33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250120 | 190500 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 6677 |
| 3 | 20250120 | 190400 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 4 | 20250120 | 190300 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 5 | 20250120 | 190200 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 6 | 20250120 | 190100 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 7 | 20250120 | 190000 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 8 | 20250120 | 185900 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 9 | 20250120 | 185800 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 10 | 20250120 | 185700 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 11 | 20250120 | 185600 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 12 | 20250120 | 185500 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 13 | 20250120 | 185400 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 14 | 20250120 | 185300 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 15 | 20250120 | 185200 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 16 | 20250120 | 185100 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 17 | 20250120 | 185000 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 18 | 20250120 | 184900 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 19 | 20250120 | 184800 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 20 | 20250120 | 184700 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 21 | 20250120 | 184600 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 22 | 20250120 | 184500 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 23 | 20250120 | 184400 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 24 | 20250120 | 184300 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 25 | 20250120 | 184200 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 26 | 20250120 | 184100 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 27 | 20250120 | 184000 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 28 | 20250120 | 183900 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 29 | 20250120 | 183800 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 30 | 20250120 | 183700 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 31 | 20250120 | 183600 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 32 | 20250120 | 183500 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 6677 |
| 33 | 20250120 | 183400 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 34 | 20250120 | 183300 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 35 | 20250120 | 183200 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 36 | 20250120 | 183100 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 37 | 20250120 | 183000 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 38 | 20250120 | 182900 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 39 | 20250120 | 182800 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 40 | 20250120 | 182700 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 41 | 20250120 | 182600 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 42 | 20250120 | 182500 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 43 | 20250120 | 182400 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 44 | 20250120 | 182300 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 45 | 20250120 | 182200 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 46 | 20250120 | 182100 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 47 | 20250120 | 182000 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 48 | 20250120 | 181900 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 49 | 20250120 | 181800 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 50 | 20250120 | 181700 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 51 | 20250120 | 181600 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 52 | 20250120 | 181500 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 53 | 20250120 | 181400 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 54 | 20250120 | 181300 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 55 | 20250120 | 181200 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 56 | 20250120 | 181100 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 57 | 20250120 | 181000 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 58 | 20250120 | 180900 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 59 | 20250120 | 180800 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 60 | 20250120 | 180700 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 61 | 20250120 | 180600 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 62 | 20250120 | 180500 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 6677 |
| 63 | 20250120 | 180400 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 64 | 20250120 | 180300 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 65 | 20250120 | 180200 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 66 | 20250120 | 180100 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 67 | 20250120 | 180000 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 68 | 20250120 | 175900 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 69 | 20250120 | 175800 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 70 | 20250120 | 175700 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 71 | 20250120 | 175600 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 72 | 20250120 | 175500 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 73 | 20250120 | 175400 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 74 | 20250120 | 175300 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 75 | 20250120 | 175200 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 76 | 20250120 | 175100 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 77 | 20250120 | 175000 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 78 | 20250120 | 174900 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 79 | 20250120 | 