33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250107 | 191300 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 10247 |
| 3 | 20250107 | 191200 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 4 | 20250107 | 191100 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 5 | 20250107 | 191000 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 6 | 20250107 | 190900 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 7 | 20250107 | 190800 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 8 | 20250107 | 190700 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 9 | 20250107 | 190600 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 10 | 20250107 | 190500 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 11 | 20250107 | 190400 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 12 | 20250107 | 190300 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 13 | 20250107 | 190200 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 14 | 20250107 | 190100 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 15 | 20250107 | 190000 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 16 | 20250107 | 185900 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 17 | 20250107 | 185800 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 18 | 20250107 | 185700 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 19 | 20250107 | 185600 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 20 | 20250107 | 185500 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 21 | 20250107 | 185400 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 22 | 20250107 | 185300 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 23 | 20250107 | 185200 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 24 | 20250107 | 185100 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 25 | 20250107 | 185000 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 26 | 20250107 | 184900 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 27 | 20250107 | 184800 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 28 | 20250107 | 184700 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 29 | 20250107 | 184600 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 30 | 20250107 | 184500 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 31 | 20250107 | 184400 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 32 | 20250107 | 184300 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 10247 |
| 33 | 20250107 | 184200 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 34 | 20250107 | 184100 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 35 | 20250107 | 184000 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 36 | 20250107 | 183900 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 37 | 20250107 | 183800 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 38 | 20250107 | 183700 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 39 | 20250107 | 183600 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 40 | 20250107 | 183500 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 41 | 20250107 | 183400 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 42 | 20250107 | 183300 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 43 | 20250107 | 183200 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 44 | 20250107 | 183100 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 45 | 20250107 | 183000 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 46 | 20250107 | 182900 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 47 | 20250107 | 182800 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 48 | 20250107 | 182700 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 49 | 20250107 | 182600 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 50 | 20250107 | 182500 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 51 | 20250107 | 182400 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 52 | 20250107 | 182300 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 53 | 20250107 | 182200 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 54 | 20250107 | 182100 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 55 | 20250107 | 182000 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 56 | 20250107 | 181900 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 57 | 20250107 | 181800 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 58 | 20250107 | 181700 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 59 | 20250107 | 181600 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 60 | 20250107 | 181500 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 61 | 20250107 | 181400 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 62 | 20250107 | 181300 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 10247 |
| 63 | 20250107 | 181200 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 64 | 20250107 | 181100 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 65 | 20250107 | 181000 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 66 | 20250107 | 180900 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 67 | 20250107 | 180800 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 68 | 20250107 | 180700 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 69 | 20250107 | 180600 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 70 | 20250107 | 180500 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 71 | 20250107 | 180400 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 72 | 20250107 | 180300 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 73 | 20250107 | 180200 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 74 | 20250107 | 180100 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 75 | 20250107 | 180000 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 76 | 20250107 | 175900 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 77 | 20250107 | 175800 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 78 | 20250107 | 175700 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 79 | 20250107 | 175600 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 