33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250110 | 190000 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 6851 |
| 3 | 20250110 | 185900 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 4 | 20250110 | 185800 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 5 | 20250110 | 185700 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 6 | 20250110 | 185600 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 7 | 20250110 | 185500 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 8 | 20250110 | 185400 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 9 | 20250110 | 185300 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 10 | 20250110 | 185200 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 11 | 20250110 | 185100 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 12 | 20250110 | 185000 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 13 | 20250110 | 184900 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 14 | 20250110 | 184800 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 15 | 20250110 | 184700 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 16 | 20250110 | 184600 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 17 | 20250110 | 184500 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 18 | 20250110 | 184400 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 19 | 20250110 | 184300 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 20 | 20250110 | 184200 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 21 | 20250110 | 184100 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 22 | 20250110 | 184000 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 23 | 20250110 | 183900 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 24 | 20250110 | 183800 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 25 | 20250110 | 183700 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 26 | 20250110 | 183600 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 27 | 20250110 | 183500 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 28 | 20250110 | 183400 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 29 | 20250110 | 183300 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 30 | 20250110 | 183200 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 31 | 20250110 | 183100 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 32 | 20250110 | 183000 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 6851 |
| 33 | 20250110 | 182900 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 34 | 20250110 | 182800 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 35 | 20250110 | 182700 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 36 | 20250110 | 182600 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 37 | 20250110 | 182500 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 38 | 20250110 | 182400 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 39 | 20250110 | 182300 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 40 | 20250110 | 182200 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 41 | 20250110 | 182100 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 42 | 20250110 | 182000 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 43 | 20250110 | 181900 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 44 | 20250110 | 181800 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 45 | 20250110 | 181700 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 46 | 20250110 | 181600 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 47 | 20250110 | 181500 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 48 | 20250110 | 181400 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 49 | 20250110 | 181300 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 50 | 20250110 | 181200 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 51 | 20250110 | 181100 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 52 | 20250110 | 181000 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 53 | 20250110 | 180900 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 54 | 20250110 | 180800 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 55 | 20250110 | 180700 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 56 | 20250110 | 180600 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 57 | 20250110 | 180500 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 58 | 20250110 | 180400 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 59 | 20250110 | 180300 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 60 | 20250110 | 180200 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 61 | 20250110 | 180100 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 62 | 20250110 | 180000 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 6851 |
| 63 | 20250110 | 175900 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 64 | 20250110 | 175800 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 65 | 20250110 | 175700 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 66 | 20250110 | 175600 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 67 | 20250110 | 175500 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 68 | 20250110 | 175400 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 69 | 20250110 | 175300 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 70 | 20250110 | 175200 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 71 | 20250110 | 175100 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 72 | 20250110 | 175000 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 73 | 20250110 | 174900 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 74 | 20250110 | 174800 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 75 | 20250110 | 174700 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 76 | 20250110 | 174600 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 77 | 20250110 | 174500 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 78 | 20250110 | 174400 