174800 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 80 | 20250120 | 174700 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 81 | 20250120 | 174600 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 82 | 20250120 | 174500 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 83 | 20250120 | 174400 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 84 | 20250120 | 174300 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 85 | 20250120 | 174200 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 86 | 20250120 | 174100 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 87 | 20250120 | 174000 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 88 | 20250120 | 173900 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 89 | 20250120 | 173800 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 90 | 20250120 | 173700 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 91 | 20250120 | 173600 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 92 | 20250120 | 173500 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 6677 |
| 93 | 20250120 | 173400 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 94 | 20250120 | 173300 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 95 | 20250120 | 173200 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 96 | 20250120 | 173100 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 97 | 20250120 | 173000 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 98 | 20250120 | 172900 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 99 | 20250120 | 172800 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 100 | 20250120 | 172700 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 101 | 20250120 | 172600 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 102 | 20250120 | 172500 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 103 | 20250120 | 172400 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 104 | 20250120 | 172300 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 105 | 20250120 | 172200 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 106 | 20250120 | 172100 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 107 | 20250120 | 172000 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 108 | 20250120 | 171900 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 109 | 20250120 | 171800 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 110 | 20250120 | 171700 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 111 | 20250120 | 171600 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 112 | 20250120 | 171500 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 113 | 20250120 | 171400 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 114 | 20250120 | 171300 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 115 | 20250120 | 171200 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 116 | 20250120 | 171100 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 117 | 20250120 | 171000 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 118 | 20250120 | 170900 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 119 | 20250120 | 170800 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 120 | 20250120 | 170700 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 121 | 20250120 | 170600 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 122 | 20250120 | 170500 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 6677 |
| 123 | 20250120 | 170400 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 124 | 20250120 | 170300 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 125 | 20250120 | 170200 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 126 | 20250120 | 170100 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 127 | 20250120 | 170000 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 128 | 20250120 | 165900 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 129 | 20250120 | 165800 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 130 | 20250120 | 165700 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 131 | 20250120 | 165600 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 132 | 20250120 | 165500 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 133 | 20250120 | 165400 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 134 | 20250120 | 165300 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 135 | 20250120 | 165200 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 136 | 20250120 | 165100 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 137 | 20250120 | 165000 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 138 | 20250120 | 164900 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 139 | 20250120 | 164800 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 140 | 20250120 | 164700 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 141 | 20250120 | 164600 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 142 | 20250120 | 164500 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 143 | 20250120 | 164400 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 144 | 20250120 | 164300 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 145 | 20250120 | 164200 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 146 | 20250120 | 164100 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 147 | 20250120 | 164000 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 148 | 20250120 | 163900 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 149 | 20250120 | 163800 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 150 | 20250120 | 163700 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 151 | 20250120 | 163600 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 152 | 20250120 | 163500 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 6677 |
