950 | 20800 | 20800 | 20800 | 20750 | 1321 |
| 345 | 20250109 | 130700 | 14889318250 | 20750 | 20800 | 20800 | 20750 | 1841 |
| 346 | 20250109 | 130600 | 14851116950 | 20750 | 20750 | 20750 | 20750 | 639 |
| 347 | 20250109 | 130500 | 14837857700 | 20750 | 20800 | 20800 | 20750 | 121 |
| 348 | 20250109 | 130400 | 14835344700 | 20800 | 20800 | 20800 | 20800 | 4 |
| 349 | 20250109 | 130300 | 14835261500 | 20800 | 20800 | 20800 | 20800 | 5 |
| 350 | 20250109 | 130200 | 14835157500 | 20750 | 20800 | 20800 | 20750 | 400 |
| 351 | 20250109 | 130100 | 14826857300 | 20800 | 20750 | 20800 | 20750 | 1415 |
| 352 | 20250109 | 130000 | 14797492450 | 20800 | 20750 | 20800 | 20750 | 610 |
| 353 | 20250109 | 125900 | 14784834450 | 20800 | 20800 | 20800 | 20800 | 718 |
| 354 | 20250109 | 125800 | 14769900050 | 20800 | 20750 | 20800 | 20750 | 42 |
| 355 | 20250109 | 125700 | 14769026500 | 20800 | 20800 | 20800 | 20800 | 7 |
| 356 | 20250109 | 125600 | 14768880900 | 20800 | 20800 | 20800 | 20750 | 1190 |
| 357 | 20250109 | 125500 | 14744165050 | 20800 | 20800 | 20850 | 20800 | 1939 |
| 358 | 20250109 | 125400 | 14703827850 | 20800 | 20800 | 20850 | 20800 | 3114 |
| 359 | 20250109 | 125300 | 14639054200 | 20800 | 20850 | 20850 | 20800 | 30 |
| 360 | 20250109 | 125200 | 14638429800 | 20850 | 20850 | 20850 | 20850 | 22 |
| 361 | 20250109 | 125100 | 14637971100 | 20850 | 20800 | 20850 | 20800 | 210 |
| 362 | 20250109 | 125000 | 14633600350 | 20800 | 20850 | 20850 | 20800 | 597 |
| 363 | 20250109 | 124900 | 14621173250 | 20850 | 20800 | 20850 | 20800 | 604 |
| 364 | 20250109 | 124800 | 14608580600 | 20800 | 20850 | 20850 | 20800 | 57 |
| 365 | 20250109 | 124700 | 14607392300 | 20850 | 20850 | 20850 | 20800 | 277 |
| 366 | 20250109 | 124600 | 14601616900 | 20850 | 20750 | 20850 | 20750 | 1642 |
| 367 | 20250109 | 124500 | 14567463550 | 20750 | 20750 | 20750 | 20750 | 930 |
| 368 | 20250109 | 124400 | 14548166050 | 20750 | 20800 | 20800 | 20750 | 106 |
| 369 | 20250109 | 124300 | 14545964350 | 20800 | 20800 | 20800 | 20750 | 460 |
| 370 | 20250109 | 124200 | 14536417650 | 20800 | 20800 | 20800 | 20750 | 272 |
| 371 | 20250109 | 124100 | 14530760100 | 20750 | 20750 | 20750 | 20750 | 4754 |
| 372 | 20250109 | 124000 | 14432114600 | 20750 | 20700 | 20750 | 20700 | 79 |
| 373 | 20250109 | 123900 | 14430475600 | 20700 | 20700 | 20700 | 20700 | 179 |
| 374 | 20250109 | 123800 | 14426770300 | 20750 | 20700 | 20750 | 20700 | 1181 |
| 375 | 20250109 | 123700 | 14402323250 | 20700 | 20750 | 20750 | 20700 | 316 |
| 376 | 20250109 | 123600 | 14395775300 | 20750 | 20700 | 20750 | 20700 | 172 |
| 377 | 20250109 | 123500 | 14392211550 | 20700 | 20700 | 20750 | 20650 | 1437 |
| 378 | 20250109 | 123400 | 14362491250 | 20750 | 20700 | 20750 | 20700 | 172 |
| 379 | 20250109 | 123300 | 14358927950 | 20700 | 20700 | 20750 | 20700 | 4113 |
