34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250114 | 191800 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 6744 |
| 3 | 20250114 | 191700 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 4 | 20250114 | 191600 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 5 | 20250114 | 191500 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 6 | 20250114 | 191400 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 7 | 20250114 | 191300 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 8 | 20250114 | 191200 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 9 | 20250114 | 191100 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 10 | 20250114 | 191000 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 11 | 20250114 | 190900 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 12 | 20250114 | 190800 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 13 | 20250114 | 190700 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 14 | 20250114 | 190600 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 15 | 20250114 | 190500 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 16 | 20250114 | 190400 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 17 | 20250114 | 190300 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 18 | 20250114 | 190200 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 19 | 20250114 | 190100 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 20 | 20250114 | 190000 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 21 | 20250114 | 185900 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 22 | 20250114 | 185800 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 23 | 20250114 | 185700 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 24 | 20250114 | 185600 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 25 | 20250114 | 185500 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 26 | 20250114 | 185400 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 27 | 20250114 | 185300 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 28 | 20250114 | 185200 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 29 | 20250114 | 185100 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 30 | 20250114 | 185000 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 31 | 20250114 | 184900 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 32 | 20250114 | 184800 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 6744 |
| 33 | 20250114 | 184700 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 34 | 20250114 | 184600 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 35 | 20250114 | 184500 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 36 | 20250114 | 184400 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 37 | 20250114 | 184300 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 38 | 20250114 | 184200 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 39 | 20250114 | 184100 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 40 | 20250114 | 184000 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 41 | 20250114 | 183900 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 42 | 20250114 | 183800 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 43 | 20250114 | 183700 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 44 | 20250114 | 183600 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 45 | 20250114 | 183500 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 46 | 20250114 | 183400 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 47 | 20250114 | 183300 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 48 | 20250114 | 183200 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 49 | 20250114 | 183100 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 50 | 20250114 | 183000 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 51 | 20250114 | 182900 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 52 | 20250114 | 182800 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 53 | 20250114 | 182700 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 54 | 20250114 | 182600 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 55 | 20250114 | 182500 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 56 | 20250114 | 182400 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 57 | 20250114 | 182300 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 58 | 20250114 | 182200 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 59 | 20250114 | 182100 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 60 | 20250114 | 182000 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 61 | 20250114 | 181900 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 62 | 20250114 | 181800 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 6744 |
| 63 | 20250114 | 181700 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 64 | 20250114 | 181600 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 65 | 20250114 | 181500 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 66 | 20250114 | 181400 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 67 | 20250114 | 181300 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 68 | 20250114 | 181200 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 69 | 20250114 | 181100 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 70 | 20250114 | 181000 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 71 | 20250114 | 180900 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 72 | 20250114 | 180800 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 73 | 20250114 | 180700 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 74 | 20250114 | 180600 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 75 | 20250114 | 180500 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 76 | 20250114 | 180400 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 77 | 20250114 | 180300 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 78 | 20250114 | 180200 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 79 | 20250114 | 180100 