| 153 | 20250120 | 163400 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 154 | 20250120 | 163300 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 155 | 20250120 | 163200 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 156 | 20250120 | 163100 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 157 | 20250120 | 163000 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 158 | 20250120 | 162900 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 159 | 20250120 | 162800 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 160 | 20250120 | 162700 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 161 | 20250120 | 162600 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 162 | 20250120 | 162500 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 163 | 20250120 | 162400 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 164 | 20250120 | 162300 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 165 | 20250120 | 162200 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 166 | 20250120 | 162100 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 167 | 20250120 | 162000 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 168 | 20250120 | 161900 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 169 | 20250120 | 161800 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 170 | 20250120 | 161700 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 171 | 20250120 | 161600 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 172 | 20250120 | 161500 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 173 | 20250120 | 161400 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 174 | 20250120 | 161300 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 175 | 20250120 | 161200 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 176 | 20250120 | 161100 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 177 | 20250120 | 161000 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 178 | 20250120 | 160900 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 179 | 20250120 | 160800 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 180 | 20250120 | 160700 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 181 | 20250120 | 160600 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 182 | 20250120 | 160500 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 6677 |
| 183 | 20250120 | 160400 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 184 | 20250120 | 160300 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 185 | 20250120 | 160200 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 186 | 20250120 | 160100 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 187 | 20250120 | 160000 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 188 | 20250120 | 155900 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 189 | 20250120 | 155800 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 190 | 20250120 | 155700 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 191 | 20250120 | 155600 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 192 | 20250120 | 155500 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 193 | 20250120 | 155400 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 194 | 20250120 | 155300 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 195 | 20250120 | 155200 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 196 | 20250120 | 155100 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 197 | 20250120 | 155000 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 198 | 20250120 | 154900 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 199 | 20250120 | 154800 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 200 | 20250120 | 154700 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 201 | 20250120 | 154600 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 202 | 20250120 | 154500 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 203 | 20250120 | 154400 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 204 | 20250120 | 154300 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 205 | 20250120 | 154200 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 206 | 20250120 | 154100 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 207 | 20250120 | 154000 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 208 | 20250120 | 153900 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 209 | 20250120 | 153800 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 210 | 20250120 | 153700 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 211 | 20250120 | 153600 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 212 | 20250120 | 153500 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 6677 |
| 213 | 20250120 | 153400 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 214 | 20250120 | 153300 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 215 | 20250120 | 153200 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 216 | 20250120 | 153100 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 217 | 20250120 | 153000 | 21618566300 | 34950 | 34950 | 34950 | 34950 | 6677 |
| 218 | 20250120 | 152900 | 21385205150 | 35100 | 35100 | 35100 | 35100 | 0 |
| 219 | 20250120 | 152800 | 21385205150 | 35100 | 35100 | 35100 | 35100 | 0 |
| 220 | 20250120 | 152700 | 21385205150 | 35100 | 35100 | 35100 | 35100 | 0 |
| 221 | 20250120 | 152600 | 21385205150 | 35100 | 35100 | 35100 | 35100 | 0 |
| 222 | 20250120 | 152500 | 21385205150 | 35100 | 35100 | 35100 | 35100 | 0 |
| 223 | 20250120 | 152400 | 21385205150 | 35100 | 35100 | 35100 | 35100 | 0 |
| 224 | 20250120 | 152300 | 21385205150 | 35100 | 35100 | 35100 | 35100 | 0 |
| 225 | 20250120 | 152200 | 21385205150 | 35100 | 35100 | 35100 | 35100 | 0 |
| 226 | 20250120 | 152100 | 21385205150 | 35100 | 35100 | 35100 | 35100 | 0 |
| 227 | 20250120 | 152000 | 21385205150 | 35100 | 35100 | 35100 | 35100 | 0 |
| 228 | 20250120 | 151900 | 21385205150 | 35100 | 35050 | 35100 | 35000 | 2855 |
| 229 | 20250120 | 151800 | 21285254150 | 35050 | 35050 | 35100 | 35000 | 645 |
| 230 | 20250120 | 151700 | 21262656850 | 35050 | 35100 | 35100 | 35050 | 951 |
| 231 | 20250120 | 151600 | 21229316250 | 35050 | 35050 | 35100 | 35050 | 435 |
| 232 | 20250120 | 151500 | 21214062750 | 35050 | 35050 | 35050 | 35000 | 451 |