80 | 20250107 | 175500 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 81 | 20250107 | 175400 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 82 | 20250107 | 175300 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 83 | 20250107 | 175200 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 84 | 20250107 | 175100 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 85 | 20250107 | 175000 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 86 | 20250107 | 174900 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 87 | 20250107 | 174800 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 88 | 20250107 | 174700 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 89 | 20250107 | 174600 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 90 | 20250107 | 174500 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 91 | 20250107 | 174400 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 92 | 20250107 | 174300 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 10247 |
| 93 | 20250107 | 174200 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 94 | 20250107 | 174100 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 95 | 20250107 | 174000 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 96 | 20250107 | 173900 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 97 | 20250107 | 173800 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 98 | 20250107 | 173700 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 99 | 20250107 | 173600 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 100 | 20250107 | 173500 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 101 | 20250107 | 173400 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 102 | 20250107 | 173300 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 103 | 20250107 | 173200 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 104 | 20250107 | 173100 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 105 | 20250107 | 173000 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 106 | 20250107 | 172900 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 107 | 20250107 | 172800 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 108 | 20250107 | 172700 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 109 | 20250107 | 172600 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 110 | 20250107 | 172500 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 111 | 20250107 | 172400 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 112 | 20250107 | 172300 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 113 | 20250107 | 172200 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 114 | 20250107 | 172100 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 115 | 20250107 | 172000 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 116 | 20250107 | 171900 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 117 | 20250107 | 171800 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 118 | 20250107 | 171700 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 119 | 20250107 | 171600 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 120 | 20250107 | 171500 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 121 | 20250107 | 171400 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 122 | 20250107 | 171300 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 10247 |
| 123 | 20250107 | 171200 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 124 | 20250107 | 171100 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 125 | 20250107 | 171000 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 126 | 20250107 | 170900 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 127 | 20250107 | 170800 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 128 | 20250107 | 170700 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 129 | 20250107 | 170600 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 130 | 20250107 | 170500 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 131 | 20250107 | 170400 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 132 | 20250107 | 170300 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 133 | 20250107 | 170200 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 134 | 20250107 | 170100 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 135 | 20250107 | 170000 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 136 | 20250107 | 165900 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 137 | 20250107 | 165800 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 138 | 20250107 | 165700 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 139 | 20250107 | 165600 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 140 | 20250107 | 165500 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 141 | 20250107 | 165400 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 142 | 20250107 | 165300 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 143 | 20250107 | 165200 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 144 | 20250107 | 165100 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 145 | 20250107 | 165000 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 146 | 20250107 | 164900 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 147 | 20250107 | 164800 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 148 | 20250107 | 164700 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 149 | 20250107 | 164600 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 150 | 20250107 | 164500 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 151 | 20250107 | 164400 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 152 | 20250107 | 164300 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 10247 |