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 80 | 20250114 | 180000 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 81 | 20250114 | 175900 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 82 | 20250114 | 175800 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 83 | 20250114 | 175700 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 84 | 20250114 | 175600 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 85 | 20250114 | 175500 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 86 | 20250114 | 175400 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 87 | 20250114 | 175300 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 88 | 20250114 | 175200 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 89 | 20250114 | 175100 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 90 | 20250114 | 175000 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 91 | 20250114 | 174900 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 92 | 20250114 | 174800 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 6744 |
| 93 | 20250114 | 174700 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 94 | 20250114 | 174600 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 95 | 20250114 | 174500 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 96 | 20250114 | 174400 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 97 | 20250114 | 174300 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 98 | 20250114 | 174200 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 99 | 20250114 | 174100 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 100 | 20250114 | 174000 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 101 | 20250114 | 173900 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 102 | 20250114 | 173800 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 103 | 20250114 | 173700 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 104 | 20250114 | 173600 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 105 | 20250114 | 173500 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 106 | 20250114 | 173400 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 107 | 20250114 | 173300 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 108 | 20250114 | 173200 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 109 | 20250114 | 173100 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 110 | 20250114 | 173000 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 111 | 20250114 | 172900 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 112 | 20250114 | 172800 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 113 | 20250114 | 172700 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 114 | 20250114 | 172600 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 115 | 20250114 | 172500 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 116 | 20250114 | 172400 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 117 | 20250114 | 172300 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 118 | 20250114 | 172200 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 119 | 20250114 | 172100 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 120 | 20250114 | 172000 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 121 | 20250114 | 171900 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 122 | 20250114 | 171800 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 6744 |
| 123 | 20250114 | 171700 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 124 | 20250114 | 171600 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 125 | 20250114 | 171500 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 126 | 20250114 | 171400 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 127 | 20250114 | 171300 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 128 | 20250114 | 171200 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 129 | 20250114 | 171100 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 130 | 20250114 | 171000 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 131 | 20250114 | 170900 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 132 | 20250114 | 170800 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 133 | 20250114 | 170700 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 134 | 20250114 | 170600 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 135 | 20250114 | 170500 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 136 | 20250114 | 170400 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 137 | 20250114 | 170300 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 138 | 20250114 | 170200 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 139 | 20250114 | 170100 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 140 | 20250114 | 170000 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 141 | 20250114 | 165900 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 142 | 20250114 | 165800 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 143 | 20250114 | 165700 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 144 | 20250114 | 165600 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 145 | 20250114 | 165500 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 146 | 20250114 | 165400 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 147 | 20250114 | 165300 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 148 | 20250114 | 165200 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 149 | 20250114 | 165100 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 150 | 20250114 | 165000 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 151 | 20250114 | 164900 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 152 | 20250114 | 164800 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 6744 |