| 380 | 20250109 | 123200 | 14273780600 | 20700 | 20700 | 20750 | 20700 | 134 |
| 381 | 20250109 | 123100 | 14271006050 | 20700 | 20750 | 20750 | 20700 | 157 |
| 382 | 20250109 | 123000 | 14267754950 | 20700 | 20750 | 20800 | 20700 | 2299 |
| 383 | 20250109 | 122900 | 14220050500 | 20800 | 20800 | 20800 | 20800 | 35 |
| 384 | 20250109 | 122800 | 14219322500 | 20800 | 20750 | 20800 | 20750 | 597 |
| 385 | 20250109 | 122700 | 14206920000 | 20750 | 20800 | 20800 | 20750 | 66 |
| 386 | 20250109 | 122600 | 14205549300 | 20800 | 20850 | 20850 | 20800 | 87 |
| 387 | 20250109 | 122500 | 14203737600 | 20750 | 20800 | 20850 | 20750 | 200 |
| 388 | 20250109 | 122400 | 14199579200 | 20750 | 20800 | 20800 | 20750 | 330 |
| 389 | 20250109 | 122300 | 14192731500 | 20800 | 20800 | 20800 | 20750 | 599 |
| 390 | 20250109 | 122200 | 14180280850 | 20800 | 20800 | 20850 | 20800 | 656 |
| 391 | 20250109 | 122100 | 14166633900 | 20800 | 20800 | 20800 | 20800 | 11 |
| 392 | 20250109 | 122000 | 14166405100 | 20850 | 20800 | 20850 | 20800 | 998 |
| 393 | 20250109 | 121900 | 14145646200 | 20800 | 20800 | 20800 | 20800 | 181 |
| 394 | 20250109 | 121800 | 14141881400 | 20800 | 20800 | 20850 | 20800 | 129 |
| 395 | 20250109 | 121700 | 14139195500 | 20800 | 20800 | 20800 | 20800 | 30 |
| 396 | 20250109 | 121600 | 14138571500 | 20800 | 20800 | 20800 | 20800 | 261 |
| 397 | 20250109 | 121500 | 14133142700 | 20850 | 20800 | 20850 | 20800 | 254 |
| 398 | 20250109 | 121400 | 14127850750 | 20800 | 20800 | 20850 | 20800 | 254 |
| 399 | 20250109 | 121300 | 14122567000 | 20800 | 20850 | 20850 | 20800 | 908 |
| 400 | 20250109 | 121200 | 14103680400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 401 | 20250109 | 121100 | 14103680400 | 20850 | 20850 | 20850 | 20850 | 75 |
| 402 | 20250109 | 121000 | 14102116650 | 20850 | 20850 | 20850 | 20850 | 929 |
| 403 | 20250109 | 120900 | 14082747000 | 20850 | 20850 | 20850 | 20850 | 70 |
| 404 | 20250109 | 120800 | 14081287500 | 20850 | 20900 | 20900 | 20850 | 70 |
| 405 | 20250109 | 120700 | 14079825150 | 20850 | 20850 | 20850 | 20850 | 71 |
| 406 | 20250109 | 120600 | 14078344800 | 20900 | 20850 | 20900 | 20850 | 77 |
| 407 | 20250109 | 120500 | 14076738450 | 20850 | 20850 | 20850 | 20800 | 2164 |
| 408 | 20250109 | 120400 | 14031623150 | 20900 | 20900 | 20900 | 20900 | 210 |
| 409 | 20250109 | 120300 | 14027234150 | 20900 | 20850 | 20900 | 20800 | 1325 |
| 410 | 20250109 | 120200 | 13999610800 | 20850 | 20850 | 20850 | 20850 | 868 |
| 411 | 20250109 | 120100 | 13981513000 | 20850 | 20900 | 20900 | 20850 | 634 |
| 412 | 20250109 | 120000 | 13968266900 | 20900 | 20850 | 20900 | 20850 | 262 |
| 413 | 20250109 | 115900 | 13962791200 | 20900 | 20900 | 20900 | 20900 | 41 |
| 414 | 20250109 | 115800 | 13961934300 | 20900 | 20850 | 20900 | 20850 | 806 |
| 415 | 20250109 | 115700 | 13945128200 | 20850 | 20850 | 20850 | 20850 | 571 |