| 233 | 20250120 | 151400 | 21198263600 | 35000 | 35050 | 35100 | 35000 | 1302 |
| 234 | 20250120 | 151300 | 21152679550 | 35000 | 35100 | 35100 | 35000 | 1571 |
| 235 | 20250120 | 151200 | 21097627750 | 35100 | 35100 | 35100 | 35050 | 372 |
| 236 | 20250120 | 151100 | 21084572300 | 35050 | 35100 | 35100 | 35000 | 665 |
| 237 | 20250120 | 151000 | 21061267250 | 35050 | 35050 | 35100 | 35050 | 319 |
| 238 | 20250120 | 150900 | 21050077750 | 35050 | 35000 | 35050 | 35000 | 964 |
| 239 | 20250120 | 150800 | 21016296600 | 35000 | 35000 | 35050 | 34950 | 426 |
| 240 | 20250120 | 150700 | 21001387000 | 35000 | 35050 | 35050 | 35000 | 364 |
| 241 | 20250120 | 150600 | 20988645200 | 35050 | 34950 | 35050 | 34900 | 851 |
| 242 | 20250120 | 150500 | 20958890700 | 34950 | 35000 | 35050 | 34950 | 2797 |
| 243 | 20250120 | 150400 | 20861001450 | 35000 | 35050 | 35050 | 35000 | 977 |
| 244 | 20250120 | 150300 | 20826791000 | 35050 | 35000 | 35050 | 35000 | 712 |
| 245 | 20250120 | 150200 | 20801848400 | 35000 | 35050 | 35100 | 35000 | 604 |
| 246 | 20250120 | 150100 | 20780698250 | 35100 | 35050 | 35150 | 35000 | 1719 |
| 247 | 20250120 | 150000 | 20720459850 | 35050 | 35050 | 35100 | 35050 | 518 |
| 248 | 20250120 | 145900 | 20702294850 | 35050 | 35050 | 35150 | 35050 | 410 |
| 249 | 20250120 | 145800 | 20687921000 | 35050 | 35050 | 35150 | 35050 | 233 |
| 250 | 20250120 | 145700 | 20679744850 | 35100 | 35150 | 35200 | 35100 | 883 |
| 251 | 20250120 | 145600 | 20648729750 | 35150 | 35200 | 35200 | 35150 | 1364 |
| 252 | 20250120 | 145500 | 20600769700 | 35200 | 35150 | 35250 | 35150 | 834 |
| 253 | 20250120 | 145400 | 20571414000 | 35150 | 35200 | 35200 | 35150 | 454 |
| 254 | 20250120 | 145300 | 20555439050 | 35200 | 35200 | 35200 | 35150 | 368 |
| 255 | 20250120 | 145200 | 20542487550 | 35150 | 35200 | 35200 | 35150 | 643 |
| 256 | 20250120 | 145100 | 20519858750 | 35150 | 35150 | 35200 | 35100 | 901 |
| 257 | 20250120 | 145000 | 20488174300 | 35200 | 35100 | 35200 | 35100 | 568 |
| 258 | 20250120 | 144900 | 20468188000 | 35100 | 35100 | 35200 | 35100 | 593 |
| 259 | 20250120 | 144800 | 20447357550 | 35150 | 35100 | 35150 | 35100 | 517 |
| 260 | 20250120 | 144700 | 20429199550 | 35150 | 35150 | 35150 | 35100 | 673 |
| 261 | 20250120 | 144600 | 20405562250 | 35100 | 35150 | 35200 | 35100 | 1334 |
| 262 | 20250120 | 144500 | 20358676400 | 35150 | 35200 | 35200 | 35150 | 716 |
| 263 | 20250120 | 144400 | 20333494750 | 35150 | 35150 | 35200 | 35150 | 306 |
| 264 | 20250120 | 144300 | 20322727000 | 35200 | 35200 | 35200 | 35150 | 361 |
| 265 | 20250120 | 144200 | 20310022850 | 35200 | 35200 | 35200 | 35150 | 999 |
| 266 | 20250120 | 144100 | 20274891800 | 35150 | 35150 | 35200 | 35150 | 418 |
| 267 | 20250120 | 144000 | 20260185750 | 35200 | 35200 | 35250 | 35150 | 850 |
| 268 | 20250120 | 143900 | 20230278000 | 35200 | 35300 | 35300 | 35200 | 522 |
| 269 | 20250120 | 143800 | 20211883700 | 35250 | 35300 | 35350 | 35200 | 2023 |
| 270 | 20250120 | 143700 | 20140481200 | 35350 | 35300 | 35350 | 35300 | 484 |
| 271 | 20250120 | 143600 | 20123380250 | 35300 | 35350 | 35350 | 35300 | 402 |
| 272 | 20250120 | 143500 | 20109172350 | 35300 | 35300 | 35350 | 35300 | 601 |
| 273 | 20250120 | 143400 | 20087947850 | 35300 | 35300 | 35350 | 35250 | 1346 |
| 274 | 20250120 | 143300 | 20040423950 | 35300 | 35300 | 35350 | 35250 | 1379 |
| 275 | 20250120 | 143200 | 19991739150 | 35250 | 35300 | 35300 | 35250 | 468 |
| 276 | 20250120 | 143100 | 19975227850 | 35250 | 35450 | 35450 | 35200 | 5433 |
| 277 | 20250120 | 143000 | 19783189450 | 35450 | 35550 | 35550 | 35400 | 3038 |
| 278 | 20250120 | 142900 | 19675433100 | 35550 | 35250 | 35650 | 35200 | 16630 |
| 279 | 20250120 | 142800 | 19086078900 | 35250 | 35100 | 35350 | 34900 | 7228 |
| 280 | 20250120 | 142700 | 18831531100 | 35050 | 34850 | 35050 | 34800 | 5639 |
| 281 | 20250120 | 142600 | 18634561700 | 34850 | 34800 | 34850 | 34800 | 385 |
| 282 | 20250120 | 142500 | 18621146250 | 34800 | 34850 | 34900 | 34800 | 393 |
| 283 | 20250120 | 142400 | 18607460250 | 34850 | 34850 | 34900 | 34800 | 763 |
| 284 | 20250120 | 142300 | 18580886150 | 34800 | 34850 | 34900 | 34800 | 370 |
| 285 | 20250120 | 142200 | 18567987100 | 34850 | 34850 | 34900 | 34750 | 3934 |
| 286 | 20250120 | 142100 | 18431046750 | 34900 | 34850 | 34900 | 34800 | 642 |
| 287 | 20250120 | 142000 | 18408663600 | 34850 | 34850 | 34900 | 34800 | 1169 |
| 288 | 20250120 | 141900 | 18367937350 | 34900 | 34800 | 34900 | 34800 | 979 |
| 289 | 20250120 | 141800 | 18333818350 | 34800 | 34850 | 34850 | 34800 | 687 |
| 290 | 20250120 | 141700 | 18309903650 | 34800 | 34850 | 34850 | 34800 | 1102 |
| 291 | 20250120 | 141600 | 18271543150 | 34800 | 34800 | 34850 | 34800 | 487 |
| 292 | 20250120 | 141500 | 18254590550 | 34800 | 34850 | 34850 | 34800 | 291 |
| 293 | 20250120 | 141400 | 18244455600 | 34800 | 34800 | 34850 | 34800 | 189 |
| 294 | 20250120 | 141300 | 18237873300 | 34800 | 34800 | 34850 | 34800 | 306 |
| 295 | 20250120 | 141200 | 18227216550 | 34800 | 34800 | 34850 | 34650 | 1397 |
| 296 | 20250120 | 141100 | 18178564050 | 34650 | 34800 | 34850 | 34600 | 5193 |
| 297 | 20250120 | 141000 | 17998578550 | 34800 | 34850 | 34850 | 34800 | 889 |
| 298 | 20250120 | 140900 | 17967628800 | 34800 | 34850 | 34850 | 34800 | 281 |
| 299 | 20250120 | 140800 | 17957847250 | 34850 | 34800 | 34850 | 34800 | 261 |
| 300 | 20250120 | 140700 | 17948759550 | 34800 | 34800 | 34850 | 34800 | 506 |
| 301 | 20250120 | 140600 | 17931140550 | 34850 | 34800 | 34850 | 34800 | 295 |
| 302 | 20250120 | 140500 | 17920871600 | 34850 | 34800 | 34900 | 34800 | 803 |
| 303 | 20250120 | 140400 | 17892889850 | 34850 | 34750 | 34850 | 34700 | 902 |
| 304 | 20250120 | 140300 | 17861515100 | 34700 | 34750 | 34750 | 34700 | 65 |
| 305 | 20250120 | 140200 | 17859257400 | 34750 | 34750 | 34800 | 34650 | 852 |
| 306 | 20250120 | 140100 | 17829656100 | 34750 | 34800 | 34800 | 34650 | 710 |
| 307 | 20250120 | 140000 | 17805013200 | 34750 | 34700 | 34800 | 34650 | 924 |