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 79 | 20250110 | 174300 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 80 | 20250110 | 174200 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 81 | 20250110 | 174100 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 82 | 20250110 | 174000 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 83 | 20250110 | 173900 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 84 | 20250110 | 173800 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 85 | 20250110 | 173700 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 86 | 20250110 | 173600 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 87 | 20250110 | 173500 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 88 | 20250110 | 173400 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 89 | 20250110 | 173300 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 90 | 20250110 | 173200 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 91 | 20250110 | 173100 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 92 | 20250110 | 173000 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 6851 |
| 93 | 20250110 | 172900 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 94 | 20250110 | 172800 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 95 | 20250110 | 172700 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 96 | 20250110 | 172600 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 97 | 20250110 | 172500 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 98 | 20250110 | 172400 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 99 | 20250110 | 172300 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 100 | 20250110 | 172200 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 101 | 20250110 | 172100 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 102 | 20250110 | 172000 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 103 | 20250110 | 171900 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 104 | 20250110 | 171800 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 105 | 20250110 | 171700 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 106 | 20250110 | 171600 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 107 | 20250110 | 171500 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 108 | 20250110 | 171400 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 109 | 20250110 | 171300 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 110 | 20250110 | 171200 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 111 | 20250110 | 171100 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 112 | 20250110 | 171000 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 113 | 20250110 | 170900 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 114 | 20250110 | 170800 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 115 | 20250110 | 170700 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 116 | 20250110 | 170600 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 117 | 20250110 | 170500 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 118 | 20250110 | 170400 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 119 | 20250110 | 170300 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 120 | 20250110 | 170200 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 121 | 20250110 | 170100 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 122 | 20250110 | 170000 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 6851 |
| 123 | 20250110 | 165900 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 124 | 20250110 | 165800 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 125 | 20250110 | 165700 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 126 | 20250110 | 165600 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 127 | 20250110 | 165500 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 128 | 20250110 | 165400 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 129 | 20250110 | 165300 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 130 | 20250110 | 165200 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 131 | 20250110 | 165100 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 132 | 20250110 | 165000 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 133 | 20250110 | 164900 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 134 | 20250110 | 164800 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 135 | 20250110 | 164700 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 136 | 20250110 | 164600 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 137 | 20250110 | 164500 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 138 | 20250110 | 164400 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 139 | 20250110 | 164300 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 140 | 20250110 | 164200 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 141 | 20250110 | 164100 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 142 | 20250110 | 164000 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 143 | 20250110 | 163900 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 144 | 20250110 | 163800 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 145 | 20250110 | 163700 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 146 | 20250110 | 163600 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 147 | 20250110 | 163500 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 148 | 20250110 | 163400 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 149 | 20250110 | 163300 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 150 | 20250110 | 163200 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 151 | 20250110 | 163100 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 152 | 20250110 | 163000 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 6851 |