| 153 | 20250107 | 164200 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 154 | 20250107 | 164100 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 155 | 20250107 | 164000 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 156 | 20250107 | 163900 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 157 | 20250107 | 163800 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 158 | 20250107 | 163700 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 159 | 20250107 | 163600 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 160 | 20250107 | 163500 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 161 | 20250107 | 163400 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 162 | 20250107 | 163300 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 163 | 20250107 | 163200 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 164 | 20250107 | 163100 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 165 | 20250107 | 163000 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 166 | 20250107 | 162900 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 167 | 20250107 | 162800 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 168 | 20250107 | 162700 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 169 | 20250107 | 162600 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 170 | 20250107 | 162500 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 171 | 20250107 | 162400 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 172 | 20250107 | 162300 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 173 | 20250107 | 162200 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 174 | 20250107 | 162100 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 175 | 20250107 | 162000 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 176 | 20250107 | 161900 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 177 | 20250107 | 161800 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 178 | 20250107 | 161700 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 179 | 20250107 | 161600 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 180 | 20250107 | 161500 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 181 | 20250107 | 161400 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 182 | 20250107 | 161300 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 10247 |
| 183 | 20250107 | 161200 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 184 | 20250107 | 161100 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 185 | 20250107 | 161000 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 186 | 20250107 | 160900 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 187 | 20250107 | 160800 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 188 | 20250107 | 160700 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 189 | 20250107 | 160600 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 190 | 20250107 | 160500 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 191 | 20250107 | 160400 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 192 | 20250107 | 160300 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 193 | 20250107 | 160200 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 194 | 20250107 | 160100 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 195 | 20250107 | 160000 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 196 | 20250107 | 155900 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 197 | 20250107 | 155800 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 198 | 20250107 | 155700 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 199 | 20250107 | 155600 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 200 | 20250107 | 155500 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 201 | 20250107 | 155400 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 202 | 20250107 | 155300 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 203 | 20250107 | 155200 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 204 | 20250107 | 155100 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 205 | 20250107 | 155000 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 206 | 20250107 | 154900 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 207 | 20250107 | 154800 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 208 | 20250107 | 154700 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 209 | 20250107 | 154600 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 210 | 20250107 | 154500 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 211 | 20250107 | 154400 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 212 | 20250107 | 154300 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 10247 |
| 213 | 20250107 | 154200 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 214 | 20250107 | 154100 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 215 | 20250107 | 154000 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 216 | 20250107 | 153900 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 217 | 20250107 | 153800 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 218 | 20250107 | 153700 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 219 | 20250107 | 153600 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 220 | 20250107 | 153500 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 221 | 20250107 | 153400 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 222 | 20250107 | 153300 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 223 | 20250107 | 153200 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 224 | 20250107 | 153100 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 225 | 20250107 | 153000 | 11675355900 | 21950 | 21950 | 21950 | 21950 | 10247 |
| 226 | 20250107 | 152900 | 11450434250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 227 | 20250107 | 152800 | 11450434250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 228 | 20250107 | 152700 | 11450434250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 229 | 20250107 | 152600 | 11450434250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 230 | 20250107 | 152500 | 11450434250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 231 | 20250107 | 152400 | 11450434250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 232 | 20250107 | 152300 | 11450434250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 233 | 20250107 | 152200 | 11450434250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 234 | 20250107 | 152100 | 11450434250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 235 | 20250107 | 152000 | 11450434250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 236 | 20250107 | 151900 | 11450434250 | 21950 | 21950 | 22000 | 21950 | 798 |