| 416 | 20250109 | 115600 | 13933222850 | 20800 | 20750 | 20850 | 20750 | 1084 |
| 417 | 20250109 | 115500 | 13910675300 | 20750 | 20750 | 20750 | 20750 | 1 |
| 418 | 20250109 | 115400 | 13910654550 | 20750 | 20750 | 20750 | 20700 | 324 |
| 419 | 20250109 | 115300 | 13903932750 | 20700 | 20800 | 20800 | 20700 | 1732 |
| 420 | 20250109 | 115200 | 13867991900 | 20800 | 20750 | 20800 | 20750 | 546 |
| 421 | 20250109 | 115100 | 13856636500 | 20750 | 20750 | 20750 | 20750 | 1171 |
| 422 | 20250109 | 115000 | 13832338250 | 20700 | 20750 | 20750 | 20700 | 162 |
| 423 | 20250109 | 114900 | 13828979250 | 20700 | 20700 | 20750 | 20700 | 2860 |
| 424 | 20250109 | 114800 | 13769775750 | 20700 | 20700 | 20700 | 20700 | 2202 |
| 425 | 20250109 | 114700 | 13724194350 | 20700 | 20750 | 20750 | 20700 | 1712 |
| 426 | 20250109 | 114600 | 13688676750 | 20750 | 20750 | 20800 | 20750 | 995 |
| 427 | 20250109 | 114500 | 13668016450 | 20750 | 20750 | 20800 | 20750 | 361 |
| 428 | 20250109 | 114400 | 13660525650 | 20800 | 20800 | 20800 | 20800 | 25 |
| 429 | 20250109 | 114300 | 13660005650 | 20750 | 20800 | 20800 | 20750 | 1567 |
| 430 | 20250109 | 114200 | 13627432300 | 20750 | 20800 | 20800 | 20750 | 61 |
| 431 | 20250109 | 114100 | 13626164050 | 20800 | 20800 | 20800 | 20800 | 518 |
| 432 | 20250109 | 114000 | 13615389650 | 20850 | 20800 | 20850 | 20800 | 91 |
| 433 | 20250109 | 113900 | 13613496350 | 20800 | 20750 | 20800 | 20750 | 375 |
| 434 | 20250109 | 113800 | 13605701450 | 20800 | 20800 | 20800 | 20800 | 387 |
| 435 | 20250109 | 113700 | 13597651850 | 20850 | 20800 | 20850 | 20800 | 364 |
| 436 | 20250109 | 113600 | 13590079150 | 20850 | 20800 | 20850 | 20800 | 38 |
| 437 | 20250109 | 113500 | 13589287350 | 20800 | 20800 | 20800 | 20750 | 1573 |
| 438 | 20250109 | 113400 | 13556577450 | 20800 | 20800 | 20800 | 20750 | 324 |
| 439 | 20250109 | 113300 | 13549841300 | 20800 | 20800 | 20800 | 20800 | 307 |
| 440 | 20250109 | 113200 | 13543455700 | 20800 | 20800 | 20850 | 20800 | 182 |
| 441 | 20250109 | 113100 | 13539668300 | 20850 | 20850 | 20850 | 20850 | 24 |
| 442 | 20250109 | 113000 | 13539167900 | 20850 | 20750 | 20850 | 20750 | 1293 |
| 443 | 20250109 | 112900 | 13512235550 | 20750 | 20750 | 20750 | 20750 | 151 |
| 444 | 20250109 | 112800 | 13509102300 | 20800 | 20750 | 20800 | 20750 | 2056 |
| 445 | 20250109 | 112700 | 13466400300 | 20800 | 20800 | 20800 | 20750 | 341 |
| 446 | 20250109 | 112600 | 13459318300 | 20800 | 20750 | 20800 | 20750 | 1002 |
| 447 | 20250109 | 112500 | 13438520550 | 20750 | 20850 | 20850 | 20750 | 288 |
| 448 | 20250109 | 112400 | 13432539150 | 20750 | 20750 | 20850 | 20750 | 750 |
| 449 | 20250109 | 112300 | 13416976400 | 20800 | 20850 | 20850 | 20800 | 990 |
| 450 | 20250109 | 112200 | 13396373950 | 20850 | 20800 | 20850 | 20800 | 371 |