| 153 | 20250110 | 162900 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 154 | 20250110 | 162800 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 155 | 20250110 | 162700 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 156 | 20250110 | 162600 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 157 | 20250110 | 162500 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 158 | 20250110 | 162400 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 159 | 20250110 | 162300 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 160 | 20250110 | 162200 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 161 | 20250110 | 162100 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 162 | 20250110 | 162000 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 163 | 20250110 | 161900 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 164 | 20250110 | 161800 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 165 | 20250110 | 161700 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 166 | 20250110 | 161600 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 167 | 20250110 | 161500 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 168 | 20250110 | 161400 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 169 | 20250110 | 161300 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 170 | 20250110 | 161200 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 171 | 20250110 | 161100 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 172 | 20250110 | 161000 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 173 | 20250110 | 160900 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 174 | 20250110 | 160800 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 175 | 20250110 | 160700 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 176 | 20250110 | 160600 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 177 | 20250110 | 160500 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 178 | 20250110 | 160400 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 179 | 20250110 | 160300 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 180 | 20250110 | 160200 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 181 | 20250110 | 160100 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 182 | 20250110 | 160000 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 6851 |
| 183 | 20250110 | 155900 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 184 | 20250110 | 155800 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 185 | 20250110 | 155700 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 186 | 20250110 | 155600 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 187 | 20250110 | 155500 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 188 | 20250110 | 155400 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 189 | 20250110 | 155300 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 190 | 20250110 | 155200 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 191 | 20250110 | 155100 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 192 | 20250110 | 155000 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 193 | 20250110 | 154900 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 194 | 20250110 | 154800 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 195 | 20250110 | 154700 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 196 | 20250110 | 154600 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 197 | 20250110 | 154500 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 198 | 20250110 | 154400 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 199 | 20250110 | 154300 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 200 | 20250110 | 154200 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 201 | 20250110 | 154100 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 202 | 20250110 | 154000 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 203 | 20250110 | 153900 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 204 | 20250110 | 153800 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 205 | 20250110 | 153700 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 206 | 20250110 | 153600 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 207 | 20250110 | 153500 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 208 | 20250110 | 153400 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 209 | 20250110 | 153300 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 210 | 20250110 | 153200 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 211 | 20250110 | 153100 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 212 | 20250110 | 153000 | 18777535500 | 26150 | 26150 | 26150 | 26150 | 13702 |
| 213 | 20250110 | 152900 | 18598381850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 214 | 20250110 | 152800 | 18598381850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 215 | 20250110 | 152700 | 18598381850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 216 | 20250110 | 152600 | 18598381850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 217 | 20250110 | 152500 | 18598381850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 218 | 20250110 | 152400 | 18598381850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 219 | 20250110 | 152300 | 18598381850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 220 | 20250110 | 152200 | 18598381850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 221 | 20250110 | 152100 | 18598381850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 222 | 20250110 | 152000 | 18598381850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 223 | 20250110 | 151900 | 18598381850 | 26200 | 26200 | 26250 | 26150 | 1492 |
| 224 | 20250110 | 151800 | 18559274350 | 26200 | 26200 | 26200 | 26150 | 1586 |
| 225 | 20250110 | 151700 | 18517780100 | 26200 | 26200 | 26250 | 26150 | 1034 |
| 226 | 20250110 | 151600 | 18490686150 | 26200 | 26100 | 26250 | 26100 | 2363 |
| 227 | 20250110 | 151500 | 18428837050 | 26100 | 26100 | 26150 | 26050 | 1167 |
| 228 | 20250110 | 151400 | 18398373050 | 26100 | 26150 | 26150 | 26050 | 2464 |