| 237 | 20250107 | 151800 | 11432904500 | 21950 | 21950 | 22000 | 21950 | 1869 |
| 238 | 20250107 | 151700 | 11391868800 | 22000 | 22000 | 22000 | 21950 | 53 |
| 239 | 20250107 | 151600 | 11390704550 | 21950 | 21950 | 22000 | 21950 | 1394 |
| 240 | 20250107 | 151500 | 11360093300 | 22000 | 21950 | 22000 | 21950 | 1121 |
| 241 | 20250107 | 151400 | 11335487000 | 21950 | 21950 | 22000 | 21900 | 2248 |
| 242 | 20250107 | 151300 | 11286143450 | 21950 | 21900 | 22000 | 21900 | 3488 |
| 243 | 20250107 | 151200 | 11209629400 | 21900 | 21900 | 21950 | 21900 | 330 |
| 244 | 20250107 | 151100 | 11202394000 | 21950 | 21900 | 21950 | 21900 | 795 |
| 245 | 20250107 | 151000 | 11184961250 | 21900 | 21900 | 21950 | 21900 | 1440 |
| 246 | 20250107 | 150900 | 11153424550 | 21950 | 21950 | 21950 | 21900 | 1354 |
| 247 | 20250107 | 150800 | 11123736300 | 21950 | 21950 | 22000 | 21900 | 1912 |
| 248 | 20250107 | 150700 | 11081795800 | 21950 | 21900 | 21950 | 21900 | 259 |
| 249 | 20250107 | 150600 | 11076117550 | 21900 | 21900 | 21950 | 21900 | 310 |
| 250 | 20250107 | 150500 | 11069328100 | 21950 | 21900 | 21950 | 21900 | 617 |
| 251 | 20250107 | 150400 | 11055794600 | 21900 | 21900 | 21950 | 21900 | 337 |
| 252 | 20250107 | 150300 | 11048414050 | 21950 | 21950 | 21950 | 21900 | 385 |
| 253 | 20250107 | 150200 | 11039982250 | 21900 | 21900 | 21900 | 21900 | 224 |
| 254 | 20250107 | 150100 | 11035076650 | 21900 | 21900 | 21950 | 21900 | 465 |
| 255 | 20250107 | 150000 | 11024888850 | 21900 | 21900 | 21950 | 21900 | 446 |
| 256 | 20250107 | 145900 | 11015118900 | 21900 | 21900 | 21900 | 21900 | 1455 |
| 257 | 20250107 | 145800 | 10983254400 | 21900 | 21900 | 21950 | 21900 | 512 |
| 258 | 20250107 | 145700 | 10972037150 | 21950 | 21900 | 21950 | 21900 | 725 |
| 259 | 20250107 | 145600 | 10956147850 | 21900 | 21900 | 21950 | 21900 | 1183 |
| 260 | 20250107 | 145500 | 10930233700 | 21900 | 22000 | 22000 | 21900 | 232 |
| 261 | 20250107 | 145400 | 10925140050 | 21950 | 21900 | 22000 | 21900 | 1690 |
| 262 | 20250107 | 145300 | 10888051400 | 21900 | 21950 | 21950 | 21900 | 218 |
| 263 | 20250107 | 145200 | 10883276700 | 21950 | 21950 | 21950 | 21900 | 1087 |
| 264 | 20250107 | 145100 | 10859465800 | 21900 | 21950 | 21950 | 21900 | 1058 |
| 265 | 20250107 | 145000 | 10836293350 | 21900 | 21850 | 21950 | 21850 | 563 |
| 266 | 20250107 | 144900 | 10823967850 | 21850 | 21900 | 21950 | 21850 | 1398 |
| 267 | 20250107 | 144800 | 10793352700 | 21900 | 21900 | 21900 | 21850 | 2840 |
| 268 | 20250107 | 144700 | 10731159150 | 21900 | 21900 | 21950 | 21850 | 541 |
| 269 | 20250107 | 144600 | 10719320550 | 21900 | 21950 | 21950 | 21850 | 4962 |
| 270 | 20250107 | 144500 | 10610691050 | 21900 | 21900 | 21950 | 21900 | 414 |
| 271 | 20250107 | 144400 | 10601618550 | 21950 | 21950 | 21950 | 21900 | 832 |
| 272 | 20250107 | 144300 | 10583366950 | 21900 | 21950 | 22000 | 21900 | 3485 |
| 273 | 20250107 | 144200 | 10506887900 | 22000 | 21950 | 22000 | 21950 | 1183 |
| 274 | 20250107 | 144100 | 10480881850 | 22000 | 21950 | 22000 | 21950 | 621 |
| 275 | 20250107 | 144000 | 10467225700 | 22000 | 22050 | 22050 | 21950 | 2759 |
| 276 | 20250107 | 143900 | 10406557550 | 22050 | 21950 | 22050 | 21950 | 825 |
| 277 | 20250107 | 143800 | 10388419850 | 22000 | 21950 | 22000 | 21900 | 2716 |
| 278 | 20250107 | 143700 | 10328724350 | 21950 | 21950 | 21950 | 21900 | 342 |
| 279 | 20250107 | 143600 | 10321232200 | 21950 | 21900 | 21950 | 21900 | 1677 |
| 280 | 20250107 | 143500 | 10284502450 | 21900 | 21900 | 21950 | 21900 | 481 |
| 281 | 20250107 | 143400 | 10273968050 | 21900 | 21950 | 21950 | 21900 | 294 |
| 282 | 20250107 | 143300 | 10267529050 | 21950 | 21900 | 21950 | 21900 | 1194 |
| 283 | 20250107 | 143200 | 10241375050 | 21900 | 21900 | 21950 | 21900 | 198 |
| 284 | 20250107 | 143100 | 10237038150 | 21900 | 21900 | 21950 | 21850 | 987 |
| 285 | 20250107 | 143000 | 10215424850 | 21900 | 21900 | 21900 | 21850 | 1548 |
| 286 | 20250107 | 142900 | 10181523950 | 21900 | 21950 | 21950 | 21900 | 1792 |
| 287 | 20250107 | 142800 | 10142276500 | 21900 | 21900 | 21950 | 21900 | 5486 |
| 288 | 20250107 | 142700 | 10022132400 | 21950 | 21950 | 21950 | 21900 | 6136 |
| 289 | 20250107 | 142600 | 9887456300 | 21950 | 21950 | 22000 | 21950 | 3377 |
| 290 | 20250107 | 142500 | 9813297650 | 22000 | 22000 | 22000 | 21950 | 4441 |
| 291 | 20250107 | 142400 | 9715813600 | 21950 | 22050 | 22050 | 21950 | 16903 |
| 292 | 20250107 | 142300 | 9343997050 | 22000 | 22000 | 22050 | 22000 | 458 |
| 293 | 20250107 | 142200 | 9333920350 | 22050 | 22000 | 22050 | 22000 | 175 |
| 294 | 20250107 | 142100 | 9330068150 | 22050 | 22050 | 22100 | 22000 | 2327 |
| 295 | 20250107 | 142000 | 9278761500 | 22000 | 22050 | 22050 | 22000 | 4013 |
| 296 | 20250107 | 141900 | 9190287400 | 22050 | 22050 | 22050 | 22050 | 289 |
| 297 | 20250107 | 141800 | 9183914950 | 22100 | 22050 | 22100 | 22050 | 969 |
| 298 | 20250107 | 141700 | 9162528450 | 22100 | 22100 | 22100 | 22050 | 503 |
| 299 | 20250107 | 141600 | 9151422050 | 22100 | 22100 | 22100 | 22050 | 132 |
| 300 | 20250107 | 141500 | 9148510550 | 22050 | 22050 | 22100 | 22050 | 2339 |
| 301 | 20250107 | 141400 | 9096934800 | 22050 | 22050 | 22100 | 22050 | 652 |
| 302 | 20250107 | 141300 | 9082540950 | 22050 | 22050 | 22050 | 22050 | 584 |
| 303 | 20250107 | 141200 | 9069663750 | 22050 | 22050 | 22100 | 22050 | 239 |
| 304 | 20250107 | 141100 | 9064393450 | 22050 | 22050 | 22100 | 22050 | 484 |
| 305 | 20250107 | 141000 | 9053715100 | 22050 | 22150 | 22150 | 22050 | 703 |
| 306 | 20250107 | 140900 | 9038189700 | 22100 | 22050 | 22100 | 22050 | 1045 |
| 307 | 20250107 | 140800 | 9015099750 | 22050 | 22150 | 22150 | 22050 | 5515 |
| 308 | 20250107 | 140700 | 8893294100 | 22150 | 22150 | 22150 | 22100 | 133 |