| 153 | 20250114 | 164700 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 154 | 20250114 | 164600 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 155 | 20250114 | 164500 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 156 | 20250114 | 164400 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 157 | 20250114 | 164300 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 158 | 20250114 | 164200 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 159 | 20250114 | 164100 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 160 | 20250114 | 164000 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 161 | 20250114 | 163900 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 162 | 20250114 | 163800 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 163 | 20250114 | 163700 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 164 | 20250114 | 163600 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 165 | 20250114 | 163500 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 166 | 20250114 | 163400 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 167 | 20250114 | 163300 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 168 | 20250114 | 163200 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 169 | 20250114 | 163100 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 170 | 20250114 | 163000 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 171 | 20250114 | 162900 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 172 | 20250114 | 162800 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 173 | 20250114 | 162700 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 174 | 20250114 | 162600 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 175 | 20250114 | 162500 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 176 | 20250114 | 162400 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 177 | 20250114 | 162300 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 178 | 20250114 | 162200 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 179 | 20250114 | 162100 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 180 | 20250114 | 162000 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 181 | 20250114 | 161900 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 182 | 20250114 | 161800 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 6744 |
| 183 | 20250114 | 161700 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 184 | 20250114 | 161600 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 185 | 20250114 | 161500 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 186 | 20250114 | 161400 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 187 | 20250114 | 161300 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 188 | 20250114 | 161200 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 189 | 20250114 | 161100 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 190 | 20250114 | 161000 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 191 | 20250114 | 160900 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 192 | 20250114 | 160800 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 193 | 20250114 | 160700 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 194 | 20250114 | 160600 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 195 | 20250114 | 160500 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 196 | 20250114 | 160400 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 197 | 20250114 | 160300 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 198 | 20250114 | 160200 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 199 | 20250114 | 160100 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 200 | 20250114 | 160000 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 201 | 20250114 | 155900 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 202 | 20250114 | 155800 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 203 | 20250114 | 155700 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 204 | 20250114 | 155600 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 205 | 20250114 | 155500 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 206 | 20250114 | 155400 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 207 | 20250114 | 155300 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 208 | 20250114 | 155200 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 209 | 20250114 | 155100 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 210 | 20250114 | 155000 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 211 | 20250114 | 154900 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 212 | 20250114 | 154800 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 6744 |
| 213 | 20250114 | 154700 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 214 | 20250114 | 154600 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 215 | 20250114 | 154500 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 216 | 20250114 | 154400 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 217 | 20250114 | 154300 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 218 | 20250114 | 154200 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 219 | 20250114 | 154100 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 220 | 20250114 | 154000 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 221 | 20250114 | 153900 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 222 | 20250114 | 153800 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 223 | 20250114 | 153700 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 224 | 20250114 | 153600 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 225 | 20250114 | 153500 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 226 | 20250114 | 153400 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 227 | 20250114 | 153300 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 228 | 20250114 | 153200 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 229 | 20250114 | 153100 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 0 |
| 230 | 20250114 | 153000 | 16727247200 | 25250 | 25250 | 25250 | 25250 | 6744 |