| 229 | 20250110 | 151300 | 18334048600 | 26150 | 26150 | 26200 | 26150 | 2627 |
| 230 | 20250110 | 151200 | 18265337800 | 26150 | 26200 | 26200 | 26100 | 1464 |
| 231 | 20250110 | 151100 | 18227086850 | 26200 | 26300 | 26350 | 26150 | 2781 |
| 232 | 20250110 | 151000 | 18154074550 | 26300 | 26300 | 26350 | 26300 | 1369 |
| 233 | 20250110 | 150900 | 18118036950 | 26300 | 26300 | 26350 | 26300 | 1559 |
| 234 | 20250110 | 150800 | 18077007150 | 26300 | 26350 | 26400 | 26300 | 2883 |
| 235 | 20250110 | 150700 | 18001008250 | 26350 | 26350 | 26400 | 26350 | 593 |
| 236 | 20250110 | 150600 | 17985370200 | 26350 | 26350 | 26400 | 26350 | 430 |
| 237 | 20250110 | 150500 | 17974034550 | 26350 | 26350 | 26400 | 26350 | 1996 |
| 238 | 20250110 | 150400 | 17921431950 | 26400 | 26350 | 26400 | 26350 | 1853 |
| 239 | 20250110 | 150300 | 17872538850 | 26350 | 26350 | 26400 | 26350 | 1930 |
| 240 | 20250110 | 150200 | 17821646250 | 26350 | 26400 | 26450 | 26350 | 1697 |
| 241 | 20250110 | 150100 | 17776864200 | 26350 | 26350 | 26450 | 26350 | 1191 |
| 242 | 20250110 | 150000 | 17745435300 | 26350 | 26350 | 26450 | 26350 | 779 |
| 243 | 20250110 | 145900 | 17724887300 | 26350 | 26400 | 26450 | 26350 | 3775 |
| 244 | 20250110 | 145800 | 17625179450 | 26400 | 26300 | 26450 | 26300 | 4913 |
| 245 | 20250110 | 145700 | 17495585800 | 26300 | 26300 | 26350 | 26300 | 2321 |
| 246 | 20250110 | 145600 | 17434469500 | 26300 | 26300 | 26350 | 26300 | 2070 |
| 247 | 20250110 | 145500 | 17379958000 | 26300 | 26300 | 26350 | 26300 | 1376 |
| 248 | 20250110 | 145400 | 17343746950 | 26350 | 26300 | 26350 | 26300 | 1860 |
| 249 | 20250110 | 145300 | 17294780300 | 26300 | 26300 | 26350 | 26300 | 1787 |
| 250 | 20250110 | 145200 | 17247740200 | 26300 | 26300 | 26350 | 26300 | 1366 |
| 251 | 20250110 | 145100 | 17211778550 | 26300 | 26300 | 26350 | 26250 | 1399 |
| 252 | 20250110 | 145000 | 17174988450 | 26250 | 26250 | 26300 | 26200 | 3277 |
| 253 | 20250110 | 144900 | 17088965500 | 26250 | 26150 | 26300 | 26100 | 10541 |
| 254 | 20250110 | 144800 | 16813206450 | 26150 | 26200 | 26250 | 26150 | 4267 |
| 255 | 20250110 | 144700 | 16701435950 | 26200 | 26300 | 26350 | 26200 | 3511 |
| 256 | 20250110 | 144600 | 16609204050 | 26300 | 26300 | 26350 | 26300 | 2019 |
| 257 | 20250110 | 144500 | 16556059950 | 26300 | 26250 | 26350 | 26250 | 1624 |
| 258 | 20250110 | 144400 | 16513305850 | 26300 | 26250 | 26300 | 26250 | 1763 |
| 259 | 20250110 | 144300 | 16466972050 | 26250 | 26250 | 26300 | 26250 | 1103 |
| 260 | 20250110 | 144200 | 16437994150 | 26250 | 26250 | 26300 | 26250 | 1501 |
| 261 | 20250110 | 144100 | 16398566600 | 26250 | 26300 | 26300 | 26250 | 1995 |
| 262 | 20250110 | 144000 | 16346167700 | 26250 | 26200 | 26300 | 26200 | 1041 |
| 263 | 20250110 | 143900 | 16318833150 | 26200 | 26250 | 26300 | 26200 | 2462 |
| 264 | 20250110 | 143800 | 16254232100 | 26250 | 26250 | 26350 | 26200 | 1935 |
| 265 | 20250110 | 143700 | 16203381350 | 26250 | 26200 | 26300 | 26200 | 1977 |
| 266 | 20250110 | 143600 | 16151472800 | 26200 | 26300 | 26350 | 26200 | 3522 |
| 267 | 20250110 | 143500 | 16058972500 | 26300 | 26350 | 26400 | 26300 | 3208 |
| 268 | 20250110 | 143400 | 15974429400 | 26350 | 26400 | 26400 | 26350 | 2330 |
| 269 | 20250110 | 143300 | 15912977450 | 26350 | 26350 | 26400 | 26350 | 2240 |
| 270 | 20250110 | 143200 | 15853890450 | 26350 | 26300 | 26400 | 26300 | 2624 |
| 271 | 20250110 | 143100 | 15784730100 | 26300 | 26300 | 26350 | 26250 | 5570 |
| 272 | 20250110 | 143000 | 15638122400 | 26250 | 26250 | 26300 | 26250 | 3420 |
| 273 | 20250110 | 142900 | 15548272700 | 26250 | 26300 | 26350 | 26250 | 2746 |
| 274 | 20250110 | 142800 | 15476084650 | 26300 | 26400 | 26400 | 26300 | 3154 |
| 275 | 20250110 | 142700 | 15392993200 | 26400 | 26400 | 26400 | 26350 | 2383 |
| 276 | 20250110 | 142600 | 15330142000 | 26350 | 26400 | 26400 | 26350 | 3454 |
| 277 | 20250110 | 142500 | 15239022550 | 26350 | 26200 | 26400 | 26200 | 8132 |
| 278 | 20250110 | 142400 | 15024684450 | 26250 | 26250 | 26300 | 26250 | 2424 |
| 279 | 20250110 | 142300 | 14961027700 | 26250 | 26250 | 26300 | 26200 | 5556 |
| 280 | 20250110 | 142200 | 14815080700 | 26250 | 26250 | 26300 | 26250 | 1801 |
| 281 | 20250110 | 142100 | 14767784150 | 26250 | 26200 | 26300 | 26150 | 1994 |
| 282 | 20250110 | 142000 | 14715465750 | 26150 | 26400 | 26400 | 26150 | 10490 |
| 283 | 20250110 | 141900 | 14439369200 | 26400 | 26300 | 26400 | 26250 | 5417 |
| 284 | 20250110 | 141800 | 14296594400 | 26250 | 26250 | 26300 | 26200 | 6710 |
| 285 | 20250110 | 141700 | 14120242400 | 26250 | 26100 | 26250 | 26100 | 18514 |
| 286 | 20250110 | 141600 | 13635487150 | 26100 | 26050 | 26150 | 26050 | 9918 |
| 287 | 20250110 | 141500 | 13376613150 | 26050 | 26050 | 26100 | 26050 | 1909 |
| 288 | 20250110 | 141400 | 13326860150 | 26050 | 26100 | 26100 | 26050 | 1076 |
| 289 | 20250110 | 141300 | 13298813750 | 26050 | 26000 | 26100 | 26000 | 7343 |
| 290 | 20250110 | 141200 | 13107497650 | 26000 | 25950 | 26050 | 25950 | 5500 |
| 291 | 20250110 | 141100 | 12964502500 | 25950 | 25950 | 26000 | 25950 | 537 |
| 292 | 20250110 | 141000 | 12950566750 | 25950 | 25900 | 25950 | 25900 | 1142 |
| 293 | 20250110 | 140900 | 12920974450 | 25900 | 25900 | 25950 | 25900 | 979 |
| 294 | 20250110 | 140800 | 12895601800 | 25900 | 25950 | 26000 | 25900 | 2014 |
| 295 | 20250110 | 140700 | 12843352700 | 25950 | 26000 | 26050 | 25950 | 7269 |
| 296 | 20250110 | 140600 | 12654380000 | 25950 | 25900 | 25950 | 25900 | 951 |
| 297 | 20250110 | 140500 | 12629710800 | 25900 | 25900 | 25950 | 25900 | 2355 |
| 298 | 20250110 | 140400 | 12568633150 | 25900 | 25950 | 26000 | 25900 | 2552 |
| 299 | 20250110 | 140300 | 12502381350 | 25950 | 25950 | 26000 | 25950 | 1155 |
| 300 | 20250110 | 140200 | 12472393400 | 25950 | 26000 | 26000 | 25900 | 4090 |
| 301 | 20250110 | 140100 | 12366350850 | 26000 | 25900 | 26000 | 25900 | 1119 |
| 302 | 20250110 | 140000 | 12337328950 | 25950 | 25900 | 26000 | 25900 | 3021 |