| 309 | 20250107 | 140600 | 8890354700 | 22100 | 22100 | 22150 | 22100 | 191 |
| 310 | 20250107 | 140500 | 8886133000 | 22100 | 22150 | 22150 | 22100 | 586 |
| 311 | 20250107 | 140400 | 8873159750 | 22150 | 22100 | 22150 | 22100 | 106 |
| 312 | 20250107 | 140300 | 8870817100 | 22100 | 22100 | 22100 | 22100 | 2012 |
| 313 | 20250107 | 140200 | 8826351900 | 22100 | 22100 | 22100 | 22100 | 916 |
| 314 | 20250107 | 140100 | 8806108300 | 22150 | 22100 | 22150 | 22100 | 201 |
| 315 | 20250107 | 140000 | 8801666150 | 22150 | 22150 | 22150 | 22150 | 1726 |
| 316 | 20250107 | 135900 | 8763435250 | 22150 | 22150 | 22200 | 22150 | 284 |
| 317 | 20250107 | 135800 | 8757142550 | 22150 | 22150 | 22150 | 22150 | 1639 |
| 318 | 20250107 | 135700 | 8720838700 | 22200 | 22150 | 22200 | 22150 | 172 |
| 319 | 20250107 | 135600 | 8717020700 | 22200 | 22150 | 22200 | 22150 | 59 |
| 320 | 20250107 | 135500 | 8715713750 | 22150 | 22150 | 22200 | 22150 | 214 |
| 321 | 20250107 | 135400 | 8710969500 | 22150 | 22100 | 22150 | 22100 | 1305 |
| 322 | 20250107 | 135300 | 8682070600 | 22150 | 22150 | 22150 | 22150 | 138 |
| 323 | 20250107 | 135200 | 8679013900 | 22150 | 22150 | 22200 | 22150 | 481 |
| 324 | 20250107 | 135100 | 8668347250 | 22150 | 22150 | 22200 | 22150 | 473 |
| 325 | 20250107 | 135000 | 8657868800 | 22150 | 22150 | 22200 | 22150 | 182 |
| 326 | 20250107 | 134900 | 8653837450 | 22150 | 22150 | 22200 | 22150 | 406 |
| 327 | 20250107 | 134800 | 8644834600 | 22200 | 22150 | 22200 | 22100 | 214 |
| 328 | 20250107 | 134700 | 8640088350 | 22150 | 22150 | 22200 | 22100 | 152 |
| 329 | 20250107 | 134600 | 8636726750 | 22150 | 22150 | 22200 | 22100 | 971 |
| 330 | 20250107 | 134500 | 8615219550 | 22150 | 22200 | 22200 | 22150 | 237 |
| 331 | 20250107 | 134400 | 8609968050 | 22150 | 22100 | 22150 | 22100 | 248 |
| 332 | 20250107 | 134300 | 8604475350 | 22150 | 22100 | 22150 | 22100 | 1665 |
| 333 | 20250107 | 134200 | 8567596000 | 22100 | 22100 | 22100 | 22100 | 641 |
| 334 | 20250107 | 134100 | 8553429900 | 22150 | 22150 | 22200 | 22150 | 412 |
| 335 | 20250107 | 134000 | 8544304050 | 22150 | 22150 | 22150 | 22150 | 185 |
| 336 | 20250107 | 133900 | 8540206300 | 22200 | 22150 | 22200 | 22100 | 245 |
| 337 | 20250107 | 133800 | 8534777950 | 22200 | 22150 | 22200 | 22150 | 1823 |
| 338 | 20250107 | 133700 | 8494318500 | 22150 | 22200 | 22200 | 22150 | 89 |
| 339 | 20250107 | 133600 | 8492347050 | 22150 | 22150 | 22200 | 22150 | 238 |
| 340 | 20250107 | 133500 | 8487071600 | 22150 | 22150 | 22200 | 22150 | 1229 |
| 341 | 20250107 | 133400 | 8459849200 | 22100 | 22100 | 22100 | 22100 | 17 |
| 342 | 20250107 | 133300 | 8459473500 | 22150 | 22100 | 22150 | 22100 | 451 |
| 343 | 20250107 | 133200 | 8449484450 | 22150 | 22100 | 22150 | 22100 | 2552 |
| 344 | 20250107 | 133100 | 8392968300 | 22150 | 22100 | 22200 | 22100 | 1968 |
| 345 | 20250107 | 133000 | 8349407300 | 22150 | 22150 | 22150 | 22150 | 515 |
| 346 | 20250107 | 132900 | 8338000050 | 22150 | 22150 | 22150 | 22100 | 235 |
| 347 | 20250107 | 132800 | 8332805700 | 22150 | 22150 | 22150 | 22150 | 4 |
| 348 | 20250107 | 132700 | 8332717100 | 22150 | 22200 | 22200 | 22150 | 1570 |
| 349 | 20250107 | 132600 | 8297940500 | 22150 | 22150 | 22200 | 22150 | 536 |
| 350 | 20250107 | 132500 | 8286068050 | 22150 | 22150 | 22150 | 22150 | 1153 |
| 351 | 20250107 | 132400 | 8260529100 | 22150 | 22150 | 22150 | 22150 | 108 |
| 352 | 20250107 | 132300 | 8258136900 | 22150 | 22200 | 22200 | 22150 | 108 |
| 353 | 20250107 | 132200 | 8255739700 | 22200 | 22150 | 22200 | 22150 | 4 |
| 354 | 20250107 | 132100 | 8255651000 | 22200 | 22150 | 22200 | 22150 | 392 |
| 355 | 20250107 | 132000 | 8246965450 | 22150 | 22150 | 22150 | 22150 | 4 |
| 356 | 20250107 | 131900 | 8246876850 | 22150 | 22200 | 22200 | 22150 | 28 |
| 357 | 20250107 | 131800 | 8246256000 | 22200 | 22150 | 22200 | 22150 | 324 |
| 358 | 20250107 | 131700 | 8239072900 | 22200 | 22200 | 22200 | 22200 | 60 |
| 359 | 20250107 | 131600 | 8237740900 | 22150 | 22150 | 22150 | 22150 | 64 |
| 360 | 20250107 | 131500 | 8236323300 | 22200 | 22200 | 22200 | 22150 | 67 |
| 361 | 20250107 | 131400 | 8234836300 | 22150 | 22200 | 22200 | 22150 | 21 |
| 362 | 20250107 | 131300 | 8234370650 | 22200 | 22200 | 22250 | 22200 | 1600 |
| 363 | 20250107 | 131200 | 8198850600 | 22200 | 22200 | 22200 | 22200 | 808 |
| 364 | 20250107 | 131100 | 8180913000 | 22200 | 22200 | 22250 | 22200 | 169 |
| 365 | 20250107 | 131000 | 8177161100 | 22200 | 22200 | 22200 | 22200 | 179 |
| 366 | 20250107 | 130900 | 8173187300 | 22200 | 22200 | 22200 | 22150 | 1630 |
| 367 | 20250107 | 130800 | 8137019450 | 22200 | 22200 | 22200 | 22150 | 630 |
| 368 | 20250107 | 130700 | 8123040600 | 22200 | 22200 | 22200 | 22150 | 821 |
| 369 | 20250107 | 130600 | 8104814750 | 22200 | 22200 | 22200 | 22150 | 373 |
| 370 | 20250107 | 130500 | 8096534700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 371 | 20250107 | 130400 | 8096534700 | 22150 | 22200 | 22200 | 22150 | 379 |
| 372 | 20250107 | 130300 | 8088135600 | 22200 | 22200 | 22250 | 22200 | 284 |
| 373 | 20250107 | 130200 | 8081828850 | 22200 | 22200 | 22200 | 22200 | 328 |
| 374 | 20250107 | 130100 | 8074547250 | 22250 | 22200 | 22250 | 22200 | 137 |
| 375 | 20250107 | 130000 | 8071505400 | 22200 | 22200 | 22250 | 22200 | 24 |
| 376 | 20250107 | 125900 | 8070972550 | 22200 | 22200 | 22250 | 22200 | 138 |
| 377 | 20250107 | 125800 | 8067908850 | 22200 | 22200 | 22250 | 22200 | 80 |
| 378 | 20250107 | 125700 | 8066130800 | 22250 | 22200 | 22250 | 22150 | 1058 |
| 379 | 20250107 | 125600 | 8042645650 | 22250 | 22200 | 22250 | 22200 | 268 |
| 380 | 20250107 | 125500 | 8036693900 | 22200 | 22200 | 22200 | 22200 | 760 |
| 381 | 20250107 | 125400 | 8019821900 | 22200 | 22200 | 22200 | 22150 | 270 |
| 382 | 20250107 | 125300 | 8013838400 | 22150 | 22200 | 22200 | 22150 | 1944 |
| 383 | 20250107 | 125200 | 7970687450 | 22200 | 22200 | 22200 | 22200 | 172 |
| 384 | 20250107 | 125100 | 7966869050 | 22200 | 22200 | 22250 | 22200 | 86 |
| 385 | 20250107 | 125000 | 7964957600 | 22250 | 22200 | 22250 | 22200 | 2056 |