| 451 | 20250109 | 112100 | 13388641050 | 20850 | 20800 | 20850 | 20800 | 759 |
| 452 | 20250109 | 112000 | 13372851150 | 20800 | 20800 | 20800 | 20800 | 841 |
| 453 | 20250109 | 111900 | 13355358350 | 20800 | 20800 | 20800 | 20800 | 718 |
| 454 | 20250109 | 111800 | 13340423950 | 20800 | 20850 | 20850 | 20800 | 1344 |
| 455 | 20250109 | 111700 | 13312440500 | 20850 | 20800 | 20850 | 20800 | 3698 |
| 456 | 20250109 | 111600 | 13235519800 | 20750 | 20800 | 20800 | 20750 | 1670 |
| 457 | 20250109 | 111500 | 13200854350 | 20750 | 20750 | 20800 | 20750 | 332 |
| 458 | 20250109 | 111400 | 13193961900 | 20800 | 20800 | 20850 | 20750 | 2752 |
| 459 | 20250109 | 111300 | 13136730050 | 20850 | 20800 | 20850 | 20800 | 257 |
| 460 | 20250109 | 111200 | 13131380100 | 20800 | 20850 | 20850 | 20800 | 2641 |
| 461 | 20250109 | 111100 | 13076408650 | 20850 | 20850 | 20900 | 20850 | 662 |
| 462 | 20250109 | 111000 | 13062604400 | 20850 | 20900 | 20900 | 20850 | 5097 |
| 463 | 20250109 | 110900 | 12956145250 | 20900 | 20950 | 20950 | 20900 | 1919 |
| 464 | 20250109 | 110800 | 12916038050 | 20950 | 20900 | 20950 | 20900 | 1304 |
| 465 | 20250109 | 110700 | 12888782350 | 20950 | 20900 | 20950 | 20900 | 926 |
| 466 | 20250109 | 110600 | 12869392700 | 20950 | 20950 | 20950 | 20900 | 116 |
| 467 | 20250109 | 110500 | 12866963300 | 20900 | 21000 | 21000 | 20900 | 3182 |
| 468 | 20250109 | 110400 | 12800298150 | 21000 | 21000 | 21000 | 20950 | 1568 |
| 469 | 20250109 | 110300 | 12767431850 | 21000 | 21000 | 21000 | 20950 | 2170 |
| 470 | 20250109 | 110200 | 12721862350 | 21000 | 21000 | 21050 | 21000 | 1207 |
| 471 | 20250109 | 110100 | 12696480200 | 21050 | 21000 | 21050 | 21000 | 1133 |
| 472 | 20250109 | 110000 | 12672674000 | 21050 | 21000 | 21050 | 21000 | 954 |
| 473 | 20250109 | 105900 | 12652639650 | 21000 | 21000 | 21000 | 20950 | 1057 |
| 474 | 20250109 | 105800 | 12630443000 | 21000 | 21000 | 21000 | 20950 | 811 |
| 475 | 20250109 | 105700 | 12613419100 | 21000 | 21000 | 21050 | 21000 | 1306 |
| 476 | 20250109 | 105600 | 12585991850 | 21050 | 21000 | 21050 | 21000 | 1483 |
| 477 | 20250109 | 105500 | 12554836750 | 21000 | 21050 | 21050 | 21000 | 1790 |
| 478 | 20250109 | 105400 | 12517243150 | 21050 | 21000 | 21050 | 20950 | 3525 |
| 479 | 20250109 | 105300 | 12443215200 | 21000 | 21000 | 21000 | 20900 | 392 |
| 480 | 20250109 | 105200 | 12434985800 | 20950 | 20900 | 21000 | 20900 | 1250 |
| 481 | 20250109 | 105100 | 12408807500 | 21000 | 21000 | 21000 | 20900 | 1036 |
| 482 | 20250109 | 105000 | 12387120150 | 21000 | 21000 | 21000 | 20950 | 626 |
| 483 | 20250109 | 104900 | 12374000300 | 21000 | 20850 | 21000 | 20850 | 4092 |
| 484 | 20250109 | 104800 | 12288361000 | 20850 | 20800 | 20900 | 20800 | 1552 |
| 485 | 20250109 | 104700 | 12256024450 | 20850 | 20850 | 20850 | 20800 | 1303 |