| 303 | 20250110 | 135900 | 12258963100 | 25900 | 25900 | 25900 | 25900 | 1218 |
| 304 | 20250110 | 135800 | 12227416900 | 25900 | 25900 | 25950 | 25900 | 2119 |
| 305 | 20250110 | 135700 | 12172493450 | 25900 | 25900 | 25950 | 25900 | 1281 |
| 306 | 20250110 | 135600 | 12139311100 | 25900 | 25900 | 25950 | 25900 | 882 |
| 307 | 20250110 | 135500 | 12116447450 | 25900 | 25950 | 26000 | 25900 | 872 |
| 308 | 20250110 | 135400 | 12093827000 | 25950 | 25950 | 26000 | 25950 | 3653 |
| 309 | 20250110 | 135300 | 11998992050 | 26000 | 25950 | 26000 | 25950 | 5308 |
| 310 | 20250110 | 135200 | 11861023900 | 25950 | 25900 | 25950 | 25900 | 3435 |
| 311 | 20250110 | 135100 | 11771904450 | 25900 | 25750 | 25900 | 25750 | 11246 |
| 312 | 20250110 | 135000 | 11481362050 | 25800 | 25750 | 25850 | 25750 | 1916 |
| 313 | 20250110 | 134900 | 11431921700 | 25750 | 25750 | 25800 | 25750 | 1020 |
| 314 | 20250110 | 134800 | 11405626100 | 25750 | 25800 | 25800 | 25750 | 970 |
| 315 | 20250110 | 134700 | 11380644300 | 25800 | 25800 | 25850 | 25750 | 7352 |
| 316 | 20250110 | 134600 | 11190968200 | 25750 | 25700 | 25750 | 25650 | 5124 |
| 317 | 20250110 | 134500 | 11059212900 | 25700 | 25700 | 25750 | 25700 | 481 |
| 318 | 20250110 | 134400 | 11046846150 | 25700 | 25600 | 25750 | 25600 | 4336 |
| 319 | 20250110 | 134300 | 10935410800 | 25650 | 25650 | 25650 | 25550 | 743 |
| 320 | 20250110 | 134200 | 10916365750 | 25700 | 25650 | 25700 | 25650 | 1377 |
| 321 | 20250110 | 134100 | 10881037800 | 25650 | 25650 | 25700 | 25650 | 1634 |
| 322 | 20250110 | 134000 | 10839122350 | 25650 | 25650 | 25700 | 25650 | 363 |
| 323 | 20250110 | 133900 | 10829809500 | 25700 | 25650 | 25700 | 25650 | 486 |
| 324 | 20250110 | 133800 | 10817332050 | 25700 | 25700 | 25700 | 25600 | 417 |
| 325 | 20250110 | 133700 | 10806633000 | 25700 | 25600 | 25700 | 25550 | 3197 |
| 326 | 20250110 | 133600 | 10724651250 | 25550 | 25550 | 25650 | 25550 | 2761 |
| 327 | 20250110 | 133500 | 10654070300 | 25600 | 25500 | 25650 | 25500 | 549 |
| 328 | 20250110 | 133400 | 10640041600 | 25500 | 25500 | 25600 | 25500 | 2039 |
| 329 | 20250110 | 133300 | 10587899500 | 25550 | 25500 | 25550 | 25500 | 520 |
| 330 | 20250110 | 133200 | 10574638250 | 25500 | 25500 | 25550 | 25500 | 234 |
| 331 | 20250110 | 133100 | 10568670850 | 25500 | 25500 | 25550 | 25500 | 291 |
| 332 | 20250110 | 133000 | 10561245350 | 25500 | 25450 | 25550 | 25450 | 747 |
| 333 | 20250110 | 132900 | 10542210450 | 25450 | 25450 | 25450 | 25450 | 272 |
| 334 | 20250110 | 132800 | 10535288050 | 25450 | 25450 | 25500 | 25450 | 272 |
| 335 | 20250110 | 132700 | 10528365600 | 25450 | 25450 | 25500 | 25450 | 438 |
| 336 | 20250110 | 132600 | 10517218000 | 25450 | 25450 | 25500 | 25450 | 225 |
| 337 | 20250110 | 132500 | 10511491450 | 25450 | 25450 | 25450 | 25450 | 420 |
| 338 | 20250110 | 132400 | 10500802450 | 25450 | 25500 | 25500 | 25450 | 454 |
| 339 | 20250110 | 132300 | 10489241250 | 25500 | 25450 | 25550 | 25450 | 657 |
| 340 | 20250110 | 132200 | 10472501400 | 25450 | 25450 | 25500 | 25450 | 321 |
| 341 | 20250110 | 132100 | 10464322300 | 25450 | 25450 | 25500 | 25400 | 515 |
| 342 | 20250110 | 132000 | 10451212800 | 25450 | 25450 | 25500 | 25450 | 437 |
| 343 | 20250110 | 131900 | 10440078600 | 25450 | 25450 | 25450 | 25450 | 160 |
| 344 | 20250110 | 131800 | 10436006600 | 25500 | 25450 | 25500 | 25450 | 445 |
| 345 | 20250110 | 131700 | 10424670050 | 25450 | 25450 | 25500 | 25450 | 715 |
| 346 | 20250110 | 131600 | 10406445950 | 25450 | 25450 | 25450 | 25450 | 186 |
| 347 | 20250110 | 131500 | 10401712250 | 25450 | 25500 | 25500 | 25450 | 615 |
| 348 | 20250110 | 131400 | 10386042600 | 25450 | 25450 | 25500 | 25450 | 305 |
| 349 | 20250110 | 131300 | 10378279850 | 25450 | 25450 | 25500 | 25450 | 100 |
| 350 | 20250110 | 131200 | 10375734750 | 25500 | 25450 | 25500 | 25450 | 1226 |
| 351 | 20250110 | 131100 | 10344501450 | 25450 | 25500 | 25500 | 25400 | 206 |
| 352 | 20250110 | 131000 | 10339263600 | 25450 | 25400 | 25450 | 25400 | 53 |
| 353 | 20250110 | 130900 | 10337916550 | 25400 | 25400 | 25450 | 25400 | 281 |
| 354 | 20250110 | 130800 | 10330778700 | 25400 | 25400 | 25500 | 25350 | 3224 |
| 355 | 20250110 | 130700 | 10248978450 | 25400 | 25500 | 25500 | 25400 | 2244 |
| 356 | 20250110 | 130600 | 10191758500 | 25500 | 25550 | 25550 | 25500 | 101 |
| 357 | 20250110 | 130500 | 10189182200 | 25500 | 25500 | 25550 | 25500 | 119 |
| 358 | 20250110 | 130400 | 10186144850 | 25500 | 25500 | 25500 | 25500 | 419 |
| 359 | 20250110 | 130300 | 10175460350 | 25500 | 25500 | 25550 | 25500 | 127 |
| 360 | 20250110 | 130200 | 10172221650 | 25500 | 25500 | 25550 | 25500 | 362 |
| 361 | 20250110 | 130100 | 10162980350 | 25500 | 25500 | 25550 | 25500 | 246 |
| 362 | 20250110 | 130000 | 10156706500 | 25500 | 25500 | 25600 | 25500 | 95 |
| 363 | 20250110 | 125900 | 10154282800 | 25550 | 25500 | 25550 | 25500 | 387 |
| 364 | 20250110 | 125800 | 10144396750 | 25500 | 25550 | 25550 | 25500 | 247 |
| 365 | 20250110 | 125700 | 10138098150 | 25600 | 25450 | 25600 | 25450 | 1440 |
| 366 | 20250110 | 125600 | 10101387300 | 25450 | 25450 | 25450 | 25400 | 435 |
| 367 | 20250110 | 125500 | 10090316650 | 25400 | 25400 | 25400 | 25350 | 10134 |
| 368 | 20250110 | 125400 | 9832926800 | 25400 | 25450 | 25450 | 25400 | 316 |
| 369 | 20250110 | 125300 | 9824889950 | 25400 | 25450 | 25450 | 25400 | 18 |
| 370 | 20250110 | 125200 | 9824432700 | 25450 | 25450 | 25450 | 25400 | 392 |
| 371 | 20250110 | 125100 | 9814473100 | 25400 | 25400 | 25500 | 25400 | 453 |
| 372 | 20250110 | 125000 | 9802965400 | 25400 | 25450 | 25450 | 25400 | 1524 |
| 373 | 20250110 | 124900 | 9764185200 | 25450 | 25500 | 25500 | 25450 | 2015 |
| 374 | 20250110 | 124800 | 9712899450 | 25500 | 25500 | 25550 | 25500 | 2673 |
| 375 | 20250110 | 124700 | 9644737650 | 25500 | 25500 | 25550 | 25500 | 364 |
| 376 | 20250110 | 124600 | 9635455550 | 25500 | 25500 | 25550 | 25500 | 472 |