| 386 | 20250107 | 124900 | 7919314350 | 22200 | 22150 | 22200 | 22150 | 144 |
| 387 | 20250107 | 124800 | 7916118550 | 22150 | 22200 | 22200 | 22150 | 726 |
| 388 | 20250107 | 124700 | 7900035500 | 22150 | 22200 | 22200 | 22150 | 8 |
| 389 | 20250107 | 124600 | 7899858250 | 22150 | 22200 | 22200 | 22150 | 3582 |
| 390 | 20250107 | 124500 | 7820338350 | 22200 | 22150 | 22200 | 22150 | 9 |
| 391 | 20250107 | 124400 | 7820138950 | 22150 | 22100 | 22150 | 22100 | 229 |
| 392 | 20250107 | 124300 | 7815067250 | 22150 | 22150 | 22150 | 22150 | 11 |
| 393 | 20250107 | 124200 | 7814823600 | 22100 | 22150 | 22150 | 22100 | 127 |
| 394 | 20250107 | 124100 | 7812011650 | 22100 | 22150 | 22150 | 22100 | 505 |
| 395 | 20250107 | 124000 | 7800826400 | 22200 | 22150 | 22200 | 22150 | 188 |
| 396 | 20250107 | 123900 | 7796659700 | 22150 | 22150 | 22150 | 22100 | 2725 |
| 397 | 20250107 | 123800 | 7736301500 | 22150 | 22150 | 22150 | 22100 | 510 |
| 398 | 20250107 | 123700 | 7725005900 | 22100 | 22100 | 22100 | 22100 | 505 |
| 399 | 20250107 | 123600 | 7713845400 | 22100 | 22150 | 22150 | 22100 | 245 |
| 400 | 20250107 | 123500 | 7708419550 | 22100 | 22100 | 22150 | 22100 | 203 |
| 401 | 20250107 | 123400 | 7703923250 | 22100 | 22100 | 22100 | 22100 | 116 |
| 402 | 20250107 | 123300 | 7701359650 | 22100 | 22100 | 22100 | 22100 | 485 |
| 403 | 20250107 | 123200 | 7690641150 | 22100 | 22050 | 22100 | 22050 | 193 |
| 404 | 20250107 | 123100 | 7686376100 | 22050 | 22100 | 22100 | 22050 | 689 |
| 405 | 20250107 | 123000 | 7671149700 | 22100 | 22100 | 22100 | 22100 | 311 |
| 406 | 20250107 | 122900 | 7664276600 | 22050 | 22050 | 22100 | 22050 | 672 |
| 407 | 20250107 | 122800 | 7649447050 | 22100 | 22100 | 22100 | 22050 | 187 |
| 408 | 20250107 | 122700 | 7645318450 | 22050 | 22050 | 22050 | 22050 | 10 |
| 409 | 20250107 | 122600 | 7645097950 | 22100 | 22100 | 22100 | 22050 | 703 |
| 410 | 20250107 | 122500 | 7629581900 | 22050 | 22100 | 22100 | 22050 | 283 |
| 411 | 20250107 | 122400 | 7623341200 | 22100 | 22050 | 22100 | 22050 | 380 |
| 412 | 20250107 | 122300 | 7614961800 | 22050 | 22050 | 22050 | 22050 | 10 |
| 413 | 20250107 | 122200 | 7614741300 | 22050 | 22100 | 22150 | 22050 | 1156 |
| 414 | 20250107 | 122100 | 7589196050 | 22100 | 22100 | 22100 | 22100 | 204 |
| 415 | 20250107 | 122000 | 7584687650 | 22100 | 22050 | 22100 | 22050 | 1145 |
| 416 | 20250107 | 121900 | 7559385000 | 22100 | 22100 | 22100 | 22050 | 375 |
| 417 | 20250107 | 121800 | 7551114600 | 22100 | 22100 | 22100 | 22050 | 1065 |
| 418 | 20250107 | 121700 | 7527601200 | 22100 | 22150 | 22150 | 22100 | 2987 |
| 419 | 20250107 | 121600 | 7461588450 | 22100 | 22150 | 22150 | 22100 | 151 |
| 420 | 20250107 | 121500 | 7458251300 | 22100 | 22100 | 22100 | 22100 | 312 |
| 421 | 20250107 | 121400 | 7451356100 | 22100 | 22150 | 22150 | 22100 | 67 |
| 422 | 20250107 | 121300 | 7449872950 | 22150 | 22150 | 22150 | 22150 | 151 |
| 423 | 20250107 | 121200 | 7446528300 | 22150 | 22100 | 22150 | 22100 | 2543 |
| 424 | 20250107 | 121100 | 7390302750 | 22100 | 22150 | 22150 | 22100 | 147 |
| 425 | 20250107 | 121000 | 7387047050 | 22150 | 22100 | 22150 | 22100 | 7 |
| 426 | 20250107 | 120900 | 7386892300 | 22100 | 22150 | 22150 | 22100 | 279 |
| 427 | 20250107 | 120800 | 7380716350 | 22150 | 22150 | 22150 | 22150 | 242 |
| 428 | 20250107 | 120700 | 7375356050 | 22150 | 22100 | 22150 | 22100 | 526 |
| 429 | 20250107 | 120600 | 7363705650 | 22100 | 22150 | 22150 | 22100 | 461 |
| 430 | 20250107 | 120500 | 7353496550 | 22150 | 22150 | 22150 | 22150 | 1 |
| 431 | 20250107 | 120400 | 7353474400 | 22150 | 22150 | 22150 | 22100 | 24 |
| 432 | 20250107 | 120300 | 7352943350 | 22150 | 22150 | 22150 | 22100 | 186 |
| 433 | 20250107 | 120200 | 7348823850 | 22150 | 22200 | 22200 | 22100 | 735 |
| 434 | 20250107 | 120100 | 7332531800 | 22150 | 22150 | 22200 | 22150 | 83 |
| 435 | 20250107 | 120000 | 7330693300 | 22150 | 22200 | 22200 | 22150 | 150 |
| 436 | 20250107 | 115900 | 7327370700 | 22150 | 22150 | 22200 | 22150 | 232 |
| 437 | 20250107 | 115800 | 7322231800 | 22150 | 22100 | 22150 | 22100 | 437 |
| 438 | 20250107 | 115700 | 7312552800 | 22150 | 22100 | 22150 | 22100 | 71 |
| 439 | 20250107 | 115600 | 7310983650 | 22150 | 22150 | 22150 | 22150 | 836 |
| 440 | 20250107 | 115500 | 7292466250 | 22150 | 22100 | 22150 | 22100 | 345 |
| 441 | 20250107 | 115400 | 7284824900 | 22100 | 22150 | 22150 | 22100 | 2212 |
| 442 | 20250107 | 115300 | 7235939150 | 22150 | 22200 | 22200 | 22150 | 1867 |
| 443 | 20250107 | 115200 | 7194584600 | 22150 | 22200 | 22200 | 22150 | 1067 |
| 444 | 20250107 | 115100 | 7170898050 | 22200 | 22150 | 22200 | 22150 | 55 |
| 445 | 20250107 | 115000 | 7169677800 | 22150 | 22150 | 22150 | 22150 | 720 |
| 446 | 20250107 | 114900 | 7153729800 | 22150 | 22200 | 22200 | 22150 | 572 |
| 447 | 20250107 | 114800 | 7141057700 | 22200 | 22150 | 22200 | 22150 | 24 |
| 448 | 20250107 | 114700 | 7140525650 | 22200 | 22200 | 22200 | 22150 | 67 |
| 449 | 20250107 | 114600 | 7139038850 | 22150 | 22150 | 22200 | 22150 | 204 |
| 450 | 20250107 | 114500 | 7134520150 | 22200 | 22200 | 22200 | 22200 | 74 |
| 451 | 20250107 | 114400 | 7132877350 | 22200 | 22150 | 22200 | 22150 | 84 |
| 452 | 20250107 | 114300 | 7131015900 | 22150 | 22150 | 22150 | 22150 | 1 |
| 453 | 20250107 | 114200 | 7130993750 | 22200 | 22150 | 22200 | 22150 | 203 |
| 454 | 20250107 | 114100 | 7126487650 | 22200 | 22200 | 22200 | 22150 | 291 |
| 455 | 20250107 | 114000 | 7120027850 | 22150 | 22150 | 22150 | 22150 | 533 |
| 456 | 20250107 | 113900 | 7108221900 | 22200 | 22150 | 22200 | 22150 | 532 |
| 457 | 20250107 | 113800 | 7096423000 | 22150 | 22200 | 22200 | 22150 | 925 |
| 458 | 20250107 | 113700 | 7075921950 | 22150 | 22250 | 22250 | 22150 | 6473 |
| 459 | 20250107 | 113600 | 6932221000 | 22250 | 22200 | 22250 | 22200 | 107 |
| 460 | 20250107 | 113500 | 6929840550 | 22200 | 22250 | 22250 | 22200 | 74 |
| 461 | 20250107 | 113400 | 6928194450 | 22200 | 22200 | 22250 | 22200 | 46 |
| 462 | 20250107 | 113300 | 6927173200 | 22200 | 22250 | 22250 | 22200 | 122 |