| 231 | 20250114 | 152900 | 16556961200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 232 | 20250114 | 152800 | 16556961200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 233 | 20250114 | 152700 | 16556961200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 234 | 20250114 | 152600 | 16556961200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 235 | 20250114 | 152500 | 16556961200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 236 | 20250114 | 152400 | 16556961200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 237 | 20250114 | 152300 | 16556961200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 238 | 20250114 | 152200 | 16556961200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 239 | 20250114 | 152100 | 16556961200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 240 | 20250114 | 152000 | 16556961200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 241 | 20250114 | 151900 | 16556961200 | 25200 | 25250 | 25250 | 25150 | 2921 |
| 242 | 20250114 | 151800 | 16483380250 | 25250 | 25250 | 25250 | 25200 | 2133 |
| 243 | 20250114 | 151700 | 16429607750 | 25250 | 25200 | 25250 | 25150 | 2000 |
| 244 | 20250114 | 151600 | 16379177450 | 25200 | 25100 | 25250 | 25100 | 1433 |
| 245 | 20250114 | 151500 | 16343102500 | 25100 | 25100 | 25100 | 25050 | 484 |
| 246 | 20250114 | 151400 | 16330960550 | 25100 | 25050 | 25100 | 25000 | 665 |
| 247 | 20250114 | 151300 | 16314300750 | 25050 | 25050 | 25050 | 25050 | 182 |
| 248 | 20250114 | 151200 | 16309741650 | 25050 | 25000 | 25050 | 25000 | 308 |
| 249 | 20250114 | 151100 | 16302033050 | 25050 | 25000 | 25050 | 24950 | 1121 |
| 250 | 20250114 | 151000 | 16274044900 | 25000 | 25000 | 25000 | 24950 | 394 |
| 251 | 20250114 | 150900 | 16264200950 | 25000 | 24950 | 25000 | 24900 | 703 |
| 252 | 20250114 | 150800 | 16246661150 | 24950 | 25000 | 25000 | 24900 | 932 |
| 253 | 20250114 | 150700 | 16223407750 | 24950 | 25000 | 25000 | 24950 | 494 |
| 254 | 20250114 | 150600 | 16211075550 | 24950 | 25000 | 25050 | 24950 | 539 |
| 255 | 20250114 | 150500 | 16197617950 | 25050 | 25050 | 25050 | 25000 | 284 |
| 256 | 20250114 | 150400 | 16190515450 | 25050 | 25050 | 25050 | 25000 | 451 |
| 257 | 20250114 | 150300 | 16179229650 | 25000 | 25000 | 25050 | 25000 | 263 |
| 258 | 20250114 | 150200 | 16172652550 | 25000 | 24950 | 25000 | 24950 | 325 |
| 259 | 20250114 | 150100 | 16164540800 | 24950 | 25050 | 25050 | 24950 | 414 |
| 260 | 20250114 | 150000 | 16154191450 | 25050 | 25000 | 25050 | 25000 | 493 |
| 261 | 20250114 | 145900 | 16141860600 | 25000 | 24950 | 25000 | 24950 | 541 |
| 262 | 20250114 | 145800 | 16128344750 | 24950 | 24950 | 25000 | 24850 | 2566 |
| 263 | 20250114 | 145700 | 16064427400 | 24950 | 24900 | 25000 | 24900 | 1080 |
| 264 | 20250114 | 145600 | 16037477500 | 24900 | 25000 | 25000 | 24850 | 1823 |
| 265 | 20250114 | 145500 | 15992067750 | 25000 | 24900 | 25000 | 24900 | 1220 |
| 266 | 20250114 | 145400 | 15961616600 | 24900 | 25100 | 25100 | 24900 | 3956 |
| 267 | 20250114 | 145300 | 15862827850 | 25100 | 25050 | 25100 | 25000 | 598 |
| 268 | 20250114 | 145200 | 15847851250 | 25100 | 25050 | 25150 | 25000 | 1337 |
| 269 | 20250114 | 145100 | 15814398700 | 25050 | 25150 | 25150 | 25000 | 2464 |
| 270 | 20250114 | 145000 | 15752613550 | 25100 | 25100 | 25150 | 25100 | 564 |
| 271 | 20250114 | 144900 | 15738441750 | 25100 | 25150 | 25150 | 25100 | 360 |
| 272 | 20250114 | 144800 | 15729389350 | 25200 | 25150 | 25200 | 25100 | 532 |
| 273 | 20250114 | 144700 | 15715999200 | 25150 | 25100 | 25200 | 25100 | 760 |
| 274 | 20250114 | 144600 | 15696867500 | 25100 | 25100 | 25150 | 25100 | 154 |
| 275 | 20250114 | 144500 | 15692997900 | 25150 | 25250 | 25250 | 25050 | 1896 |
| 276 | 20250114 | 144400 | 15645386650 | 25250 | 25250 | 25250 | 25200 | 1555 |
| 277 | 20250114 | 144300 | 15606193800 | 25250 | 25200 | 25250 | 25200 | 260 |
| 278 | 20250114 | 144200 | 15599634400 | 25250 | 25250 | 25250 | 25200 | 796 |
| 279 | 20250114 | 144100 | 15579564800 | 25200 | 25200 | 25250 | 25150 | 1149 |
| 280 | 20250114 | 144000 | 15550632900 | 25200 | 25250 | 25250 | 25150 | 1041 |
| 281 | 20250114 | 143900 | 15524384100 | 25250 | 25250 | 25250 | 25200 | 286 |
| 282 | 20250114 | 143800 | 15517172200 | 25250 | 25300 | 25300 | 25200 | 389 |
| 283 | 20250114 | 143700 | 15507342400 | 25300 | 25250 | 25300 | 25200 | 260 |
| 284 | 20250114 | 143600 | 15500775200 | 25250 | 25200 | 25300 | 25150 | 6991 |
| 285 | 20250114 | 143500 | 15324856000 | 25250 | 25200 | 25250 | 25200 | 646 |
| 286 | 20250114 | 143400 | 15308565250 | 25200 | 25200 | 25250 | 25150 | 1475 |
| 287 | 20250114 | 143300 | 15271390600 | 25200 | 25200 | 25250 | 25150 | 621 |
| 288 | 20250114 | 143200 | 15255737850 | 25200 | 25250 | 25250 | 25200 | 495 |
| 289 | 20250114 | 143100 | 15243250350 | 25250 | 25250 | 25250 | 25200 | 102 |
| 290 | 20250114 | 143000 | 15240675150 | 25250 | 25250 | 25250 | 25200 | 436 |
| 291 | 20250114 | 142900 | 15229674700 | 25250 | 25300 | 25300 | 25200 | 1062 |
| 292 | 20250114 | 142800 | 15202855200 | 25250 | 25250 | 25350 | 25250 | 698 |
| 293 | 20250114 | 142700 | 15185211100 | 25300 | 25300 | 25300 | 25250 | 503 |
| 294 | 20250114 | 142600 | 15172485350 | 25250 | 25300 | 25300 | 25250 | 335 |
| 295 | 20250114 | 142500 | 15164012700 | 25250 | 25300 | 25300 | 25250 | 1179 |
| 296 | 20250114 | 142400 | 15134218150 | 25300 | 25300 | 25300 | 25250 | 198 |
| 297 | 20250114 | 142300 | 15129209750 | 25300 | 25300 | 25300 | 25250 | 547 |
| 298 | 20250114 | 142200 | 15115377800 | 25300 | 25300 | 25300 | 25250 | 253 |
| 299 | 20250114 | 142100 | 15108980150 | 25300 | 25300 | 25300 | 25250 | 286 |
| 300 | 20250114 | 142000 | 15101745750 | 25300 | 25300 | 25300 | 25250 | 315 |
| 301 | 20250114 | 141900 | 15093780550 | 25300 | 25300 | 25300 | 25250 | 175 |
| 302 | 20250114 | 141800 | 15089354450 | 25300 | 25350 | 25350 | 25250 | 1030 |
| 303 | 20250114 | 141700 | 15063290700 | 25350 | 25350 | 25350 | 25300 | 377 |
| 304 | 20250114 | 141600 | 15053736300 | 25350 | 25300 | 25350 | 25300 | 759 |
| 305 | 20250114 | 141500 | 15034498650 | 25350 | 25300 | 25350 | 25300 | 1899 |
| 306 | 20250114 | 141400 | 14986428550 | 25300 | 25250 | 25300 | 25200 | 644 |