| 377 | 20250110 | 124500 | 9623419100 | 25500 | 25500 | 25550 | 25500 | 108 |
| 378 | 20250110 | 124400 | 9620664550 | 25500 | 25500 | 25500 | 25500 | 410 |
| 379 | 20250110 | 124300 | 9610209550 | 25500 | 25550 | 25550 | 25500 | 223 |
| 380 | 20250110 | 124200 | 9604515350 | 25550 | 25500 | 25550 | 25500 | 69 |
| 381 | 20250110 | 124100 | 9602755000 | 25500 | 25550 | 25550 | 25500 | 407 |
| 382 | 20250110 | 124000 | 9592375900 | 25500 | 25550 | 25550 | 25500 | 254 |
| 383 | 20250110 | 123900 | 9585894350 | 25550 | 25600 | 25600 | 25550 | 88 |
| 384 | 20250110 | 123800 | 9583645350 | 25550 | 25600 | 25650 | 25550 | 1918 |
| 385 | 20250110 | 123700 | 9534549200 | 25600 | 25600 | 25700 | 25600 | 6542 |
| 386 | 20250110 | 123600 | 9366770600 | 25600 | 25650 | 25700 | 25600 | 1067 |
| 387 | 20250110 | 123500 | 9339411400 | 25650 | 25700 | 25700 | 25650 | 444 |
| 388 | 20250110 | 123400 | 9328021650 | 25650 | 25650 | 25700 | 25650 | 112 |
| 389 | 20250110 | 123300 | 9325148400 | 25650 | 25700 | 25700 | 25650 | 250 |
| 390 | 20250110 | 123200 | 9318725250 | 25650 | 25750 | 25750 | 25650 | 962 |
| 391 | 20250110 | 123100 | 9293974050 | 25750 | 25750 | 25750 | 25750 | 169 |
| 392 | 20250110 | 123000 | 9289622300 | 25750 | 25800 | 25800 | 25750 | 1561 |
| 393 | 20250110 | 122900 | 9249407900 | 25800 | 25750 | 25800 | 25700 | 573 |
| 394 | 20250110 | 122800 | 9234649850 | 25750 | 25700 | 25750 | 25700 | 261 |
| 395 | 20250110 | 122700 | 9227937350 | 25750 | 25750 | 25750 | 25700 | 524 |
| 396 | 20250110 | 122600 | 9214446500 | 25700 | 25700 | 25750 | 25700 | 2723 |
| 397 | 20250110 | 122500 | 9144450900 | 25650 | 25650 | 25700 | 25650 | 801 |
| 398 | 20250110 | 122400 | 9123895250 | 25650 | 25700 | 25700 | 25650 | 56 |
| 399 | 20250110 | 122300 | 9122457850 | 25650 | 25650 | 25650 | 25650 | 456 |
| 400 | 20250110 | 122200 | 9110761450 | 25650 | 25700 | 25700 | 25650 | 120 |
| 401 | 20250110 | 122100 | 9107683200 | 25650 | 25700 | 25700 | 25650 | 86 |
| 402 | 20250110 | 122000 | 9105476850 | 25650 | 25650 | 25700 | 25650 | 421 |
| 403 | 20250110 | 121900 | 9094668700 | 25650 | 25650 | 25650 | 25650 | 255 |
| 404 | 20250110 | 121800 | 9088127950 | 25650 | 25600 | 25650 | 25600 | 749 |
| 405 | 20250110 | 121700 | 9068925650 | 25550 | 25500 | 25600 | 25450 | 2038 |
| 406 | 20250110 | 121600 | 9016817450 | 25450 | 25500 | 25500 | 25450 | 1291 |
| 407 | 20250110 | 121500 | 8983927100 | 25500 | 25550 | 25600 | 25500 | 3066 |
| 408 | 20250110 | 121400 | 8905591750 | 25550 | 25600 | 25600 | 25550 | 235 |
| 409 | 20250110 | 121300 | 8899587450 | 25550 | 25550 | 25600 | 25550 | 2168 |
| 410 | 20250110 | 121200 | 8844192550 | 25550 | 25550 | 25600 | 25550 | 961 |
| 411 | 20250110 | 121100 | 8819634500 | 25550 | 25600 | 25600 | 25550 | 183 |
| 412 | 20250110 | 121000 | 8814952000 | 25600 | 25550 | 25600 | 25550 | 834 |
| 413 | 20250110 | 120900 | 8793630550 | 25550 | 25550 | 25600 | 25550 | 3800 |
| 414 | 20250110 | 120800 | 8696360900 | 25550 | 25550 | 25600 | 25550 | 913 |
| 415 | 20250110 | 120700 | 8673033350 | 25600 | 25600 | 25600 | 25550 | 1704 |
| 416 | 20250110 | 120600 | 8629477400 | 25600 | 25650 | 25700 | 25600 | 306 |
| 417 | 20250110 | 120500 | 8621640600 | 25700 | 25700 | 25750 | 25700 | 2780 |
| 418 | 20250110 | 120400 | 8550194550 | 25700 | 25700 | 25750 | 25650 | 476 |
| 419 | 20250110 | 120300 | 8537967600 | 25650 | 25750 | 25800 | 25650 | 288 |
| 420 | 20250110 | 120200 | 8530554450 | 25750 | 25700 | 25800 | 25700 | 1891 |
| 421 | 20250110 | 120100 | 8481878250 | 25700 | 25650 | 25700 | 25600 | 1711 |
| 422 | 20250110 | 120000 | 8437972500 | 25650 | 25600 | 25650 | 25600 | 442 |
| 423 | 20250110 | 115900 | 8426654550 | 25650 | 25600 | 25650 | 25600 | 343 |
| 424 | 20250110 | 115800 | 8417867350 | 25650 | 25600 | 25650 | 25600 | 887 |
| 425 | 20250110 | 115700 | 8395159900 | 25550 | 25650 | 25650 | 25550 | 1283 |
| 426 | 20250110 | 115600 | 8362315450 | 25650 | 25650 | 25650 | 25650 | 73 |
| 427 | 20250110 | 115500 | 8360443000 | 25650 | 25650 | 25700 | 25600 | 1606 |
| 428 | 20250110 | 115400 | 8319225200 | 25650 | 25700 | 25700 | 25650 | 947 |
| 429 | 20250110 | 115300 | 8294911000 | 25700 | 25850 | 25850 | 25700 | 4791 |
| 430 | 20250110 | 115200 | 8171473950 | 25850 | 25750 | 25850 | 25750 | 1081 |
| 431 | 20250110 | 115100 | 8143579500 | 25800 | 25750 | 25800 | 25750 | 1249 |
| 432 | 20250110 | 115000 | 8111392250 | 25750 | 25750 | 25800 | 25750 | 600 |
| 433 | 20250110 | 114900 | 8095930300 | 25800 | 25800 | 25850 | 25750 | 2815 |
| 434 | 20250110 | 114800 | 8023305650 | 25800 | 25850 | 25850 | 25750 | 3389 |
| 435 | 20250110 | 114700 | 7935848300 | 25850 | 26000 | 26050 | 25800 | 4500 |
| 436 | 20250110 | 114600 | 7819249350 | 26000 | 26000 | 26050 | 25950 | 11282 |
| 437 | 20250110 | 114500 | 7525956900 | 26000 | 25850 | 26000 | 25850 | 16074 |
| 438 | 20250110 | 114400 | 7108737900 | 25850 | 25800 | 25950 | 25800 | 4626 |
| 439 | 20250110 | 114300 | 6988956600 | 25850 | 25800 | 25900 | 25750 | 15601 |
| 440 | 20250110 | 114200 | 6585899150 | 25750 | 25550 | 25750 | 25550 | 9091 |
| 441 | 20250110 | 114100 | 6352430550 | 25550 | 25600 | 25600 | 25550 | 135 |
| 442 | 20250110 | 114000 | 6348979150 | 25600 | 25600 | 25600 | 25600 | 854 |
| 443 | 20250110 | 113900 | 6327116750 | 25650 | 25600 | 25650 | 25600 | 1405 |
| 444 | 20250110 | 113800 | 6291145700 | 25550 | 25600 | 25600 | 25550 | 3097 |
| 445 | 20250110 | 113700 | 6211863500 | 25600 | 25600 | 25600 | 25550 | 1852 |
| 446 | 20250110 | 113600 | 6164463550 | 25550 | 25500 | 25600 | 25500 | 1741 |
| 447 | 20250110 | 113500 | 6120011350 | 25500 | 25500 | 25550 | 25450 | 889 |
| 448 | 20250110 | 113400 | 6097344100 | 25500 | 25550 | 25550 | 25450 | 1229 |
| 449 | 20250110 | 113300 | 6065999700 | 25550 | 25500 | 25550 | 25500 | 1254 |
| 450 | 20250110 | 113200 | 6034019750 | 25500 | 25450 | 25500 | 25450 | 1292 |
| 451 | 20250110 | 113100 | 6001081350 | 25450 | 25450 | 25500 | 25450 | 224 |
| 452 | 20250110 | 113000 | 5995378500 | 25450 | 25500 | 25500 | 25450 | 3752 |