| 463 | 20250107 | 113200 | 6924459750 | 22250 | 22250 | 22250 | 22200 | 346 |
| 464 | 20250107 | 113100 | 6916761750 | 22250 | 22250 | 22250 | 22250 | 14 |
| 465 | 20250107 | 113000 | 6916450250 | 22250 | 22200 | 22250 | 22200 | 902 |
| 466 | 20250107 | 112900 | 6896381150 | 22200 | 22250 | 22250 | 22200 | 233 |
| 467 | 20250107 | 112800 | 6891197450 | 22250 | 22300 | 22300 | 22250 | 48 |
| 468 | 20250107 | 112700 | 6890129150 | 22300 | 22250 | 22300 | 22250 | 205 |
| 469 | 20250107 | 112600 | 6885559750 | 22250 | 22250 | 22250 | 22250 | 262 |
| 470 | 20250107 | 112500 | 6879730250 | 22250 | 22250 | 22250 | 22250 | 40 |
| 471 | 20250107 | 112400 | 6878840250 | 22250 | 22250 | 22250 | 22200 | 150 |
| 472 | 20250107 | 112300 | 6875505950 | 22250 | 22300 | 22300 | 22250 | 254 |
| 473 | 20250107 | 112200 | 6869847250 | 22250 | 22250 | 22250 | 22250 | 1162 |
| 474 | 20250107 | 112100 | 6843992750 | 22250 | 22250 | 22300 | 22250 | 333 |
| 475 | 20250107 | 112000 | 6836583450 | 22250 | 22250 | 22250 | 22250 | 842 |
| 476 | 20250107 | 111900 | 6817848950 | 22250 | 22250 | 22250 | 22250 | 31 |
| 477 | 20250107 | 111800 | 6817159200 | 22300 | 22300 | 22300 | 22300 | 5 |
| 478 | 20250107 | 111700 | 6817047700 | 22300 | 22300 | 22300 | 22250 | 257 |
| 479 | 20250107 | 111600 | 6811322100 | 22250 | 22250 | 22250 | 22250 | 540 |
| 480 | 20250107 | 111500 | 6799307100 | 22250 | 22250 | 22250 | 22250 | 2189 |
| 481 | 20250107 | 111400 | 6750601850 | 22250 | 22300 | 22300 | 22250 | 1214 |
| 482 | 20250107 | 111300 | 6723558650 | 22300 | 22250 | 22300 | 22250 | 515 |
| 483 | 20250107 | 111200 | 6712080400 | 22250 | 22250 | 22250 | 22250 | 27 |
| 484 | 20250107 | 111100 | 6711479650 | 22250 | 22300 | 22300 | 22250 | 523 |
| 485 | 20250107 | 111000 | 6699841800 | 22250 | 22250 | 22300 | 22250 | 439 |
| 486 | 20250107 | 110900 | 6690058100 | 22250 | 22250 | 22300 | 22250 | 460 |
| 487 | 20250107 | 110800 | 6679813000 | 22250 | 22300 | 22300 | 22250 | 456 |
| 488 | 20250107 | 110700 | 6669646250 | 22300 | 22300 | 22300 | 22300 | 1257 |
| 489 | 20250107 | 110600 | 6641615150 | 22300 | 22300 | 22300 | 22300 | 2323 |
| 490 | 20250107 | 110500 | 6589812250 | 22350 | 22350 | 22350 | 22300 | 666 |
| 491 | 20250107 | 110400 | 6574932500 | 22350 | 22300 | 22350 | 22300 | 2506 |
| 492 | 20250107 | 110300 | 6518986250 | 22300 | 22350 | 22350 | 22300 | 157 |
| 493 | 20250107 | 110200 | 6515483550 | 22300 | 22300 | 22350 | 22300 | 647 |
| 494 | 20250107 | 110100 | 6501034550 | 22350 | 22350 | 22350 | 22300 | 327 |
| 495 | 20250107 | 110000 | 6493726150 | 22350 | 22350 | 22350 | 22350 | 52 |
| 496 | 20250107 | 105900 | 6492563950 | 22350 | 22350 | 22400 | 22300 | 526 |
| 497 | 20250107 | 105800 | 6480808850 | 22350 | 22350 | 22400 | 22300 | 3795 |
| 498 | 20250107 | 105700 | 6396002100 | 22350 | 22350 | 22350 | 22350 | 606 |
| 499 | 20250107 | 105600 | 6382458000 | 22400 | 22350 | 22400 | 22350 | 37 |
| 500 | 20250107 | 105500 | 6381630900 | 22350 | 22350 | 22400 | 22350 | 5431 |
| 501 | 20250107 | 105400 | 6260237750 | 22350 | 22350 | 22400 | 22350 | 1689 |
| 502 | 20250107 | 105300 | 6222413200 | 22350 | 22350 | 22400 | 22350 | 1242 |
| 503 | 20250107 | 105200 | 6194629400 | 22400 | 22400 | 22400 | 22350 | 1065 |
| 504 | 20250107 | 105100 | 6170793600 | 22400 | 22350 | 22400 | 22350 | 2475 |
| 505 | 20250107 | 105000 | 6115365900 | 22350 | 22350 | 22400 | 22350 | 430 |
| 506 | 20250107 | 104900 | 6105740150 | 22400 | 22350 | 22400 | 22350 | 255 |
| 507 | 20250107 | 104800 | 6100034450 | 22300 | 22350 | 22350 | 22300 | 2250 |
| 508 | 20250107 | 104700 | 6049754950 | 22350 | 22300 | 22350 | 22300 | 897 |
| 509 | 20250107 | 104600 | 6029713550 | 22350 | 22300 | 22350 | 22300 | 972 |
| 510 | 20250107 | 104500 | 6007990450 | 22350 | 22350 | 22350 | 22350 | 2610 |
| 511 | 20250107 | 104400 | 5949656950 | 22350 | 22400 | 22400 | 22350 | 1099 |
| 512 | 20250107 | 104300 | 5925065800 | 22350 | 22350 | 22400 | 22350 | 794 |
| 513 | 20250107 | 104200 | 5907289550 | 22400 | 22400 | 22400 | 22350 | 1723 |
| 514 | 20250107 | 104100 | 5868695950 | 22400 | 22400 | 22400 | 22350 | 1117 |
| 515 | 20250107 | 104000 | 5843682950 | 22400 | 22350 | 22400 | 22350 | 2745 |
| 516 | 20250107 | 103900 | 5782239050 | 22400 | 22300 | 22450 | 22250 | 19888 |
| 517 | 20250107 | 103800 | 5337822600 | 22250 | 22200 | 22250 | 22200 | 2949 |
| 518 | 20250107 | 103700 | 5272207500 | 22250 | 22200 | 22250 | 22200 | 693 |
| 519 | 20250107 | 103600 | 5256822850 | 22200 | 22250 | 22250 | 22200 | 1274 |
| 520 | 20250107 | 103500 | 5228537800 | 22250 | 22250 | 22250 | 22200 | 1171 |
| 521 | 20250107 | 103400 | 5202483100 | 22250 | 22150 | 22300 | 22150 | 3473 |
| 522 | 20250107 | 103300 | 5125224750 | 22200 | 22200 | 22200 | 22200 | 1146 |
| 523 | 20250107 | 103200 | 5099783550 | 22200 | 22200 | 22200 | 22200 | 687 |
| 524 | 20250107 | 103100 | 5084532150 | 22200 | 22150 | 22200 | 22150 | 3705 |
| 525 | 20250107 | 103000 | 5002344200 | 22150 | 22150 | 22150 | 22150 | 4286 |
| 526 | 20250107 | 102900 | 4907409300 | 22100 | 22100 | 22100 | 22100 | 134 |
| 527 | 20250107 | 102800 | 4904447900 | 22100 | 22100 | 22100 | 22050 | 3159 |
| 528 | 20250107 | 102700 | 4834634050 | 22050 | 22050 | 22050 | 22050 | 20 |
| 529 | 20250107 | 102600 | 4834193050 | 22050 | 22100 | 22100 | 22050 | 234 |
| 530 | 20250107 | 102500 | 4829023000 | 22050 | 22050 | 22050 | 22050 | 108 |
| 531 | 20250107 | 102400 | 4826641600 | 22050 | 22100 | 22100 | 22050 | 336 |
| 532 | 20250107 | 102300 | 4819232700 | 22100 | 22050 | 22100 | 22050 | 54 |
| 533 | 20250107 | 102200 | 4818041800 | 22050 | 22050 | 22050 | 22050 | 572 |
| 534 | 20250107 | 102100 | 4805429200 | 22000 | 22000 | 22000 | 21950 | 1521 |
| 535 | 20250107 | 102000 | 4771967400 | 21950 | 22000 | 22000 | 21950 | 517 |
| 536 | 20250107 | 101900 | 4760598800 | 22000 | 22050 | 22050 | 22000 | 10393 |
| 537 | 20250107 | 101800 | 4531864700 | 22050 | 22050 | 22050 | 22050 | 3292 |
| 538 | 20250107 | 101700 | 4459276100 | 22050 | 22050 | 22100 | 22050 | 52 |
| 539 | 20250107 | 101600 | 4458127500 | 22100 | 22050 | 22100 | 22050 | 637 |