| 308 | 20250120 | 135900 | 17772928800 | 34700 | 34700 | 34700 | 34650 | 477 |
| 309 | 20250120 | 135800 | 17756379350 | 34700 | 34650 | 34700 | 34600 | 1322 |
| 310 | 20250120 | 135700 | 17710580400 | 34650 | 34650 | 34650 | 34600 | 1541 |
| 311 | 20250120 | 135600 | 17657210900 | 34600 | 34650 | 34700 | 34600 | 433 |
| 312 | 20250120 | 135500 | 17642216550 | 34650 | 34700 | 34700 | 34650 | 1137 |
| 313 | 20250120 | 135400 | 17602813450 | 34700 | 34650 | 34700 | 34650 | 2480 |
| 314 | 20250120 | 135300 | 17516857800 | 34700 | 34700 | 34750 | 34650 | 1207 |
| 315 | 20250120 | 135200 | 17474989550 | 34700 | 34800 | 34850 | 34700 | 6519 |
| 316 | 20250120 | 135100 | 17248448750 | 34800 | 34850 | 34850 | 34800 | 799 |
| 317 | 20250120 | 135000 | 17220631750 | 34800 | 34850 | 34900 | 34800 | 1112 |
| 318 | 20250120 | 134900 | 17181870950 | 34850 | 34900 | 34950 | 34850 | 652 |
| 319 | 20250120 | 134800 | 17159122700 | 34850 | 34850 | 34900 | 34800 | 688 |
| 320 | 20250120 | 134700 | 17135145250 | 34850 | 34850 | 34850 | 34800 | 1263 |
| 321 | 20250120 | 134600 | 17091181500 | 34850 | 34800 | 34850 | 34800 | 3327 |
| 322 | 20250120 | 134500 | 16975368300 | 34850 | 34950 | 34950 | 34850 | 9852 |
| 323 | 20250120 | 134400 | 16631767750 | 34900 | 34900 | 34950 | 34900 | 198 |
| 324 | 20250120 | 134300 | 16624851450 | 34900 | 34950 | 34950 | 34900 | 157 |
| 325 | 20250120 | 134200 | 16619368400 | 34900 | 34950 | 34950 | 34900 | 398 |
| 326 | 20250120 | 134100 | 16605472150 | 34900 | 34900 | 34950 | 34900 | 256 |
| 327 | 20250120 | 134000 | 16596533800 | 34900 | 34950 | 34950 | 34900 | 1093 |
| 328 | 20250120 | 133900 | 16558379150 | 34950 | 34950 | 35000 | 34850 | 6501 |
| 329 | 20250120 | 133800 | 16331346100 | 34950 | 34950 | 35000 | 34950 | 196 |
| 330 | 20250120 | 133700 | 16324489500 | 34950 | 34950 | 35000 | 34950 | 317 |
| 331 | 20250120 | 133600 | 16313403350 | 35000 | 34950 | 35000 | 34950 | 164 |
| 332 | 20250120 | 133500 | 16307670150 | 34950 | 34950 | 35000 | 34950 | 189 |
| 333 | 20250120 | 133400 | 16301059200 | 35000 | 34950 | 35000 | 34950 | 193 |
| 334 | 20250120 | 133300 | 16294309050 | 34950 | 34950 | 35050 | 34950 | 192 |
| 335 | 20250120 | 133200 | 16287592950 | 34950 | 34950 | 35000 | 34950 | 2672 |
| 336 | 20250120 | 133100 | 16194166800 | 34950 | 35000 | 35000 | 34950 | 392 |
| 337 | 20250120 | 133000 | 16180458850 | 34950 | 34950 | 35000 | 34950 | 729 |
| 338 | 20250120 | 132900 | 16154973650 | 34950 | 35000 | 35050 | 34950 | 887 |
| 339 | 20250120 | 132800 | 16123928650 | 35050 | 35000 | 35050 | 34950 | 356 |
| 340 | 20250120 | 132700 | 16111475900 | 35000 | 34950 | 35000 | 34950 | 295 |
| 341 | 20250120 | 132600 | 16101160750 | 35000 | 34950 | 35050 | 34950 | 213 |
| 342 | 20250120 | 132500 | 16093708050 | 34950 | 34950 | 35050 | 34950 | 119 |
| 343 | 20250120 | 132400 | 16089544100 | 34950 | 34950 | 35050 | 34950 | 699 |
| 344 | 20250120 | 132300 | 16065080500 | 34950 | 35000 | 35050 | 34950 | 438 |
| 345 | 20250120 | 132200 | 16049748900 | 34950 | 34950 | 35050 | 34950 | 92 |
| 346 | 20250120 | 132100 | 16046529650 | 35000 | 35000 | 35050 | 34950 | 981 |
| 347 | 20250120 | 132000 | 16012186650 | 35050 | 35000 | 35050 | 35000 | 495 |
| 348 | 20250120 | 131900 | 15994855100 | 35000 | 35000 | 35050 | 35000 | 380 |
| 349 | 20250120 | 131800 | 15981537700 | 35050 | 35050 | 35050 | 35000 | 81 |
| 350 | 20250120 | 131700 | 15978700200 | 35000 | 35050 | 35050 | 35000 | 181 |
| 351 | 20250120 | 131600 | 15972358900 | 35000 | 35000 | 35050 | 35000 | 209 |
| 352 | 20250120 | 131500 | 15965043750 | 35000 | 35050 | 35050 | 35000 | 63 |
| 353 | 20250120 | 131400 | 15962837350 | 35000 | 35050 | 35050 | 35000 | 77 |
| 354 | 20250120 | 131300 | 15960140200 | 35000 | 34950 | 35050 | 34950 | 622 |
| 355 | 20250120 | 131200 | 15938377700 | 34950 | 35000 | 35000 | 34950 | 178 |
| 356 | 20250120 | 131100 | 15932149200 | 34950 | 34950 | 35000 | 34950 | 316 |
| 357 | 20250120 | 131000 | 15921090200 | 34950 | 34900 | 35000 | 34900 | 429 |
| 358 | 20250120 | 130900 | 15906085950 | 34950 | 34900 | 34950 | 34900 | 256 |
| 359 | 20250120 | 130800 | 15897139700 | 34900 | 34900 | 34950 | 34900 | 438 |
| 360 | 20250120 | 130700 | 15881832450 | 34900 | 34950 | 34950 | 34900 | 8169 |
| 361 | 20250120 | 130600 | 15596597400 | 34950 | 35000 | 35050 | 34950 | 88 |
| 362 | 20250120 | 130500 | 15593517650 | 35000 | 35050 | 35050 | 35000 | 1016 |
| 363 | 20250120 | 130400 | 15557956800 | 35050 | 35000 | 35100 | 35000 | 165 |
| 364 | 20250120 | 130300 | 15552172850 | 35050 | 35050 | 35050 | 34950 | 169 |
| 365 | 20250120 | 130200 | 15546253700 | 34950 | 35050 | 35050 | 34950 | 1596 |
| 366 | 20250120 | 130100 | 15490322250 | 35050 | 34950 | 35050 | 34950 | 269 |
| 367 | 20250120 | 130000 | 15480907150 | 34950 | 35000 | 35000 | 34950 | 316 |
| 368 | 20250120 | 125900 | 15469854650 | 35000 | 34950 | 35000 | 34950 | 222 |
| 369 | 20250120 | 125800 | 15462087250 | 34950 | 35000 | 35000 | 34950 | 309 |
| 370 | 20250120 | 125700 | 15451277950 | 34950 | 34950 | 35000 | 34950 | 147 |
| 371 | 20250120 | 125600 | 15446135450 | 35000 | 35000 | 35000 | 34950 | 783 |
| 372 | 20250120 | 125500 | 15418732050 | 34950 | 34950 | 35000 | 34950 | 370 |
| 373 | 20250120 | 125400 | 15405783700 | 35000 | 34950 | 35000 | 34950 | 226 |
| 374 | 20250120 | 125300 | 15397876250 | 34950 | 34950 | 35000 | 34950 | 434 |
| 375 | 20250120 | 125200 | 15382687500 | 34950 | 34950 | 35000 | 34950 | 231 |
| 376 | 20250120 | 125100 | 15374605250 | 34950 | 34950 | 35000 | 34950 | 315 |
| 377 | 20250120 | 125000 | 15363592150 | 34950 | 35000 | 35000 | 34950 | 288 |
| 378 | 20250120 | 124900 | 15353514650 | 35000 | 34950 | 35000 | 34950 | 143 |
| 379 | 20250120 | 124800 | 15348514350 | 34950 | 34950 | 35050 | 34950 | 657 |
| 380 | 20250120 | 124700 | 15325533450 | 34950 | 34950 | 35000 | 34950 | 144 |
| 381 | 20250120 | 124600 | 15320494550 | 34950 | 35100 | 35100 | 34950 | 4792 |
| 382 | 20250120 | 124500 | 15152649350 | 35050 | 35100 | 35150 | 35050 | 1418 |