| 307 | 20250114 | 141300 | 14970162000 | 25250 | 25150 | 25250 | 25150 | 934 |
| 308 | 20250114 | 141200 | 14946605600 | 25150 | 25250 | 25250 | 25150 | 2090 |
| 309 | 20250114 | 141100 | 14893951950 | 25250 | 25250 | 25250 | 25200 | 1080 |
| 310 | 20250114 | 141000 | 14866716050 | 25250 | 25300 | 25300 | 25200 | 513 |
| 311 | 20250114 | 140900 | 14853759450 | 25300 | 25300 | 25300 | 25250 | 352 |
| 312 | 20250114 | 140800 | 14844857450 | 25300 | 25250 | 25300 | 25250 | 635 |
| 313 | 20250114 | 140700 | 14828810550 | 25250 | 25250 | 25250 | 25200 | 439 |
| 314 | 20250114 | 140600 | 14817726700 | 25250 | 25250 | 25250 | 25200 | 338 |
| 315 | 20250114 | 140500 | 14809193500 | 25250 | 25250 | 25250 | 25200 | 1718 |
| 316 | 20250114 | 140400 | 14765843500 | 25250 | 25250 | 25250 | 25200 | 458 |
| 317 | 20250114 | 140300 | 14754282350 | 25250 | 25250 | 25250 | 25200 | 611 |
| 318 | 20250114 | 140200 | 14738855800 | 25250 | 25250 | 25250 | 25200 | 446 |
| 319 | 20250114 | 140100 | 14727600500 | 25200 | 25250 | 25250 | 25200 | 407 |
| 320 | 20250114 | 140000 | 14717328050 | 25250 | 25300 | 25300 | 25200 | 753 |
| 321 | 20250114 | 135900 | 14698339650 | 25300 | 25250 | 25300 | 25200 | 433 |
| 322 | 20250114 | 135800 | 14687400600 | 25250 | 25300 | 25300 | 25250 | 567 |
| 323 | 20250114 | 135700 | 14673079800 | 25300 | 25250 | 25350 | 25250 | 617 |
| 324 | 20250114 | 135600 | 14657463350 | 25250 | 25250 | 25300 | 25250 | 181 |
| 325 | 20250114 | 135500 | 14652888900 | 25250 | 25350 | 25350 | 25200 | 1806 |
| 326 | 20250114 | 135400 | 14607252050 | 25350 | 25350 | 25350 | 25300 | 1635 |
| 327 | 20250114 | 135300 | 14565805500 | 25300 | 25300 | 25350 | 25250 | 865 |
| 328 | 20250114 | 135200 | 14543923750 | 25250 | 25300 | 25300 | 25250 | 1208 |
| 329 | 20250114 | 135100 | 14513366100 | 25300 | 25300 | 25300 | 25250 | 467 |
| 330 | 20250114 | 135000 | 14501554200 | 25300 | 25250 | 25300 | 25200 | 1414 |
| 331 | 20250114 | 134900 | 14465852750 | 25250 | 25200 | 25250 | 25200 | 699 |
| 332 | 20250114 | 134800 | 14448233450 | 25200 | 25200 | 25200 | 25150 | 743 |
| 333 | 20250114 | 134700 | 14429511250 | 25200 | 25250 | 25250 | 25150 | 670 |
| 334 | 20250114 | 134600 | 14412625200 | 25250 | 25250 | 25250 | 25150 | 946 |
| 335 | 20250114 | 134500 | 14388742550 | 25250 | 25200 | 25250 | 25150 | 435 |
| 336 | 20250114 | 134400 | 14377778000 | 25200 | 25200 | 25250 | 25150 | 770 |
| 337 | 20250114 | 134300 | 14358365800 | 25200 | 25200 | 25200 | 25150 | 205 |
| 338 | 20250114 | 134200 | 14353200950 | 25200 | 25200 | 25250 | 25100 | 483 |
| 339 | 20250114 | 134100 | 14341026000 | 25250 | 25200 | 25250 | 25150 | 1048 |
| 340 | 20250114 | 134000 | 14314600150 | 25150 | 25150 | 25250 | 25150 | 509 |
| 341 | 20250114 | 133900 | 14301780900 | 25150 | 25200 | 25250 | 25050 | 1026 |
| 342 | 20250114 | 133800 | 14275990450 | 25200 | 25200 | 25200 | 25200 | 536 |
| 343 | 20250114 | 133700 | 14262483250 | 25200 | 25200 | 25200 | 25150 | 425 |
| 344 | 20250114 | 133600 | 14251779100 | 25200 | 25150 | 25200 | 25100 | 564 |
| 345 | 20250114 | 133500 | 14237594200 | 25150 | 25150 | 25150 | 25100 | 1391 |
| 346 | 20250114 | 133400 | 14202645000 | 25150 | 25200 | 25250 | 25100 | 417 |
| 347 | 20250114 | 133300 | 14192144050 | 25200 | 25150 | 25250 | 25100 | 446 |
| 348 | 20250114 | 133200 | 14180917300 | 25150 | 25250 | 25250 | 25150 | 740 |
| 349 | 20250114 | 133100 | 14162260950 | 25250 | 25200 | 25250 | 25200 | 234 |
| 350 | 20250114 | 133000 | 14156358300 | 25200 | 25200 | 25250 | 25150 | 896 |
| 351 | 20250114 | 132900 | 14133782500 | 25200 | 25200 | 25200 | 25150 | 474 |
| 352 | 20250114 | 132800 | 14121851300 | 25200 | 25200 | 25200 | 25150 | 498 |
| 353 | 20250114 | 132700 | 14109308850 | 25200 | 25250 | 25250 | 25200 | 255 |
| 354 | 20250114 | 132600 | 14102881100 | 25250 | 25250 | 25250 | 25200 | 332 |
| 355 | 20250114 | 132500 | 14094500950 | 25250 | 25200 | 25250 | 25150 | 276 |
| 356 | 20250114 | 132400 | 14087543700 | 25200 | 25200 | 25250 | 25150 | 355 |
| 357 | 20250114 | 132300 | 14078583150 | 25200 | 25250 | 25250 | 25200 | 462 |
| 358 | 20250114 | 132200 | 14066925650 | 25250 | 25150 | 25250 | 25150 | 636 |
| 359 | 20250114 | 132100 | 14050884500 | 25200 | 25250 | 25250 | 25150 | 400 |
| 360 | 20250114 | 132000 | 14040807900 | 25250 | 25200 | 25250 | 25100 | 645 |
| 361 | 20250114 | 131900 | 14024551500 | 25200 | 25200 | 25200 | 25100 | 740 |
| 362 | 20250114 | 131800 | 14005912650 | 25150 | 25150 | 25200 | 25150 | 500 |
| 363 | 20250114 | 131700 | 13993326050 | 25200 | 25200 | 25200 | 25150 | 471 |
| 364 | 20250114 | 131600 | 13981463000 | 25200 | 25200 | 25200 | 25150 | 218 |
| 365 | 20250114 | 131500 | 13975975050 | 25200 | 25200 | 25200 | 25150 | 421 |
| 366 | 20250114 | 131400 | 13965376600 | 25200 | 25200 | 25200 | 25150 | 311 |
| 367 | 20250114 | 131300 | 13957549400 | 25150 | 25200 | 25200 | 25150 | 568 |
| 368 | 20250114 | 131200 | 13943253350 | 25200 | 25100 | 25200 | 25050 | 1528 |
| 369 | 20250114 | 131100 | 13904899400 | 25100 | 25100 | 25150 | 25050 | 538 |
| 370 | 20250114 | 131000 | 13891401150 | 25100 | 25150 | 25200 | 25000 | 1210 |
| 371 | 20250114 | 130900 | 13861040700 | 25150 | 25050 | 25150 | 25000 | 1330 |
| 372 | 20250114 | 130800 | 13827760050 | 25050 | 25150 | 25200 | 25000 | 1825 |
| 373 | 20250114 | 130700 | 13782013200 | 25200 | 25300 | 25300 | 25050 | 1776 |
| 374 | 20250114 | 130600 | 13737411800 | 25250 | 25250 | 25300 | 25150 | 323 |
| 375 | 20250114 | 130500 | 13729260750 | 25250 | 25250 | 25250 | 25200 | 670 |
| 376 | 20250114 | 130400 | 13712363900 | 25200 | 25250 | 25300 | 25200 | 967 |
| 377 | 20250114 | 130300 | 13687968050 | 25300 | 25250 | 25300 | 25200 | 450 |
| 378 | 20250114 | 130200 | 13676603100 | 25250 | 25200 | 25300 | 25150 | 894 |
| 379 | 20250114 | 130100 | 13654038150 | 25200 | 25300 | 25300 | 25150 | 990 |
| 380 | 20250114 | 130000 | 13629064700 | 25300 | 25350 | 25350 | 25250 | 1913 |
| 381 | 20250114 | 125900 | 13580669600 | 25350 | 25350 | 25350 | 25300 | 2119 |