| 486 | 20250109 | 104600 | 12228867250 | 20850 | 20850 | 20900 | 20850 | 911 |
| 487 | 20250109 | 104500 | 12209867550 | 20900 | 20950 | 20950 | 20850 | 2584 |
| 488 | 20250109 | 104400 | 12155864650 | 20950 | 20900 | 20950 | 20900 | 948 |
| 489 | 20250109 | 104300 | 12136051050 | 20900 | 20900 | 20950 | 20900 | 462 |
| 490 | 20250109 | 104200 | 12126392400 | 20950 | 20950 | 20950 | 20900 | 128 |
| 491 | 20250109 | 104100 | 12123714650 | 20950 | 20900 | 20950 | 20900 | 1108 |
| 492 | 20250109 | 104000 | 12100556950 | 20900 | 20950 | 20950 | 20900 | 402 |
| 493 | 20250109 | 103900 | 12092142800 | 20950 | 20950 | 20950 | 20900 | 880 |
| 494 | 20250109 | 103800 | 12073750100 | 20950 | 21000 | 21000 | 20900 | 1575 |
| 495 | 20250109 | 103700 | 12040708250 | 21000 | 21000 | 21000 | 21000 | 113 |
| 496 | 20250109 | 103600 | 12038335250 | 21000 | 21000 | 21000 | 20950 | 1289 |
| 497 | 20250109 | 103500 | 12011293250 | 21000 | 21000 | 21000 | 21000 | 465 |
| 498 | 20250109 | 103400 | 12001528250 | 20950 | 20950 | 21000 | 20950 | 1226 |
| 499 | 20250109 | 103300 | 11975799600 | 21000 | 20950 | 21000 | 20950 | 426 |
| 500 | 20250109 | 103200 | 11966863500 | 20950 | 20850 | 20950 | 20850 | 1128 |
| 501 | 20250109 | 103100 | 11943307750 | 20850 | 20850 | 20850 | 20850 | 1121 |
| 502 | 20250109 | 103000 | 11919934900 | 20800 | 20850 | 20850 | 20800 | 649 |
| 503 | 20250109 | 102900 | 11906425700 | 20850 | 20850 | 20850 | 20800 | 796 |
| 504 | 20250109 | 102800 | 11889841900 | 20850 | 20850 | 20900 | 20850 | 2166 |
| 505 | 20250109 | 102700 | 11844679800 | 20850 | 20900 | 20900 | 20850 | 1225 |
| 506 | 20250109 | 102600 | 11819135900 | 20850 | 20800 | 20850 | 20800 | 1399 |
| 507 | 20250109 | 102500 | 11789967850 | 20800 | 20850 | 20850 | 20800 | 463 |
| 508 | 20250109 | 102400 | 11780326900 | 20850 | 20850 | 20850 | 20800 | 582 |
| 509 | 20250109 | 102300 | 11768192950 | 20850 | 20850 | 20900 | 20850 | 1681 |
| 510 | 20250109 | 102200 | 11733144050 | 20900 | 20950 | 20950 | 20850 | 3043 |
| 511 | 20250109 | 102100 | 11669613050 | 20950 | 20900 | 20950 | 20900 | 1989 |
| 512 | 20250109 | 102000 | 11628018900 | 20900 | 20900 | 20950 | 20850 | 1291 |
| 513 | 20250109 | 101900 | 11601045300 | 20900 | 20900 | 20950 | 20900 | 433 |
| 514 | 20250109 | 101800 | 11591995000 | 20950 | 20950 | 20950 | 20900 | 1013 |
| 515 | 20250109 | 101700 | 11570815100 | 20950 | 20900 | 20950 | 20900 | 1160 |
| 516 | 20250109 | 101600 | 11546566950 | 20900 | 20850 | 20900 | 20850 | 1462 |
| 517 | 20250109 | 101500 | 11516030250 | 20850 | 20900 | 21000 | 20800 | 4806 |
| 518 | 20250109 | 101400 | 11415740700 | 20900 | 21000 | 21050 | 20900 | 3108 |
| 519 | 20250109 | 101300 | 11350657800 | 21050 | 21000 | 21050 | 21000 | 2058 |
| 520 | 20250109 | 101200 | 11307421500 | 21050 | 20900 | 21050 | 20900 | 5283 |
| 521 | 20250109 | 101100 | 11196771450 | 20950 | 21150 | 21150 | 20950 | 16810 |