| 383 | 20250120 | 124400 | 15102880500 | 35050 | 35050 | 35100 | 35050 | 339 |
| 384 | 20250120 | 124300 | 15090989400 | 35100 | 35050 | 35100 | 35050 | 160 |
| 385 | 20250120 | 124200 | 15085375550 | 35100 | 35050 | 35100 | 35000 | 467 |
| 386 | 20250120 | 124100 | 15068998350 | 35050 | 35000 | 35050 | 34950 | 545 |
| 387 | 20250120 | 124000 | 15049923750 | 35000 | 34950 | 35000 | 34950 | 364 |
| 388 | 20250120 | 123900 | 15037185300 | 34950 | 35000 | 35000 | 34950 | 507 |
| 389 | 20250120 | 123800 | 15019459150 | 35000 | 34950 | 35000 | 34950 | 658 |
| 390 | 20250120 | 123700 | 14996430000 | 35000 | 34950 | 35000 | 34950 | 321 |
| 391 | 20250120 | 123600 | 14985196650 | 34950 | 35000 | 35000 | 34950 | 453 |
| 392 | 20250120 | 123500 | 14969348350 | 34950 | 35000 | 35000 | 34950 | 129 |
| 393 | 20250120 | 123400 | 14964834300 | 34950 | 34950 | 35000 | 34950 | 402 |
| 394 | 20250120 | 123300 | 14950773700 | 34950 | 35000 | 35000 | 34950 | 97 |
| 395 | 20250120 | 123200 | 14947379900 | 35000 | 34950 | 35000 | 34950 | 501 |
| 396 | 20250120 | 123100 | 14929854150 | 34950 | 34950 | 35000 | 34950 | 313 |
| 397 | 20250120 | 123000 | 14918900900 | 35000 | 35000 | 35000 | 34950 | 1579 |
| 398 | 20250120 | 122900 | 14863636600 | 34950 | 35000 | 35000 | 34950 | 354 |
| 399 | 20250120 | 122800 | 14851248900 | 34950 | 35000 | 35000 | 34950 | 550 |
| 400 | 20250120 | 122700 | 14832022100 | 35000 | 35000 | 35000 | 34950 | 276 |
| 401 | 20250120 | 122600 | 14822367000 | 35000 | 34950 | 35000 | 34950 | 185 |
| 402 | 20250120 | 122500 | 14815898400 | 34950 | 34950 | 35000 | 34950 | 306 |
| 403 | 20250120 | 122400 | 14805195500 | 34950 | 35000 | 35000 | 34950 | 537 |
| 404 | 20250120 | 122300 | 14786425650 | 34950 | 34950 | 35000 | 34950 | 526 |
| 405 | 20250120 | 122200 | 14768019500 | 34950 | 34900 | 35000 | 34900 | 927 |
| 406 | 20250120 | 122100 | 14735622700 | 34950 | 34900 | 34950 | 34900 | 892 |
| 407 | 20250120 | 122000 | 14704473550 | 34900 | 35000 | 35000 | 34900 | 7259 |
| 408 | 20250120 | 121900 | 14450783600 | 35000 | 35100 | 35100 | 35000 | 6501 |
| 409 | 20250120 | 121800 | 14223058900 | 35100 | 35050 | 35100 | 35050 | 697 |
| 410 | 20250120 | 121700 | 14198595400 | 35050 | 35100 | 35100 | 35050 | 456 |
| 411 | 20250120 | 121600 | 14182601900 | 35100 | 35050 | 35100 | 35050 | 1014 |
| 412 | 20250120 | 121500 | 14147048400 | 35050 | 35100 | 35100 | 35050 | 607 |
| 413 | 20250120 | 121400 | 14125760850 | 35100 | 35150 | 35150 | 35050 | 550 |
| 414 | 20250120 | 121300 | 14106454800 | 35150 | 35100 | 35150 | 35100 | 858 |
| 415 | 20250120 | 121200 | 14076328750 | 35150 | 35100 | 35150 | 35050 | 252 |
| 416 | 20250120 | 121100 | 14067481950 | 35100 | 35100 | 35100 | 35050 | 1222 |
| 417 | 20250120 | 121000 | 14024591150 | 35100 | 35100 | 35150 | 35100 | 264 |
| 418 | 20250120 | 120900 | 14015323050 | 35150 | 35100 | 35150 | 35050 | 693 |
| 419 | 20250120 | 120800 | 13990991400 | 35050 | 35150 | 35150 | 35050 | 6271 |
| 420 | 20250120 | 120700 | 13770881750 | 35150 | 35100 | 35150 | 35100 | 442 |
| 421 | 20250120 | 120600 | 13755346800 | 35100 | 35150 | 35200 | 35100 | 178 |
| 422 | 20250120 | 120500 | 13749089000 | 35150 | 35100 | 35200 | 35100 | 2109 |
| 423 | 20250120 | 120400 | 13674960150 | 35100 | 35100 | 35150 | 35100 | 302 |
| 424 | 20250120 | 120300 | 13664348800 | 35150 | 35100 | 35150 | 35100 | 88 |
| 425 | 20250120 | 120200 | 13661259700 | 35100 | 35200 | 35200 | 35100 | 564 |
| 426 | 20250120 | 120100 | 13641423600 | 35150 | 35200 | 35200 | 35100 | 1195 |
| 427 | 20250120 | 120000 | 13599417900 | 35200 | 35100 | 35200 | 35100 | 1100 |
| 428 | 20250120 | 115900 | 13560752450 | 35150 | 35100 | 35150 | 35100 | 626 |
| 429 | 20250120 | 115800 | 13538766150 | 35150 | 35100 | 35150 | 35100 | 1225 |
| 430 | 20250120 | 115700 | 13495761250 | 35100 | 35150 | 35150 | 35100 | 389 |
| 431 | 20250120 | 115600 | 13482100650 | 35150 | 35150 | 35200 | 35100 | 435 |
| 432 | 20250120 | 115500 | 13466808700 | 35100 | 35100 | 35150 | 35100 | 468 |
| 433 | 20250120 | 115400 | 13450373850 | 35100 | 35100 | 35150 | 35100 | 205 |
| 434 | 20250120 | 115300 | 13443172200 | 35100 | 35100 | 35150 | 35100 | 222 |
| 435 | 20250120 | 115200 | 13435377550 | 35150 | 35150 | 35200 | 35100 | 280 |
| 436 | 20250120 | 115100 | 13425535550 | 35150 | 35150 | 35200 | 35150 | 834 |
| 437 | 20250120 | 115000 | 13396218150 | 35150 | 35200 | 35200 | 35150 | 369 |
| 438 | 20250120 | 114900 | 13383236350 | 35150 | 35100 | 35200 | 35100 | 176 |
| 439 | 20250120 | 114800 | 13377043850 | 35100 | 35150 | 35150 | 35100 | 2545 |
| 440 | 20250120 | 114700 | 13287591400 | 35150 | 35200 | 35200 | 35150 | 155 |
| 441 | 20250120 | 114600 | 13282142650 | 35150 | 35150 | 35200 | 35150 | 570 |
| 442 | 20250120 | 114500 | 13262099600 | 35150 | 35150 | 35200 | 35150 | 286 |
| 443 | 20250120 | 114400 | 13252044950 | 35200 | 35150 | 35200 | 35150 | 1439 |
| 444 | 20250120 | 114300 | 13201452700 | 35150 | 35200 | 35250 | 35150 | 550 |
| 445 | 20250120 | 114200 | 13182092500 | 35250 | 35200 | 35250 | 35200 | 842 |
| 446 | 20250120 | 114100 | 13152441850 | 35200 | 35200 | 35250 | 35200 | 594 |
| 447 | 20250120 | 114000 | 13131531500 | 35200 | 35200 | 35250 | 35200 | 652 |
| 448 | 20250120 | 113900 | 13108573350 | 35200 | 35250 | 35250 | 35200 | 340 |
| 449 | 20250120 | 113800 | 13096596000 | 35250 | 35200 | 35250 | 35200 | 605 |
| 450 | 20250120 | 113700 | 13075299300 | 35200 | 35250 | 35250 | 35200 | 892 |
| 451 | 20250120 | 113600 | 13043881900 | 35250 | 35200 | 35250 | 35200 | 63 |
| 452 | 20250120 | 113500 | 13041662800 | 35250 | 35250 | 35250 | 35200 | 308 |
| 453 | 20250120 | 113400 | 13030807850 | 35200 | 35200 | 35200 | 35200 | 19 |
| 454 | 20250120 | 113300 | 13030139050 | 35200 | 35200 | 35250 | 35200 | 368 |
| 455 | 20250120 | 113200 | 13017168250 | 35200 | 35200 | 35300 | 35200 | 219 |
| 456 | 20250120 | 113100 | 13009453500 | 35250 | 35200 | 35250 | 35200 | 251 |
| 457 | 20250120 | 113000 | 13000608500 | 35200 | 35200 | 35300 | 35200 | 1043 |