| 382 | 20250114 | 125800 | 13526973050 | 25300 | 25300 | 25350 | 25200 | 3906 |
| 383 | 20250114 | 125700 | 13428172600 | 25300 | 25250 | 25300 | 25200 | 5404 |
| 384 | 20250114 | 125600 | 13291484750 | 25250 | 25250 | 25250 | 25150 | 2113 |
| 385 | 20250114 | 125500 | 13238184650 | 25250 | 25200 | 25250 | 25150 | 2861 |
| 386 | 20250114 | 125400 | 13166038850 | 25200 | 25150 | 25250 | 25150 | 788 |
| 387 | 20250114 | 125300 | 13146185400 | 25100 | 25100 | 25200 | 25050 | 387 |
| 388 | 20250114 | 125200 | 13136463700 | 25050 | 25250 | 25250 | 25050 | 1266 |
| 389 | 20250114 | 125100 | 13104622950 | 25250 | 25250 | 25250 | 25200 | 666 |
| 390 | 20250114 | 125000 | 13087814950 | 25200 | 25200 | 25250 | 25200 | 524 |
| 391 | 20250114 | 124900 | 13074591500 | 25250 | 25200 | 25250 | 25100 | 2879 |
| 392 | 20250114 | 124800 | 13001970350 | 25200 | 25100 | 25200 | 25100 | 263 |
| 393 | 20250114 | 124700 | 12995354600 | 25150 | 25200 | 25200 | 25100 | 209 |
| 394 | 20250114 | 124600 | 12990098400 | 25200 | 25150 | 25250 | 25100 | 855 |
| 395 | 20250114 | 124500 | 12968542450 | 25100 | 25200 | 25200 | 25100 | 287 |
| 396 | 20250114 | 124400 | 12961322500 | 25200 | 25150 | 25250 | 25150 | 517 |
| 397 | 20250114 | 124300 | 12948301750 | 25150 | 25250 | 25250 | 25150 | 1703 |
| 398 | 20250114 | 124200 | 12905404100 | 25250 | 25200 | 25250 | 25150 | 1235 |
| 399 | 20250114 | 124100 | 12874283600 | 25200 | 25100 | 25200 | 25050 | 674 |
| 400 | 20250114 | 124000 | 12857333650 | 25100 | 25100 | 25150 | 25050 | 262 |
| 401 | 20250114 | 123900 | 12850759100 | 25100 | 25000 | 25100 | 25000 | 412 |
| 402 | 20250114 | 123800 | 12840428650 | 25000 | 25100 | 25100 | 25000 | 329 |
| 403 | 20250114 | 123700 | 12832194500 | 25100 | 25050 | 25100 | 24950 | 447 |
| 404 | 20250114 | 123600 | 12820992050 | 25050 | 25100 | 25100 | 25000 | 276 |
| 405 | 20250114 | 123500 | 12814087550 | 25100 | 25050 | 25200 | 25050 | 758 |
| 406 | 20250114 | 123400 | 12795064500 | 25050 | 25050 | 25050 | 24950 | 311 |
| 407 | 20250114 | 123300 | 12787277500 | 25000 | 25100 | 25100 | 25000 | 204 |
| 408 | 20250114 | 123200 | 12782163100 | 25050 | 25150 | 25200 | 25050 | 836 |
| 409 | 20250114 | 123100 | 12761146750 | 25150 | 25150 | 25250 | 25150 | 1389 |
| 410 | 20250114 | 123000 | 12726145750 | 25150 | 25150 | 25150 | 25100 | 794 |
| 411 | 20250114 | 122900 | 12706178650 | 25150 | 25100 | 25150 | 25100 | 646 |
| 412 | 20250114 | 122800 | 12689947700 | 25100 | 25050 | 25100 | 25000 | 221 |
| 413 | 20250114 | 122700 | 12684407200 | 25100 | 25050 | 25100 | 25000 | 435 |
| 414 | 20250114 | 122600 | 12673510250 | 25050 | 24950 | 25050 | 24900 | 1306 |
| 415 | 20250114 | 122500 | 12640907900 | 24900 | 25000 | 25000 | 24850 | 1559 |
| 416 | 20250114 | 122400 | 12602111200 | 25000 | 24950 | 25100 | 24900 | 779 |
| 417 | 20250114 | 122300 | 12582635000 | 24900 | 25100 | 25100 | 24850 | 1451 |
| 418 | 20250114 | 122200 | 12546507150 | 25100 | 25000 | 25200 | 25000 | 1005 |
| 419 | 20250114 | 122100 | 12521271700 | 25000 | 25050 | 25050 | 25000 | 379 |
| 420 | 20250114 | 122000 | 12511788700 | 25050 | 25000 | 25050 | 24950 | 713 |
| 421 | 20250114 | 121900 | 12493967800 | 25000 | 24850 | 25000 | 24800 | 1005 |
| 422 | 20250114 | 121800 | 12468980250 | 24800 | 24950 | 24950 | 24800 | 5049 |
| 423 | 20250114 | 121700 | 12343522400 | 24950 | 25000 | 25000 | 24900 | 3243 |
| 424 | 20250114 | 121600 | 12262693800 | 24950 | 24950 | 24950 | 24900 | 1112 |
| 425 | 20250114 | 121500 | 12234959150 | 24900 | 25050 | 25150 | 24900 | 5426 |
| 426 | 20250114 | 121400 | 12099416950 | 25050 | 25100 | 25150 | 25050 | 331 |
| 427 | 20250114 | 121300 | 12091109550 | 25100 | 25100 | 25150 | 25100 | 737 |
| 428 | 20250114 | 121200 | 12072581100 | 25150 | 25050 | 25150 | 25050 | 368 |
| 429 | 20250114 | 121100 | 12063334050 | 25050 | 25150 | 25150 | 25050 | 415 |
| 430 | 20250114 | 121000 | 12052909300 | 25100 | 25200 | 25200 | 25100 | 694 |
| 431 | 20250114 | 120900 | 12035458800 | 25200 | 25250 | 25250 | 25150 | 436 |
| 432 | 20250114 | 120800 | 12024468550 | 25250 | 25250 | 25250 | 25200 | 771 |
| 433 | 20250114 | 120700 | 12005003000 | 25200 | 25200 | 25250 | 25150 | 363 |
| 434 | 20250114 | 120600 | 11995854400 | 25200 | 25200 | 25250 | 25150 | 331 |
| 435 | 20250114 | 120500 | 11987509150 | 25200 | 25250 | 25250 | 25200 | 847 |
| 436 | 20250114 | 120400 | 11966156250 | 25200 | 25250 | 25250 | 25200 | 1523 |
| 437 | 20250114 | 120300 | 11927706950 | 25200 | 25250 | 25250 | 25200 | 926 |
| 438 | 20250114 | 120200 | 11904360400 | 25200 | 25150 | 25250 | 25100 | 2687 |
| 439 | 20250114 | 120100 | 11836659100 | 25150 | 25100 | 25150 | 25100 | 175 |
| 440 | 20250114 | 120000 | 11832263550 | 25150 | 25200 | 25250 | 25050 | 1410 |
| 441 | 20250114 | 115900 | 11796804350 | 25200 | 25100 | 25200 | 25050 | 1082 |
| 442 | 20250114 | 115800 | 11769592900 | 25100 | 25000 | 25100 | 25000 | 817 |
| 443 | 20250114 | 115700 | 11749122450 | 25050 | 25000 | 25050 | 24950 | 1173 |
| 444 | 20250114 | 115600 | 11719783650 | 24950 | 25050 | 25050 | 24950 | 2144 |
| 445 | 20250114 | 115500 | 11666184200 | 25050 | 25100 | 25150 | 25050 | 2785 |
| 446 | 20250114 | 115400 | 11596377900 | 25050 | 25200 | 25200 | 25050 | 816 |
| 447 | 20250114 | 115300 | 11575870000 | 25200 | 25200 | 25250 | 25100 | 973 |
| 448 | 20250114 | 115200 | 11551389250 | 25200 | 25200 | 25250 | 25150 | 550 |
| 449 | 20250114 | 115100 | 11537523800 | 25200 | 25200 | 25250 | 25100 | 1141 |
| 450 | 20250114 | 115000 | 11508766050 | 25200 | 25100 | 25200 | 25100 | 722 |
| 451 | 20250114 | 114900 | 11490612900 | 25150 | 25200 | 25250 | 25100 | 1226 |
| 452 | 20250114 | 114800 | 11459768850 | 25200 | 25200 | 25200 | 25100 | 646 |
| 453 | 20250114 | 114700 | 11443497700 | 25150 | 25150 | 25200 | 25100 | 561 |
| 454 | 20250114 | 114600 | 11429374350 | 25200 | 25200 | 25200 | 25100 | 729 |
| 455 | 20250114 | 114500 | 11411015250 | 25150 | 25200 | 25250 | 25150 | 681 |
| 456 | 20250114 | 114400 | 11393856800 | 25200 | 25300 | 25300 | 25150 | 847 |