| 453 | 20250110 | 112900 | 5899705150 | 25500 | 25550 | 25550 | 25500 | 124 |
| 454 | 20250110 | 112800 | 5896538100 | 25500 | 25500 | 25550 | 25500 | 355 |
| 455 | 20250110 | 112700 | 5887482500 | 25550 | 25450 | 25550 | 25450 | 1476 |
| 456 | 20250110 | 112600 | 5849867450 | 25450 | 25550 | 25550 | 25450 | 1001 |
| 457 | 20250110 | 112500 | 5824349600 | 25500 | 25550 | 25600 | 25500 | 460 |
| 458 | 20250110 | 112400 | 5812599950 | 25550 | 25600 | 25650 | 25550 | 169 |
| 459 | 20250110 | 112300 | 5808273550 | 25600 | 25600 | 25650 | 25550 | 2640 |
| 460 | 20250110 | 112200 | 5740708100 | 25650 | 25600 | 25700 | 25550 | 6674 |
| 461 | 20250110 | 112100 | 5569724500 | 25600 | 25400 | 25600 | 25400 | 2408 |
| 462 | 20250110 | 112000 | 5508252100 | 25500 | 25300 | 25500 | 25300 | 1128 |
| 463 | 20250110 | 111900 | 5479594300 | 25350 | 25450 | 25450 | 25250 | 411 |
| 464 | 20250110 | 111800 | 5469183750 | 25450 | 25300 | 25450 | 25300 | 1932 |
| 465 | 20250110 | 111700 | 5420145100 | 25350 | 25350 | 25450 | 25200 | 2380 |
| 466 | 20250110 | 111600 | 5359940150 | 25350 | 25400 | 25450 | 25350 | 537 |
| 467 | 20250110 | 111500 | 5346301700 | 25400 | 25450 | 25500 | 25400 | 1763 |
| 468 | 20250110 | 111400 | 5301493700 | 25500 | 25500 | 25500 | 25400 | 1568 |
| 469 | 20250110 | 111300 | 5261584450 | 25450 | 25450 | 25500 | 25400 | 1281 |
| 470 | 20250110 | 111200 | 5228977550 | 25450 | 25550 | 25550 | 25300 | 7207 |
| 471 | 20250110 | 111100 | 5045463950 | 25600 | 25700 | 25700 | 25600 | 4253 |
| 472 | 20250110 | 111000 | 4936322200 | 25700 | 25750 | 25800 | 25650 | 5741 |
| 473 | 20250110 | 110900 | 4788714050 | 25750 | 25500 | 25800 | 25500 | 13724 |
| 474 | 20250110 | 110800 | 4436797900 | 25500 | 25450 | 25500 | 25400 | 4975 |
| 475 | 20250110 | 110700 | 4310084900 | 25450 | 25500 | 25550 | 25450 | 3260 |
| 476 | 20250110 | 110600 | 4226923900 | 25500 | 25350 | 25550 | 25350 | 8884 |
| 477 | 20250110 | 110500 | 4000859350 | 25400 | 25200 | 25450 | 25200 | 8775 |
| 478 | 20250110 | 110400 | 3778575600 | 25250 | 25200 | 25250 | 25150 | 3852 |
| 479 | 20250110 | 110300 | 3681479150 | 25200 | 25150 | 25200 | 25150 | 835 |
| 480 | 20250110 | 110200 | 3660454550 | 25150 | 25200 | 25200 | 25150 | 1515 |
| 481 | 20250110 | 110100 | 3622346850 | 25150 | 25200 | 25200 | 25150 | 1020 |
| 482 | 20250110 | 110000 | 3596693500 | 25200 | 25100 | 25200 | 25050 | 3330 |
| 483 | 20250110 | 105900 | 3513020850 | 25050 | 25050 | 25150 | 25000 | 3444 |
| 484 | 20250110 | 105800 | 3426602650 | 25050 | 25000 | 25050 | 25000 | 559 |
| 485 | 20250110 | 105700 | 3412624900 | 25000 | 25050 | 25050 | 24950 | 630 |
| 486 | 20250110 | 105600 | 3396855300 | 25000 | 25000 | 25000 | 24950 | 1124 |
| 487 | 20250110 | 105500 | 3368757450 | 25000 | 24950 | 25050 | 24950 | 479 |
| 488 | 20250110 | 105400 | 3356787550 | 25000 | 25050 | 25050 | 24950 | 861 |
| 489 | 20250110 | 105300 | 3335247200 | 25050 | 25050 | 25100 | 25050 | 476 |
| 490 | 20250110 | 105200 | 3323307650 | 25050 | 24950 | 25100 | 24950 | 4595 |
| 491 | 20250110 | 105100 | 3208429100 | 24900 | 24900 | 24900 | 24900 | 192 |
| 492 | 20250110 | 105000 | 3203648300 | 24900 | 24950 | 24950 | 24900 | 1128 |
| 493 | 20250110 | 104900 | 3175505650 | 24950 | 24900 | 24950 | 24900 | 850 |
| 494 | 20250110 | 104800 | 3154307450 | 24900 | 24950 | 25000 | 24900 | 683 |
| 495 | 20250110 | 104700 | 3137275550 | 24950 | 24950 | 24950 | 24950 | 672 |
| 496 | 20250110 | 104600 | 3120509150 | 24950 | 24950 | 25000 | 24950 | 581 |
| 497 | 20250110 | 104500 | 3106012400 | 24950 | 24950 | 25000 | 24950 | 600 |
| 498 | 20250110 | 104400 | 3091024250 | 24950 | 24950 | 25000 | 24950 | 234 |
| 499 | 20250110 | 104300 | 3085183200 | 24950 | 24950 | 25000 | 24950 | 457 |
| 500 | 20250110 | 104200 | 3073778250 | 24950 | 24850 | 25000 | 24850 | 595 |
| 501 | 20250110 | 104100 | 3058932700 | 24950 | 24800 | 24950 | 24800 | 2298 |
| 502 | 20250110 | 104000 | 3001705250 | 24850 | 24750 | 24850 | 24750 | 1048 |
| 503 | 20250110 | 103900 | 2975686100 | 24750 | 24750 | 24750 | 24750 | 214 |
| 504 | 20250110 | 103800 | 2970389600 | 24750 | 24800 | 24800 | 24750 | 301 |
| 505 | 20250110 | 103700 | 2962930850 | 24750 | 24750 | 24750 | 24750 | 198 |
| 506 | 20250110 | 103600 | 2958030350 | 24750 | 24800 | 24800 | 24750 | 43 |
| 507 | 20250110 | 103500 | 2956966000 | 24850 | 24750 | 24850 | 24750 | 220 |
| 508 | 20250110 | 103400 | 2951501000 | 24750 | 24700 | 24850 | 24650 | 2391 |
| 509 | 20250110 | 103300 | 2892325500 | 24700 | 24750 | 24750 | 24700 | 23 |
| 510 | 20250110 | 103200 | 2891756750 | 24700 | 24700 | 24800 | 24700 | 613 |
| 511 | 20250110 | 103100 | 2876584050 | 24700 | 24750 | 24750 | 24700 | 4 |
| 512 | 20250110 | 103000 | 2876485200 | 24700 | 24800 | 24800 | 24700 | 40 |
| 513 | 20250110 | 102900 | 2875493800 | 24850 | 24700 | 24850 | 24700 | 801 |
| 514 | 20250110 | 102800 | 2855603850 | 24700 | 24750 | 24750 | 24650 | 307 |
| 515 | 20250110 | 102700 | 2848026900 | 24800 | 24750 | 24800 | 24750 | 828 |
| 516 | 20250110 | 102600 | 2827531100 | 24650 | 24650 | 24800 | 24650 | 316 |
| 517 | 20250110 | 102500 | 2819718850 | 24700 | 24650 | 24700 | 24650 | 390 |
| 518 | 20250110 | 102400 | 2810105100 | 24650 | 24650 | 24650 | 24600 | 124 |
| 519 | 20250110 | 102300 | 2807050000 | 24650 | 24650 | 24800 | 24650 | 356 |
| 520 | 20250110 | 102200 | 2798253100 | 24650 | 24700 | 24700 | 24650 | 182 |
| 521 | 20250110 | 102100 | 2793766650 | 24700 | 24650 | 24700 | 24650 | 607 |
| 522 | 20250110 | 102000 | 2778776000 | 24700 | 24600 | 24700 | 24600 | 328 |
| 523 | 20250110 | 101900 | 2770680250 | 24650 | 24600 | 24650 | 24600 | 584 |
| 524 | 20250110 | 101800 | 2756296600 | 24600 | 24600 | 24600 | 24600 | 43 |
| 525 | 20250110 | 101700 | 2755238800 | 24650 | 24650 | 24700 | 24600 | 1483 |
| 526 | 20250110 | 101600 | 2718743000 | 24600 | 24700 | 24750 | 24600 | 2403 |
| 527 | 20250110 | 101500 | 2659408750 | 24750 | 24800 | 24800 | 24750 | 405 |