| 458 | 20250120 | 112900 | 12963873250 | 35300 | 35300 | 35350 | 35200 | 1813 |
| 459 | 20250120 | 112800 | 12899948250 | 35300 | 35350 | 35350 | 35300 | 246 |
| 460 | 20250120 | 112700 | 12891259350 | 35350 | 35300 | 35350 | 35300 | 303 |
| 461 | 20250120 | 112600 | 12880556400 | 35350 | 35350 | 35350 | 35250 | 158 |
| 462 | 20250120 | 112500 | 12874974150 | 35300 | 35300 | 35350 | 35250 | 322 |
| 463 | 20250120 | 112400 | 12863609450 | 35300 | 35200 | 35350 | 35200 | 1061 |
| 464 | 20250120 | 112300 | 12826170000 | 35250 | 35200 | 35300 | 35200 | 488 |
| 465 | 20250120 | 112200 | 12808961300 | 35200 | 35300 | 35300 | 35200 | 395 |
| 466 | 20250120 | 112100 | 12795031500 | 35250 | 35250 | 35250 | 35200 | 1993 |
| 467 | 20250120 | 112000 | 12724839700 | 35250 | 35250 | 35300 | 35250 | 1515 |
| 468 | 20250120 | 111900 | 12671433700 | 35250 | 35300 | 35350 | 35250 | 990 |
| 469 | 20250120 | 111800 | 12636480050 | 35300 | 35300 | 35350 | 35300 | 160 |
| 470 | 20250120 | 111700 | 12630829800 | 35300 | 35300 | 35350 | 35300 | 258 |
| 471 | 20250120 | 111600 | 12621713050 | 35300 | 35350 | 35400 | 35300 | 1335 |
| 472 | 20250120 | 111500 | 12574523050 | 35350 | 35350 | 35400 | 35350 | 246 |
| 473 | 20250120 | 111400 | 12565817900 | 35350 | 35350 | 35400 | 35350 | 111 |
| 474 | 20250120 | 111300 | 12561893800 | 35400 | 35350 | 35400 | 35350 | 798 |
| 475 | 20250120 | 111200 | 12533676700 | 35350 | 35400 | 35400 | 35350 | 197 |
| 476 | 20250120 | 111100 | 12526704450 | 35400 | 35350 | 35400 | 35350 | 1457 |
| 477 | 20250120 | 111000 | 12475148050 | 35350 | 35350 | 35400 | 35300 | 492 |
| 478 | 20250120 | 110900 | 12457755650 | 35300 | 35350 | 35450 | 35300 | 423 |
| 479 | 20250120 | 110800 | 12442816300 | 35350 | 35350 | 35450 | 35300 | 303 |
| 480 | 20250120 | 110700 | 12432090200 | 35350 | 35400 | 35400 | 35350 | 266 |
| 481 | 20250120 | 110600 | 12422677850 | 35450 | 35450 | 35450 | 35400 | 452 |
| 482 | 20250120 | 110500 | 12406657250 | 35500 | 35550 | 35550 | 35450 | 229 |
| 483 | 20250120 | 110400 | 12398534450 | 35550 | 35350 | 35550 | 35350 | 894 |
| 484 | 20250120 | 110300 | 12366852600 | 35350 | 35600 | 35600 | 35350 | 1404 |
| 485 | 20250120 | 110200 | 12317099600 | 35600 | 35600 | 35650 | 35600 | 854 |
| 486 | 20250120 | 110100 | 12286689100 | 35600 | 35550 | 35600 | 35500 | 1022 |
| 487 | 20250120 | 110000 | 12250311500 | 35550 | 35450 | 35600 | 35450 | 32 |
| 488 | 20250120 | 105900 | 12249174250 | 35450 | 35600 | 35600 | 35450 | 587 |
| 489 | 20250120 | 105800 | 12228305750 | 35600 | 35550 | 35650 | 35550 | 554 |
| 490 | 20250120 | 105700 | 12208576300 | 35600 | 35500 | 35600 | 35450 | 907 |
| 491 | 20250120 | 105600 | 12176393250 | 35500 | 35550 | 35600 | 35500 | 925 |
| 492 | 20250120 | 105500 | 12143517950 | 35550 | 35600 | 35600 | 35550 | 475 |
| 493 | 20250120 | 105400 | 12126609050 | 35600 | 35600 | 35650 | 35600 | 472 |
| 494 | 20250120 | 105300 | 12109790650 | 35650 | 35700 | 35700 | 35650 | 343 |
| 495 | 20250120 | 105200 | 12097561000 | 35700 | 35650 | 35700 | 35600 | 296 |
| 496 | 20250120 | 105100 | 12087010350 | 35650 | 35700 | 35700 | 35600 | 419 |
| 497 | 20250120 | 105000 | 12072068550 | 35750 | 35650 | 35750 | 35600 | 2990 |
| 498 | 20250120 | 104900 | 11965327650 | 35650 | 35600 | 35700 | 35550 | 1615 |
| 499 | 20250120 | 104800 | 11907768250 | 35600 | 35550 | 35650 | 35500 | 1934 |
| 500 | 20250120 | 104700 | 11838921350 | 35550 | 35500 | 35550 | 35500 | 578 |
| 501 | 20250120 | 104600 | 11818374850 | 35550 | 35500 | 35550 | 35500 | 549 |
| 502 | 20250120 | 104500 | 11798859350 | 35550 | 35500 | 35600 | 35500 | 312 |
| 503 | 20250120 | 104400 | 11787764000 | 35500 | 35500 | 35600 | 35500 | 262 |
| 504 | 20250120 | 104300 | 11778453500 | 35450 | 35500 | 35600 | 35450 | 1511 |
| 505 | 20250120 | 104200 | 11724770000 | 35500 | 35550 | 35550 | 35450 | 105 |
| 506 | 20250120 | 104100 | 11721037500 | 35550 | 35500 | 35600 | 35450 | 915 |
| 507 | 20250120 | 104000 | 11688548050 | 35550 | 35600 | 35600 | 35500 | 2135 |
| 508 | 20250120 | 103900 | 11612565550 | 35600 | 35600 | 35650 | 35600 | 565 |
| 509 | 20250120 | 103800 | 11592434200 | 35600 | 35650 | 35650 | 35550 | 1770 |
| 510 | 20250120 | 103700 | 11529400800 | 35650 | 35700 | 35700 | 35600 | 1653 |
| 511 | 20250120 | 103600 | 11470477150 | 35700 | 35600 | 35700 | 35600 | 1182 |
| 512 | 20250120 | 103500 | 11428324750 | 35700 | 35600 | 35700 | 35600 | 2654 |
| 513 | 20250120 | 103400 | 11333691300 | 35600 | 35550 | 35650 | 35500 | 3996 |
| 514 | 20250120 | 103300 | 11191374750 | 35500 | 35500 | 35550 | 35500 | 478 |
| 515 | 20250120 | 103200 | 11174393500 | 35500 | 35550 | 35550 | 35450 | 1029 |
| 516 | 20250120 | 103100 | 11137841800 | 35500 | 35500 | 35550 | 35450 | 503 |
| 517 | 20250120 | 103000 | 11119975750 | 35500 | 35450 | 35550 | 35400 | 2037 |
| 518 | 20250120 | 102900 | 11047645750 | 35400 | 35450 | 35550 | 35400 | 1422 |
| 519 | 20250120 | 102800 | 10997215250 | 35500 | 35500 | 35650 | 35500 | 2942 |
| 520 | 20250120 | 102700 | 10892537750 | 35500 | 35450 | 35550 | 35400 | 4211 |
| 521 | 20250120 | 102600 | 10743054600 | 35400 | 35350 | 35450 | 35350 | 562 |
| 522 | 20250120 | 102500 | 10723144100 | 35400 | 35350 | 35400 | 35250 | 346 |
| 523 | 20250120 | 102400 | 10710909300 | 35400 | 35300 | 35450 | 35300 | 2028 |
| 524 | 20250120 | 102300 | 10639219350 | 35150 | 35150 | 35300 | 35150 | 1898 |
| 525 | 20250120 | 102200 | 10572420950 | 35150 | 35150 | 35150 | 35100 | 102 |
| 526 | 20250120 | 102100 | 10568838750 | 35150 | 35200 | 35200 | 35100 | 469 |
| 527 | 20250120 | 102000 | 10552355400 | 35150 | 35150 | 35200 | 35100 | 532 |
| 528 | 20250120 | 101900 | 10533664000 | 35100 | 35150 | 35150 | 35100 | 1373 |
| 529 | 20250120 | 101800 | 10485443900 | 35150 | 35200 | 35250 | 35150 | 2013 |
| 530 | 20250120 | 101700 | 10414665800 | 35200 | 35250 | 35250 | 35200 | 2132 |
| 531 | 20250120 | 101600 | 10339614950 | 35250 | 35200 | 35250 | 35200 | 466 |
| 532 | 20250120 | 101500 | 10323194400 | 35200 | 35200 | 35250 | 35200 | 466 |