| 522 | 20250109 | 101000 | 10843619250 | 21100 | 21100 | 21150 | 21000 | 18110 |
| 523 | 20250109 | 100900 | 10461833300 | 21150 | 21200 | 21200 | 21100 | 2252 |
| 524 | 20250109 | 100800 | 10414217200 | 21150 | 21150 | 21200 | 21100 | 5809 |
| 525 | 20250109 | 100700 | 10291241650 | 21150 | 21250 | 21300 | 21150 | 7594 |
| 526 | 20250109 | 100600 | 10130186550 | 21250 | 21350 | 21350 | 21250 | 3193 |
| 527 | 20250109 | 100500 | 10062306150 | 21350 | 21300 | 21350 | 21300 | 2320 |
| 528 | 20250109 | 100400 | 10012877550 | 21300 | 21400 | 21400 | 21300 | 1756 |
| 529 | 20250109 | 100300 | 9975399050 | 21400 | 21350 | 21400 | 21300 | 2441 |
| 530 | 20250109 | 100200 | 9923261700 | 21350 | 21300 | 21400 | 21300 | 4178 |
| 531 | 20250109 | 100100 | 9834088250 | 21300 | 21350 | 21350 | 21250 | 4537 |
| 532 | 20250109 | 100000 | 9737500950 | 21300 | 21250 | 21400 | 21250 | 3399 |
| 533 | 20250109 | 095900 | 9665042650 | 21250 | 21350 | 21400 | 21250 | 3942 |
| 534 | 20250109 | 095800 | 9581062250 | 21350 | 21350 | 21400 | 21300 | 3645 |
| 535 | 20250109 | 095700 | 9503210650 | 21350 | 21500 | 21500 | 21350 | 9221 |
| 536 | 20250109 | 095600 | 9305695000 | 21450 | 21500 | 21500 | 21350 | 12902 |
| 537 | 20250109 | 095500 | 9029191050 | 21500 | 21550 | 21600 | 21450 | 15812 |
| 538 | 20250109 | 095400 | 8689091550 | 21550 | 21350 | 21550 | 21350 | 42744 |
| 539 | 20250109 | 095300 | 7771480650 | 21350 | 21300 | 21400 | 21300 | 5512 |
| 540 | 20250109 | 095200 | 7653794800 | 21300 | 21400 | 21400 | 21300 | 8899 |
| 541 | 20250109 | 095100 | 7463932800 | 21400 | 21350 | 21400 | 21300 | 11091 |
| 542 | 20250109 | 095000 | 7227027500 | 21350 | 21250 | 21350 | 21250 | 8358 |
| 543 | 20250109 | 094900 | 7048975950 | 21250 | 21250 | 21300 | 21250 | 3612 |
| 544 | 20250109 | 094800 | 6972190650 | 21250 | 21200 | 21300 | 21200 | 10592 |
| 545 | 20250109 | 094700 | 6747130400 | 21200 | 21100 | 21200 | 21050 | 7783 |
| 546 | 20250109 | 094600 | 6582788850 | 21100 | 21150 | 21200 | 21100 | 5385 |
| 547 | 20250109 | 094500 | 6469118300 | 21150 | 21200 | 21200 | 21150 | 4958 |
| 548 | 20250109 | 094400 | 6364162950 | 21200 | 21250 | 21250 | 21200 | 5467 |
| 549 | 20250109 | 094300 | 6248146150 | 21250 | 21250 | 21300 | 21200 | 6676 |
| 550 | 20250109 | 094200 | 6106318700 | 21250 | 21300 | 21300 | 21200 | 2304 |
| 551 | 20250109 | 094100 | 6057288150 | 21200 | 21350 | 21350 | 21150 | 11781 |
| 552 | 20250109 | 094000 | 5807173700 | 21350 | 21250 | 21350 | 21250 | 15017 |
| 553 | 20250109 | 093900 | 5486981000 | 21250 | 21200 | 21300 | 21100 | 29028 |
| 554 | 20250109 | 093800 | 4870582550 | 21200 | 20750 | 21200 | 20700 | 31421 |
| 555 | 20250109 | 093700 | 4210843700 | 20750 | 20800 | 20800 | 20650 | 3715 |
| 556 | 20250109 | 093600 | 4133874150 | 20800 | 20800 | 20800 | 20700 | 4779 |