| 528 | 20250110 | 101400 | 2649384750 | 24850 | 24700 | 24850 | 24700 | 202 |
| 529 | 20250110 | 101300 | 2644374850 | 24700 | 24750 | 24750 | 24700 | 309 |
| 530 | 20250110 | 101200 | 2636728650 | 24900 | 24800 | 24900 | 24700 | 50 |
| 531 | 20250110 | 101100 | 2635488200 | 24700 | 24750 | 24900 | 24700 | 1050 |
| 532 | 20250110 | 101000 | 2609514350 | 24700 | 24750 | 24750 | 24700 | 27 |
| 533 | 20250110 | 100900 | 2608846600 | 24700 | 24800 | 24800 | 24700 | 907 |
| 534 | 20250110 | 100800 | 2586422500 | 24800 | 24700 | 24800 | 24700 | 377 |
| 535 | 20250110 | 100700 | 2577091050 | 24700 | 24750 | 24750 | 24700 | 409 |
| 536 | 20250110 | 100600 | 2566988200 | 24750 | 24750 | 24750 | 24700 | 614 |
| 537 | 20250110 | 100500 | 2551793400 | 24750 | 24700 | 24800 | 24700 | 905 |
| 538 | 20250110 | 100400 | 2529390400 | 24800 | 24800 | 24850 | 24700 | 1202 |
| 539 | 20250110 | 100300 | 2499544450 | 24850 | 24800 | 24850 | 24400 | 11546 |
| 540 | 20250110 | 100200 | 2215472150 | 24850 | 24900 | 24950 | 24700 | 3159 |
| 541 | 20250110 | 100100 | 2137133650 | 24900 | 24900 | 24900 | 24900 | 68 |
| 542 | 20250110 | 100000 | 2135440450 | 24950 | 25000 | 25000 | 24950 | 929 |
| 543 | 20250110 | 095900 | 2112260650 | 25000 | 25000 | 25000 | 24950 | 512 |
| 544 | 20250110 | 095800 | 2099469350 | 25000 | 24950 | 25000 | 24900 | 1304 |
| 545 | 20250110 | 095700 | 2066935000 | 24950 | 24900 | 24950 | 24900 | 111 |
| 546 | 20250110 | 095600 | 2064168650 | 24950 | 24900 | 25000 | 24900 | 2027 |
| 547 | 20250110 | 095500 | 2013629250 | 24950 | 24900 | 24950 | 24900 | 144 |
| 548 | 20250110 | 095400 | 2010042050 | 24950 | 24950 | 24950 | 24900 | 67 |
| 549 | 20250110 | 095300 | 2008370900 | 24950 | 24900 | 24950 | 24900 | 484 |
| 550 | 20250110 | 095200 | 1996303750 | 24950 | 24900 | 24950 | 24900 | 52 |
| 551 | 20250110 | 095100 | 1995007050 | 24900 | 24950 | 25000 | 24900 | 142 |
| 552 | 20250110 | 095000 | 1991464500 | 24950 | 24900 | 24950 | 24850 | 2015 |
| 553 | 20250110 | 094900 | 1941221250 | 24950 | 24900 | 24950 | 24900 | 59 |
| 554 | 20250110 | 094800 | 1939750250 | 24950 | 24900 | 24950 | 24900 | 595 |
| 555 | 20250110 | 094700 | 1924910350 | 24900 | 24950 | 24950 | 24900 | 386 |
| 556 | 20250110 | 094600 | 1915288650 | 24900 | 24950 | 24950 | 24900 | 296 |
| 557 | 20250110 | 094500 | 1907903800 | 24900 | 24950 | 25000 | 24900 | 1410 |
| 558 | 20250110 | 094400 | 1872717000 | 24950 | 24750 | 24950 | 24750 | 3055 |
| 559 | 20250110 | 094300 | 1796581600 | 24750 | 24950 | 24950 | 24750 | 836 |
| 560 | 20250110 | 094200 | 1775822900 | 24900 | 24850 | 24900 | 24800 | 1710 |
| 561 | 20250110 | 094100 | 1733283500 | 24800 | 24850 | 24900 | 24700 | 770 |
| 562 | 20250110 | 094000 | 1714190350 | 24850 | 24850 | 24900 | 24850 | 1375 |
| 563 | 20250110 | 093900 | 1680018600 | 24850 | 24850 | 24900 | 24750 | 1330 |
| 564 | 20250110 | 093800 | 1647044250 | 24800 | 24850 | 24900 | 24750 | 1619 |
| 565 | 20250110 | 093700 | 1606863350 | 24900 | 25000 | 25000 | 24900 | 2434 |
| 566 | 20250110 | 093600 | 1546227050 | 24950 | 24900 | 25000 | 24900 | 793 |
| 567 | 20250110 | 093500 | 1526442100 | 24900 | 25000 | 25000 | 24900 | 1232 |
| 568 | 20250110 | 093400 | 1495700600 | 25000 | 24950 | 25000 | 24900 | 100 |
| 569 | 20250110 | 093300 | 1493203950 | 24950 | 25000 | 25000 | 24950 | 524 |
| 570 | 20250110 | 093200 | 1480125650 | 24950 | 25000 | 25050 | 24950 | 1528 |
| 571 | 20250110 | 093100 | 1441961800 | 25050 | 25050 | 25050 | 25000 | 1163 |
| 572 | 20250110 | 093000 | 1412880050 | 25050 | 25100 | 25100 | 25000 | 1406 |
| 573 | 20250110 | 092900 | 1377669250 | 25100 | 25100 | 25100 | 25050 | 184 |
| 574 | 20250110 | 092800 | 1373050900 | 25050 | 25150 | 25150 | 25050 | 1010 |
| 575 | 20250110 | 092700 | 1347696300 | 25150 | 25100 | 25150 | 25100 | 266 |
| 576 | 20250110 | 092600 | 1341016900 | 25100 | 25200 | 25200 | 25100 | 190 |
| 577 | 20250110 | 092500 | 1336237600 | 25200 | 25100 | 25200 | 25050 | 1077 |
| 578 | 20250110 | 092400 | 1309173950 | 25100 | 25150 | 25200 | 25000 | 2105 |
| 579 | 20250110 | 092300 | 1256326650 | 25100 | 25050 | 25200 | 25000 | 3128 |
| 580 | 20250110 | 092200 | 1177716600 | 25050 | 25050 | 25100 | 25050 | 801 |
| 581 | 20250110 | 092100 | 1157645550 | 25100 | 25100 | 25100 | 25050 | 484 |
| 582 | 20250110 | 092000 | 1145498600 | 25100 | 25200 | 25200 | 25050 | 672 |
| 583 | 20250110 | 091900 | 1128603250 | 25150 | 25100 | 25150 | 25100 | 587 |
| 584 | 20250110 | 091800 | 1113840400 | 25000 | 25100 | 25150 | 25000 | 834 |
| 585 | 20250110 | 091700 | 1092937600 | 25000 | 25050 | 25050 | 25000 | 1109 |
| 586 | 20250110 | 091600 | 1065188750 | 25000 | 25000 | 25050 | 25000 | 103 |
| 587 | 20250110 | 091500 | 1062612300 | 25000 | 25050 | 25050 | 25000 | 209 |
| 588 | 20250110 | 091400 | 1057384350 | 25050 | 25050 | 25050 | 25000 | 556 |
| 589 | 20250110 | 091300 | 1043468350 | 25000 | 25000 | 25000 | 24950 | 484 |
| 590 | 20250110 | 091200 | 1031379800 | 25000 | 25050 | 25100 | 24900 | 1727 |
| 591 | 20250110 | 091100 | 988243850 | 25050 | 25050 | 25200 | 25000 | 1134 |
| 592 | 20250110 | 091000 | 959849450 | 25050 | 25250 | 25250 | 25050 | 5876 |
| 593 | 20250110 | 090900 | 811911800 | 25200 | 25200 | 25250 | 25100 | 2460 |
| 594 | 20250110 | 090800 | 749954200 | 25200 | 25100 | 25250 | 25100 | 6868 |
| 595 | 20250110 | 090700 | 576827550 | 25100 | 25000 | 25100 | 25000 | 1852 |
| 596 | 20250110 | 090600 | 530436350 | 25000 | 24950 | 25050 | 24900 | 3390 |
| 597 | 20250110 | 090500 | 445837200 | 24900 | 24800 | 24950 | 24800 | 1328 |
| 598 | 20250110 | 090400 | 412787800 | 24800 | 24700 | 24800 | 24600 | 7689 |
| 599 | 20250110 | 090300 | 222729750 | 24700 | 24750 | 24800 | 24700 | 2328 |
| 600 | 20250110 | 090200 | 165205050 | 24750 | 24750 | 24850 | 24750 | 605 |
| 601 | 20250110 | 090100 | 150230050 | 24800 | 24850 | 24850 | 24750 | 3453 |
| 602 | 20250110 | 090000 | 64687900 | 24950 | 24750 | 25000 | 24700 | 2531 |