| 457 | 20250114 | 114300 | 11372465250 | 25300 | 25300 | 25300 | 25250 | 580 |
| 458 | 20250114 | 114200 | 11357799400 | 25300 | 25250 | 25300 | 25200 | 743 |
| 459 | 20250114 | 114100 | 11339033150 | 25200 | 25250 | 25250 | 25200 | 626 |
| 460 | 20250114 | 114000 | 11323229400 | 25300 | 25300 | 25300 | 25250 | 1564 |
| 461 | 20250114 | 113900 | 11283672800 | 25300 | 25250 | 25300 | 25200 | 1967 |
| 462 | 20250114 | 113800 | 11233948750 | 25200 | 25250 | 25250 | 25200 | 690 |
| 463 | 20250114 | 113700 | 11216540300 | 25250 | 25300 | 25300 | 25200 | 886 |
| 464 | 20250114 | 113600 | 11194174850 | 25250 | 25250 | 25300 | 25200 | 658 |
| 465 | 20250114 | 113500 | 11177559400 | 25250 | 25300 | 25300 | 25200 | 838 |
| 466 | 20250114 | 113400 | 11156398400 | 25300 | 25300 | 25300 | 25250 | 555 |
| 467 | 20250114 | 113300 | 11142358250 | 25300 | 25300 | 25300 | 25250 | 873 |
| 468 | 20250114 | 113200 | 11120284800 | 25300 | 25350 | 25350 | 25250 | 678 |
| 469 | 20250114 | 113100 | 11103131400 | 25350 | 25300 | 25350 | 25250 | 1187 |
| 470 | 20250114 | 113000 | 11073091850 | 25300 | 25250 | 25350 | 25250 | 1097 |
| 471 | 20250114 | 112900 | 11045339550 | 25250 | 25300 | 25300 | 25250 | 1486 |
| 472 | 20250114 | 112800 | 11007749200 | 25300 | 25200 | 25300 | 25200 | 800 |
| 473 | 20250114 | 112700 | 10987544250 | 25200 | 25300 | 25300 | 25200 | 1040 |
| 474 | 20250114 | 112600 | 10961260000 | 25300 | 25350 | 25350 | 25250 | 2444 |
| 475 | 20250114 | 112500 | 10899424650 | 25350 | 25350 | 25350 | 25300 | 700 |
| 476 | 20250114 | 112400 | 10881695650 | 25300 | 25250 | 25350 | 25250 | 1597 |
| 477 | 20250114 | 112300 | 10841286450 | 25250 | 25300 | 25300 | 25250 | 424 |
| 478 | 20250114 | 112200 | 10830562250 | 25300 | 25300 | 25300 | 25250 | 975 |
| 479 | 20250114 | 112100 | 10805915550 | 25300 | 25250 | 25300 | 25200 | 628 |
| 480 | 20250114 | 112000 | 10790039950 | 25300 | 25300 | 25300 | 25250 | 536 |
| 481 | 20250114 | 111900 | 10776493050 | 25300 | 25300 | 25300 | 25150 | 1399 |
| 482 | 20250114 | 111800 | 10741167450 | 25250 | 25300 | 25350 | 25200 | 1167 |
| 483 | 20250114 | 111700 | 10711642600 | 25300 | 25300 | 25300 | 25150 | 936 |
| 484 | 20250114 | 111600 | 10688008050 | 25250 | 25350 | 25350 | 25250 | 1540 |
| 485 | 20250114 | 111500 | 10649050550 | 25300 | 25250 | 25350 | 25250 | 4805 |
| 486 | 20250114 | 111400 | 10527476750 | 25300 | 25300 | 25350 | 25250 | 3041 |
| 487 | 20250114 | 111300 | 10450541800 | 25250 | 25200 | 25250 | 25150 | 6703 |
| 488 | 20250114 | 111200 | 10281507600 | 25200 | 25050 | 25200 | 25000 | 2530 |
| 489 | 20250114 | 111100 | 10217927350 | 25100 | 25100 | 25100 | 25050 | 845 |
| 490 | 20250114 | 111000 | 10196736700 | 25050 | 25050 | 25050 | 25000 | 1434 |
| 491 | 20250114 | 110900 | 10160822350 | 25000 | 25100 | 25100 | 25000 | 1989 |
| 492 | 20250114 | 110800 | 10111027500 | 25100 | 25150 | 25150 | 25000 | 896 |
| 493 | 20250114 | 110700 | 10088561800 | 25100 | 25200 | 25200 | 25000 | 1937 |
| 494 | 20250114 | 110600 | 10039893450 | 25200 | 25150 | 25200 | 25050 | 1524 |
| 495 | 20250114 | 110500 | 10001577850 | 25150 | 25100 | 25150 | 25100 | 1520 |
| 496 | 20250114 | 110400 | 9963368050 | 25100 | 25100 | 25100 | 25050 | 1394 |
| 497 | 20250114 | 110300 | 9928413000 | 25100 | 25000 | 25100 | 25000 | 449 |
| 498 | 20250114 | 110200 | 9917158750 | 25100 | 25100 | 25100 | 25000 | 1192 |
| 499 | 20250114 | 110100 | 9887275350 | 25100 | 25100 | 25150 | 25000 | 830 |
| 500 | 20250114 | 110000 | 9866458500 | 25100 | 24950 | 25100 | 24900 | 772 |
| 501 | 20250114 | 105900 | 9847135700 | 25000 | 24900 | 25000 | 24850 | 855 |
| 502 | 20250114 | 105800 | 9825827800 | 24900 | 25150 | 25150 | 24750 | 6247 |
| 503 | 20250114 | 105700 | 9670373200 | 25150 | 25000 | 25150 | 25000 | 974 |
| 504 | 20250114 | 105600 | 9645934850 | 24950 | 25200 | 25200 | 24950 | 2175 |
| 505 | 20250114 | 105500 | 9591267050 | 25200 | 25100 | 25200 | 25100 | 1128 |
| 506 | 20250114 | 105400 | 9562875750 | 25100 | 25050 | 25150 | 25050 | 952 |
| 507 | 20250114 | 105300 | 9538996500 | 25050 | 25100 | 25150 | 25050 | 1021 |
| 508 | 20250114 | 105200 | 9513386650 | 25100 | 25000 | 25150 | 24950 | 2155 |
| 509 | 20250114 | 105100 | 9459470700 | 24950 | 25100 | 25100 | 24800 | 8906 |
| 510 | 20250114 | 105000 | 9237330850 | 25050 | 25250 | 25300 | 25050 | 2412 |
| 511 | 20250114 | 104900 | 9176651000 | 25250 | 25300 | 25300 | 25250 | 2004 |
| 512 | 20250114 | 104800 | 9126001600 | 25300 | 25250 | 25300 | 25150 | 1916 |
| 513 | 20250114 | 104700 | 9077669700 | 25250 | 25350 | 25400 | 25250 | 2911 |
| 514 | 20250114 | 104600 | 9003934500 | 25350 | 25350 | 25400 | 25250 | 2849 |
| 515 | 20250114 | 104500 | 8931788650 | 25350 | 25300 | 25400 | 25300 | 1417 |
| 516 | 20250114 | 104400 | 8895870050 | 25350 | 25350 | 25400 | 25250 | 1725 |
| 517 | 20250114 | 104300 | 8852162500 | 25350 | 25300 | 25350 | 25300 | 1940 |
| 518 | 20250114 | 104200 | 8803039550 | 25350 | 25400 | 25400 | 25300 | 1271 |
| 519 | 20250114 | 104100 | 8770814350 | 25400 | 25300 | 25400 | 25200 | 2907 |
| 520 | 20250114 | 104000 | 8697294350 | 25250 | 25300 | 25350 | 25200 | 3001 |
| 521 | 20250114 | 103900 | 8621379500 | 25350 | 25350 | 25400 | 25300 | 1429 |
| 522 | 20250114 | 103800 | 8585126200 | 25350 | 25350 | 25400 | 25300 | 1183 |
| 523 | 20250114 | 103700 | 8555137600 | 25350 | 25400 | 25450 | 25300 | 3478 |
| 524 | 20250114 | 103600 | 8466803200 | 25400 | 24950 | 25400 | 24950 | 5642 |
| 525 | 20250114 | 103500 | 8324894900 | 24950 | 25200 | 25250 | 24950 | 5966 |
| 526 | 20250114 | 103400 | 8175209250 | 25250 | 25450 | 25500 | 25200 | 4262 |
| 527 | 20250114 | 103300 | 8066990000 | 25500 | 25450 | 25550 | 25400 | 3973 |
| 528 | 20250114 | 103200 | 7965806250 | 25400 | 25500 | 25550 | 25400 | 9852 |
| 529 | 20250114 | 103100 | 7714748100 | 25500 | 25500 | 25550 | 25450 | 8084 |
| 530 | 20250114 | 103000 | 7508475900 | 25500 | 25300 | 25500 | 25100 | 7013 |
| 531 | 20250114 | 102900 | 7330990150 | 25200 | 25550 | 25600 | 25200 | 16057 |
| 532 | 20250114 | 102800 | 6922246200 | 25550 | 25450 | 25550 | 25350 | 17798 |