| 557 | 20250109 | 093500 | 4034591000 | 20750 | 20800 | 20850 | 20750 | 1456 |
| 558 | 20250109 | 093400 | 4004306800 | 20800 | 20850 | 20900 | 20750 | 5438 |
| 559 | 20250109 | 093300 | 3891106450 | 20900 | 20850 | 20900 | 20750 | 10923 |
| 560 | 20250109 | 093200 | 3663759100 | 20850 | 20800 | 21050 | 20750 | 41279 |
| 561 | 20250109 | 093100 | 2802952650 | 20800 | 20650 | 20850 | 20600 | 10529 |
| 562 | 20250109 | 093000 | 2584621450 | 20700 | 20650 | 20700 | 20600 | 6710 |
| 563 | 20250109 | 092900 | 2445959250 | 20650 | 20650 | 20700 | 20650 | 7874 |
| 564 | 20250109 | 092800 | 2283287500 | 20700 | 20600 | 20700 | 20600 | 5732 |
| 565 | 20250109 | 092700 | 2165018150 | 20600 | 20500 | 20600 | 20500 | 8076 |
| 566 | 20250109 | 092600 | 1998699750 | 20550 | 20500 | 20550 | 20450 | 4845 |
| 567 | 20250109 | 092500 | 1899268350 | 20450 | 20350 | 20450 | 20350 | 6421 |
| 568 | 20250109 | 092400 | 1768174350 | 20400 | 20400 | 20450 | 20400 | 3761 |
| 569 | 20250109 | 092300 | 1691448700 | 20400 | 20400 | 20400 | 20350 | 980 |
| 570 | 20250109 | 092200 | 1671460150 | 20350 | 20400 | 20400 | 20350 | 541 |
| 571 | 20250109 | 092100 | 1660432750 | 20400 | 20350 | 20400 | 20350 | 3625 |
| 572 | 20250109 | 092000 | 1586591800 | 20300 | 20250 | 20300 | 20200 | 6021 |
| 573 | 20250109 | 091900 | 1464551150 | 20200 | 20200 | 20200 | 20200 | 1756 |
| 574 | 20250109 | 091800 | 1429079950 | 20200 | 20150 | 20200 | 20100 | 7565 |
| 575 | 20250109 | 091700 | 1276618200 | 20150 | 20100 | 20150 | 20100 | 908 |
| 576 | 20250109 | 091600 | 1258363600 | 20100 | 20150 | 20150 | 20100 | 2539 |
| 577 | 20250109 | 091500 | 1207322000 | 20150 | 20150 | 20150 | 20100 | 2582 |
| 578 | 20250109 | 091400 | 1155410550 | 20150 | 20150 | 20150 | 20100 | 7355 |
| 579 | 20250109 | 091300 | 1007537300 | 20150 | 20150 | 20150 | 20100 | 2220 |
| 580 | 20250109 | 091200 | 962810300 | 20150 | 20250 | 20250 | 20150 | 7122 |
| 581 | 20250109 | 091100 | 819227750 | 20200 | 20150 | 20250 | 20150 | 2932 |
| 582 | 20250109 | 091000 | 760008350 | 20200 | 20200 | 20200 | 20150 | 1663 |
| 583 | 20250109 | 090900 | 726495100 | 20150 | 20250 | 20250 | 20150 | 1396 |
| 584 | 20250109 | 090800 | 698341400 | 20200 | 20200 | 20250 | 20200 | 2483 |
| 585 | 20250109 | 090700 | 648179700 | 20200 | 20150 | 20250 | 20150 | 5891 |
| 586 | 20250109 | 090600 | 529362650 | 20150 | 20200 | 20250 | 20150 | 5446 |
| 587 | 20250109 | 090500 | 419398550 | 20200 | 20350 | 20350 | 20200 | 4173 |
| 588 | 20250109 | 090400 | 334825750 | 20300 | 20350 | 20350 | 20300 | 780 |
| 589 | 20250109 | 090300 | 318967950 | 20350 | 20350 | 20400 | 20300 | 3474 |
| 590 | 20250109 | 090200 | 248316800 | 20350 | 20300 | 20350 | 20250 | 2312 |
| 591 | 20250109 | 090100 | 201321800 | 20300 | 20300 | 20350 | 20250 | 3256 |
| 592 | 20250109 | 090000 | 135229650 | 20300 | 20300 | 20400 | 20300 | 6586 |