| 533 | 20250120 | 101400 | 10306790100 | 35250 | 35300 | 35300 | 35200 | 744 |
| 534 | 20250120 | 101300 | 10280566300 | 35250 | 35300 | 35300 | 35250 | 3279 |
| 535 | 20250120 | 101200 | 10164966200 | 35250 | 35350 | 35350 | 35250 | 2735 |
| 536 | 20250120 | 101100 | 10068427700 | 35300 | 35350 | 35400 | 35300 | 1808 |
| 537 | 20250120 | 101000 | 10004567950 | 35350 | 35400 | 35400 | 35350 | 642 |
| 538 | 20250120 | 100900 | 9981854800 | 35400 | 35350 | 35400 | 35350 | 409 |
| 539 | 20250120 | 100800 | 9967377500 | 35400 | 35350 | 35450 | 35350 | 296 |
| 540 | 20250120 | 100700 | 9956893750 | 35350 | 35400 | 35500 | 35350 | 2372 |
| 541 | 20250120 | 100600 | 9872838100 | 35400 | 35400 | 35400 | 35350 | 1318 |
| 542 | 20250120 | 100500 | 9826199250 | 35450 | 35450 | 35500 | 35400 | 1791 |
| 543 | 20250120 | 100400 | 9762714600 | 35450 | 35400 | 35450 | 35350 | 1862 |
| 544 | 20250120 | 100300 | 9696765850 | 35400 | 35300 | 35450 | 35300 | 5603 |
| 545 | 20250120 | 100200 | 9498719750 | 35250 | 35150 | 35300 | 35150 | 2229 |
| 546 | 20250120 | 100100 | 9420224200 | 35150 | 35150 | 35150 | 35100 | 646 |
| 547 | 20250120 | 100000 | 9397517350 | 35150 | 35150 | 35200 | 35050 | 1508 |
| 548 | 20250120 | 095900 | 9344516550 | 35150 | 35050 | 35150 | 35050 | 2596 |
| 549 | 20250120 | 095800 | 9253378200 | 35050 | 35050 | 35100 | 35050 | 481 |
| 550 | 20250120 | 095700 | 9236514000 | 35050 | 35100 | 35100 | 35050 | 1510 |
| 551 | 20250120 | 095600 | 9183586800 | 35050 | 35050 | 35050 | 35050 | 1759 |
| 552 | 20250120 | 095500 | 9121933850 | 35050 | 35150 | 35150 | 35050 | 848 |
| 553 | 20250120 | 095400 | 9092169700 | 35100 | 35100 | 35150 | 35100 | 95 |
| 554 | 20250120 | 095300 | 9088834700 | 35150 | 35150 | 35150 | 35100 | 636 |
| 555 | 20250120 | 095200 | 9066496200 | 35100 | 35150 | 35150 | 35100 | 549 |
| 556 | 20250120 | 095100 | 9047219150 | 35100 | 35100 | 35200 | 35100 | 832 |
| 557 | 20250120 | 095000 | 9018005150 | 35100 | 35150 | 35150 | 35100 | 612 |
| 558 | 20250120 | 094900 | 8996510300 | 35150 | 35150 | 35150 | 35100 | 869 |
| 559 | 20250120 | 094800 | 8965976400 | 35100 | 35100 | 35150 | 35100 | 398 |
| 560 | 20250120 | 094700 | 8952003300 | 35150 | 35150 | 35150 | 35150 | 383 |
| 561 | 20250120 | 094600 | 8938540850 | 35150 | 35200 | 35200 | 35150 | 1032 |
| 562 | 20250120 | 094500 | 8902248650 | 35150 | 35150 | 35200 | 35150 | 237 |
| 563 | 20250120 | 094400 | 8893917600 | 35150 | 35150 | 35150 | 35100 | 1819 |
| 564 | 20250120 | 094300 | 8830002350 | 35150 | 35050 | 35150 | 35050 | 585 |
| 565 | 20250120 | 094200 | 8809481400 | 35050 | 35150 | 35150 | 35050 | 900 |
| 566 | 20250120 | 094100 | 8777889600 | 35200 | 35200 | 35250 | 35100 | 1366 |
| 567 | 20250120 | 094000 | 8729830400 | 35200 | 35200 | 35300 | 35200 | 2740 |
| 568 | 20250120 | 093900 | 8633304550 | 35150 | 35150 | 35150 | 35100 | 2930 |
| 569 | 20250120 | 093800 | 8530390750 | 35150 | 35100 | 35150 | 35100 | 740 |
| 570 | 20250120 | 093700 | 8504414450 | 35100 | 35100 | 35100 | 35000 | 1430 |
| 571 | 20250120 | 093600 | 8454343450 | 35100 | 35050 | 35100 | 35050 | 321 |
| 572 | 20250120 | 093500 | 8443076550 | 35100 | 35150 | 35150 | 35000 | 2191 |
| 573 | 20250120 | 093400 | 8366283850 | 35150 | 35150 | 35200 | 35100 | 743 |
| 574 | 20250120 | 093300 | 8340163550 | 35150 | 35050 | 35150 | 35000 | 2213 |
| 575 | 20250120 | 093200 | 8262463100 | 35050 | 35100 | 35100 | 35000 | 591 |
| 576 | 20250120 | 093100 | 8241766500 | 35050 | 35100 | 35150 | 34900 | 7853 |
| 577 | 20250120 | 093000 | 7967082000 | 35150 | 35150 | 35150 | 35100 | 1295 |
| 578 | 20250120 | 092900 | 7921563700 | 35150 | 35100 | 35150 | 35050 | 637 |
| 579 | 20250120 | 092800 | 7899196050 | 35100 | 35000 | 35150 | 35000 | 2413 |
| 580 | 20250120 | 092700 | 7814566650 | 35000 | 35000 | 35100 | 35000 | 2771 |
| 581 | 20250120 | 092600 | 7717500100 | 34950 | 34850 | 35000 | 34850 | 2082 |
| 582 | 20250120 | 092500 | 7644861000 | 34850 | 35050 | 35050 | 34850 | 12166 |
| 583 | 20250120 | 092400 | 7219311600 | 35050 | 35150 | 35200 | 35050 | 2732 |
| 584 | 20250120 | 092300 | 7123356500 | 35150 | 35300 | 35300 | 35100 | 5897 |
| 585 | 20250120 | 092200 | 6915777050 | 35250 | 35200 | 35250 | 35150 | 847 |
| 586 | 20250120 | 092100 | 6885958000 | 35200 | 35250 | 35300 | 35100 | 4426 |
| 587 | 20250120 | 092000 | 6730364200 | 35250 | 35200 | 35400 | 35200 | 3282 |
| 588 | 20250120 | 091900 | 6614483600 | 35200 | 35150 | 35200 | 35100 | 4612 |
| 589 | 20250120 | 091800 | 6452462450 | 35150 | 35150 | 35150 | 35100 | 5731 |
| 590 | 20250120 | 091700 | 6251109250 | 35200 | 35300 | 35300 | 35150 | 3082 |
| 591 | 20250120 | 091600 | 6142608950 | 35250 | 35250 | 35350 | 35200 | 1569 |
| 592 | 20250120 | 091500 | 6087277950 | 35350 | 35250 | 35400 | 35150 | 10274 |
| 593 | 20250120 | 091400 | 5725886600 | 35250 | 35250 | 35300 | 35150 | 1799 |
| 594 | 20250120 | 091300 | 5662527550 | 35200 | 35250 | 35250 | 35100 | 5147 |
| 595 | 20250120 | 091200 | 5481388000 | 35250 | 35450 | 35500 | 35250 | 7426 |
| 596 | 20250120 | 091100 | 5218544450 | 35500 | 35550 | 35550 | 35350 | 9586 |
| 597 | 20250120 | 091000 | 4879017150 | 35550 | 35650 | 35700 | 35500 | 5922 |
| 598 | 20250120 | 090900 | 4668541200 | 35600 | 35700 | 35800 | 35550 | 12185 |
| 599 | 20250120 | 090800 | 4234348650 | 35750 | 36100 | 36100 | 35600 | 16073 |
| 600 | 20250120 | 090700 | 3657189750 | 36100 | 35900 | 36100 | 35900 | 14463 |
| 601 | 20250120 | 090600 | 3136464200 | 35900 | 35800 | 36000 | 35800 | 8090 |
| 602 | 20250120 | 090500 | 2845973600 | 35800 | 35800 | 35850 | 35750 | 4348 |
| 603 | 20250120 | 090400 | 2690369200 | 35800 | 35800 | 35900 | 35800 | 5286 |
| 604 | 20250120 | 090300 | 2500880050 | 35750 | 35800 | 36000 | 35750 | 11553 |
| 605 | 20250120 | 090200 | 2086461400 | 35800 | 36100 | 36100 | 35750 | 8082 |
| 606 | 20250120 | 090100 | 1795846250 | 36100 | 36000 | 36150 | 35800 | 19193 |
| 607 | 20250120 | 090000 | 1105049800 | 36050 | 35500 | 36100 | 35450 | 30860 |