| 540 | 20250107 | 101500 | 4444081100 | 22100 | 22050 | 22100 | 22050 | 152 |
| 541 | 20250107 | 101400 | 4440723150 | 22050 | 22050 | 22100 | 22050 | 211 |
| 542 | 20250107 | 101300 | 4436070450 | 22050 | 22050 | 22100 | 22050 | 56 |
| 543 | 20250107 | 101200 | 4434835450 | 22100 | 22050 | 22100 | 22050 | 124 |
| 544 | 20250107 | 101100 | 4432100850 | 22100 | 22100 | 22100 | 22100 | 1646 |
| 545 | 20250107 | 101000 | 4395724250 | 22100 | 22100 | 22150 | 22100 | 281 |
| 546 | 20250107 | 100900 | 4389512550 | 22100 | 22150 | 22150 | 22100 | 174 |
| 547 | 20250107 | 100800 | 4385667050 | 22100 | 22100 | 22100 | 22100 | 1106 |
| 548 | 20250107 | 100700 | 4361224450 | 22100 | 22100 | 22150 | 22100 | 473 |
| 549 | 20250107 | 100600 | 4350771050 | 22150 | 22100 | 22150 | 22100 | 833 |
| 550 | 20250107 | 100500 | 4332361500 | 22100 | 22100 | 22100 | 22050 | 5469 |
| 551 | 20250107 | 100400 | 4211507100 | 22100 | 22150 | 22150 | 22100 | 7618 |
| 552 | 20250107 | 100300 | 4042770350 | 22200 | 22200 | 22200 | 22150 | 2620 |
| 553 | 20250107 | 100200 | 3984710300 | 22150 | 22150 | 22200 | 22150 | 431 |
| 554 | 20250107 | 100100 | 3975162650 | 22200 | 22200 | 22250 | 22200 | 1800 |
| 555 | 20250107 | 100000 | 3935202500 | 22200 | 22250 | 22250 | 22200 | 377 |
| 556 | 20250107 | 095900 | 3926815750 | 22250 | 22250 | 22250 | 22200 | 3952 |
| 557 | 20250107 | 095800 | 3838883950 | 22250 | 22200 | 22250 | 22200 | 521 |
| 558 | 20250107 | 095700 | 3827305750 | 22200 | 22200 | 22250 | 22150 | 1013 |
| 559 | 20250107 | 095600 | 3804818400 | 22150 | 22200 | 22200 | 22150 | 1747 |
| 560 | 20250107 | 095500 | 3766041250 | 22200 | 22150 | 22200 | 22150 | 2395 |
| 561 | 20250107 | 095400 | 3712873500 | 22200 | 22200 | 22200 | 22200 | 612 |
| 562 | 20250107 | 095300 | 3699287100 | 22200 | 22200 | 22250 | 22150 | 2054 |
| 563 | 20250107 | 095200 | 3653680700 | 22200 | 22200 | 22200 | 22150 | 108 |
| 564 | 20250107 | 095100 | 3651283500 | 22200 | 22250 | 22250 | 22150 | 143 |
| 565 | 20250107 | 095000 | 3648109650 | 22250 | 22200 | 22250 | 22200 | 4636 |
| 566 | 20250107 | 094900 | 3545183550 | 22200 | 22250 | 22250 | 22200 | 94 |
| 567 | 20250107 | 094800 | 3543095650 | 22250 | 22200 | 22250 | 22200 | 1092 |
| 568 | 20250107 | 094700 | 3518800550 | 22200 | 22250 | 22300 | 22200 | 1846 |
| 569 | 20250107 | 094600 | 3477729050 | 22250 | 22250 | 22300 | 22250 | 1077 |
| 570 | 20250107 | 094500 | 3453758900 | 22250 | 22250 | 22250 | 22200 | 2387 |
| 571 | 20250107 | 094400 | 3400648650 | 22250 | 22250 | 22300 | 22200 | 4825 |
| 572 | 20250107 | 094300 | 3293304350 | 22250 | 22250 | 22250 | 22200 | 2552 |
| 573 | 20250107 | 094200 | 3236531050 | 22250 | 22200 | 22250 | 22200 | 4915 |
| 574 | 20250107 | 094100 | 3127187900 | 22250 | 22150 | 22250 | 22150 | 4663 |
| 575 | 20250107 | 094000 | 3023657200 | 22150 | 22150 | 22200 | 22150 | 3589 |
| 576 | 20250107 | 093900 | 2944140400 | 22150 | 22150 | 22150 | 22100 | 352 |
| 577 | 20250107 | 093800 | 2936356950 | 22150 | 22100 | 22150 | 22050 | 589 |
| 578 | 20250107 | 093700 | 2923342700 | 22100 | 22050 | 22100 | 22050 | 869 |
| 579 | 20250107 | 093600 | 2904138050 | 22100 | 22050 | 22100 | 22050 | 1237 |
| 580 | 20250107 | 093500 | 2876833350 | 22100 | 22050 | 22100 | 22000 | 894 |
| 581 | 20250107 | 093400 | 2857115600 | 22050 | 22050 | 22100 | 22050 | 901 |
| 582 | 20250107 | 093300 | 2837247600 | 22050 | 22050 | 22050 | 22000 | 168 |
| 583 | 20250107 | 093200 | 2833544400 | 22050 | 22050 | 22100 | 22000 | 431 |
| 584 | 20250107 | 093100 | 2824025800 | 22050 | 22100 | 22100 | 22000 | 808 |
| 585 | 20250107 | 093000 | 2806212600 | 22050 | 22100 | 22100 | 22000 | 2831 |
| 586 | 20250107 | 092900 | 2743795550 | 22100 | 22100 | 22100 | 22050 | 679 |
| 587 | 20250107 | 092800 | 2728822450 | 22100 | 22000 | 22100 | 22000 | 4484 |
| 588 | 20250107 | 092700 | 2629949300 | 22050 | 22000 | 22050 | 22000 | 1159 |
| 589 | 20250107 | 092600 | 2604451050 | 22050 | 22050 | 22050 | 22000 | 837 |
| 590 | 20250107 | 092500 | 2586025000 | 22050 | 22000 | 22050 | 22000 | 1655 |
| 591 | 20250107 | 092400 | 2549561850 | 22050 | 22000 | 22050 | 22000 | 1334 |
| 592 | 20250107 | 092300 | 2520194800 | 21950 | 22000 | 22050 | 21950 | 2901 |
| 593 | 20250107 | 092200 | 2456361400 | 22050 | 22100 | 22100 | 22000 | 6106 |
| 594 | 20250107 | 092100 | 2321901650 | 22100 | 22100 | 22100 | 22050 | 810 |
| 595 | 20250107 | 092000 | 2304022200 | 22050 | 22100 | 22150 | 22050 | 1156 |
| 596 | 20250107 | 091900 | 2278486200 | 22050 | 22050 | 22100 | 22050 | 2098 |
| 597 | 20250107 | 091800 | 2232132500 | 22100 | 22000 | 22100 | 21950 | 4956 |
| 598 | 20250107 | 091700 | 2123054500 | 22000 | 22050 | 22050 | 22000 | 1621 |
| 599 | 20250107 | 091600 | 2087390200 | 22000 | 22000 | 22050 | 22000 | 5889 |
| 600 | 20250107 | 091500 | 1957820350 | 22050 | 22050 | 22050 | 22000 | 3554 |
| 601 | 20250107 | 091400 | 1879521100 | 22050 | 22050 | 22100 | 22000 | 6109 |
| 602 | 20250107 | 091300 | 1744863350 | 22050 | 22050 | 22100 | 22050 | 1036 |
| 603 | 20250107 | 091200 | 1722006500 | 22100 | 22150 | 22150 | 22050 | 4854 |
| 604 | 20250107 | 091100 | 1614877450 | 22150 | 22150 | 22150 | 22100 | 329 |
| 605 | 20250107 | 091000 | 1607605650 | 22150 | 22150 | 22150 | 22100 | 2817 |
| 606 | 20250107 | 090900 | 1545321100 | 22150 | 22100 | 22150 | 22050 | 2409 |
| 607 | 20250107 | 090800 | 1492080700 | 22100 | 22050 | 22100 | 22050 | 1879 |
| 608 | 20250107 | 090700 | 1450589900 | 22100 | 22200 | 22250 | 22050 | 9591 |
| 609 | 20250107 | 090600 | 1238418750 | 22150 | 22150 | 22250 | 22150 | 2116 |
| 610 | 20250107 | 090500 | 1191435150 | 22150 | 22150 | 22200 | 22100 | 4168 |
| 611 | 20250107 | 090400 | 1099090800 | 22200 | 22200 | 22250 | 22150 | 3222 |
| 612 | 20250107 | 090300 | 1027556900 | 22250 | 22300 | 22350 | 22150 | 5087 |
| 613 | 20250107 | 090200 | 914431950 | 22350 | 22250 | 22400 | 22200 | 12957 |
| 614 | 20250107 | 090100 | 624997850 | 22250 | 22150 | 22300 | 22150 | 5659 |
| 615 | 20250107 | 090000 | 499133050 | 22150 | 22150 | 22250 | 22100 | 21972 |