| 533 | 20250114 | 102700 | 6468614750 | 25450 | 25000 | 25500 | 24950 | 22733 |
| 534 | 20250114 | 102600 | 5892189200 | 24950 | 24800 | 25000 | 24750 | 6970 |
| 535 | 20250114 | 102500 | 5718362300 | 24850 | 24800 | 24900 | 24700 | 5306 |
| 536 | 20250114 | 102400 | 5586888550 | 24850 | 25200 | 25200 | 24700 | 11811 |
| 537 | 20250114 | 102300 | 5291261200 | 25200 | 25450 | 25550 | 25000 | 23673 |
| 538 | 20250114 | 102200 | 4691864550 | 25400 | 24850 | 25500 | 24800 | 37107 |
| 539 | 20250114 | 102100 | 3756012600 | 24850 | 24600 | 24850 | 24600 | 11580 |
| 540 | 20250114 | 102000 | 3469375500 | 24600 | 24500 | 24600 | 24500 | 3474 |
| 541 | 20250114 | 101900 | 3384029800 | 24500 | 24500 | 24500 | 24450 | 1908 |
| 542 | 20250114 | 101800 | 3337285300 | 24500 | 24450 | 24500 | 24400 | 1409 |
| 543 | 20250114 | 101700 | 3302819350 | 24450 | 24350 | 24450 | 24350 | 1204 |
| 544 | 20250114 | 101600 | 3273425600 | 24350 | 24400 | 24400 | 24350 | 1121 |
| 545 | 20250114 | 101500 | 3246107550 | 24400 | 24400 | 24450 | 24350 | 1312 |
| 546 | 20250114 | 101400 | 3214092050 | 24400 | 24350 | 24400 | 24250 | 1064 |
| 547 | 20250114 | 101300 | 3188204250 | 24350 | 24300 | 24400 | 24300 | 2457 |
| 548 | 20250114 | 101200 | 3128450600 | 24250 | 24300 | 24300 | 24200 | 1139 |
| 549 | 20250114 | 101100 | 3100798700 | 24300 | 24300 | 24300 | 24250 | 1023 |
| 550 | 20250114 | 101000 | 3075964750 | 24300 | 24200 | 24300 | 24200 | 999 |
| 551 | 20250114 | 100900 | 3051775050 | 24200 | 24400 | 24400 | 24200 | 2418 |
| 552 | 20250114 | 100800 | 2993005400 | 24350 | 24300 | 24350 | 24200 | 2137 |
| 553 | 20250114 | 100700 | 2941055150 | 24250 | 24300 | 24350 | 24250 | 1567 |
| 554 | 20250114 | 100600 | 2903009900 | 24300 | 24200 | 24300 | 24200 | 3827 |
| 555 | 20250114 | 100500 | 2810168650 | 24200 | 24100 | 24200 | 24050 | 1460 |
| 556 | 20250114 | 100400 | 2774882900 | 24050 | 24050 | 24100 | 24000 | 353 |
| 557 | 20250114 | 100300 | 2766389100 | 24000 | 24050 | 24050 | 24000 | 519 |
| 558 | 20250114 | 100200 | 2753909000 | 24050 | 24000 | 24050 | 23950 | 547 |
| 559 | 20250114 | 100100 | 2740774900 | 23950 | 23900 | 24000 | 23850 | 1658 |
| 560 | 20250114 | 100000 | 2701073350 | 23900 | 23900 | 23900 | 23850 | 1378 |
| 561 | 20250114 | 095900 | 2668186650 | 23950 | 23900 | 23950 | 23900 | 508 |
| 562 | 20250114 | 095800 | 2656041400 | 23900 | 23850 | 23950 | 23850 | 762 |
| 563 | 20250114 | 095700 | 2637835200 | 23900 | 23950 | 23950 | 23850 | 2510 |
| 564 | 20250114 | 095600 | 2577839000 | 23950 | 23950 | 23950 | 23900 | 375 |
| 565 | 20250114 | 095500 | 2568868100 | 23900 | 23950 | 23950 | 23900 | 527 |
| 566 | 20250114 | 095400 | 2556265950 | 23950 | 23950 | 23950 | 23900 | 647 |
| 567 | 20250114 | 095300 | 2540785650 | 23950 | 24050 | 24050 | 23900 | 3175 |
| 568 | 20250114 | 095200 | 2464688600 | 24050 | 24150 | 24200 | 24050 | 2477 |
| 569 | 20250114 | 095100 | 2405009350 | 24150 | 24000 | 24150 | 24000 | 601 |
| 570 | 20250114 | 095000 | 2390533750 | 24050 | 23950 | 24100 | 23950 | 2820 |
| 571 | 20250114 | 094900 | 2322888850 | 23950 | 23950 | 23950 | 23850 | 451 |
| 572 | 20250114 | 094800 | 2312102650 | 23900 | 23900 | 23950 | 23850 | 637 |
| 573 | 20250114 | 094700 | 2296875800 | 23950 | 23850 | 23950 | 23800 | 1026 |
| 574 | 20250114 | 094600 | 2272398500 | 23900 | 23900 | 23950 | 23900 | 455 |
| 575 | 20250114 | 094500 | 2261512350 | 23900 | 23950 | 23950 | 23900 | 460 |
| 576 | 20250114 | 094400 | 2250502750 | 23950 | 23950 | 23950 | 23900 | 312 |
| 577 | 20250114 | 094300 | 2243038750 | 23950 | 23900 | 23950 | 23900 | 370 |
| 578 | 20250114 | 094200 | 2234183050 | 23950 | 23900 | 23950 | 23900 | 1342 |
| 579 | 20250114 | 094100 | 2202094950 | 23950 | 24000 | 24000 | 23900 | 532 |
| 580 | 20250114 | 094000 | 2189357200 | 23950 | 24000 | 24000 | 23900 | 1691 |
| 581 | 20250114 | 093900 | 2148854250 | 24000 | 23950 | 24000 | 23900 | 779 |
| 582 | 20250114 | 093800 | 2130184050 | 23950 | 23950 | 24000 | 23950 | 310 |
| 583 | 20250114 | 093700 | 2122756250 | 24000 | 23950 | 24000 | 23900 | 751 |
| 584 | 20250114 | 093600 | 2104760900 | 24000 | 23950 | 24000 | 23950 | 964 |
| 585 | 20250114 | 093500 | 2081666150 | 23950 | 23950 | 24000 | 23950 | 1139 |
| 586 | 20250114 | 093400 | 2054373200 | 23900 | 24000 | 24000 | 23900 | 1956 |
| 587 | 20250114 | 093300 | 2007519300 | 24000 | 24000 | 24000 | 23950 | 433 |
| 588 | 20250114 | 093200 | 1997136600 | 23950 | 24000 | 24000 | 23950 | 1336 |
| 589 | 20250114 | 093100 | 1965106300 | 24000 | 23900 | 24000 | 23900 | 2555 |
| 590 | 20250114 | 093000 | 1903961600 | 23900 | 23900 | 23900 | 23800 | 348 |
| 591 | 20250114 | 092900 | 1895652100 | 23900 | 23850 | 23900 | 23800 | 465 |
| 592 | 20250114 | 092800 | 1884559300 | 23850 | 23750 | 23850 | 23750 | 796 |
| 593 | 20250114 | 092700 | 1865590150 | 23750 | 23850 | 23900 | 23750 | 1130 |
| 594 | 20250114 | 092600 | 1838664950 | 23850 | 23700 | 23850 | 23700 | 1084 |
| 595 | 20250114 | 092500 | 1812945650 | 23650 | 23600 | 23650 | 23550 | 681 |
| 596 | 20250114 | 092400 | 1796854300 | 23550 | 23550 | 23600 | 23550 | 341 |
| 597 | 20250114 | 092300 | 1788816700 | 23550 | 23600 | 23650 | 23550 | 663 |
| 598 | 20250114 | 092200 | 1773162050 | 23600 | 23600 | 23650 | 23600 | 674 |
| 599 | 20250114 | 092100 | 1757248350 | 23600 | 23650 | 23650 | 23500 | 712 |
| 600 | 20250114 | 092000 | 1740479600 | 23650 | 23500 | 23650 | 23500 | 7320 |
| 601 | 20250114 | 091900 | 1568428050 | 23500 | 23650 | 23700 | 23450 | 2193 |
| 602 | 20250114 | 091800 | 1516768500 | 23650 | 23600 | 23650 | 23550 | 216 |
| 603 | 20250114 | 091700 | 1511666700 | 23600 | 23550 | 23600 | 23500 | 367 |
| 604 | 20250114 | 091600 | 1503019950 | 23550 | 23500 | 23650 | 23450 | 698 |
| 605 | 20250114 | 091500 | 1486594750 | 23500 | 23650 | 23650 | 23450 | 6405 |
| 606 | 20250114 | 091400 | 1335998950 | 23650 | 23700 | 23700 | 23650 | 2789 |
| 607 | 20250114 | 091300 | 1269933250 | 23650 | 23900 | 23900 | 23650 | 2148 |
| 608 | 20250114 | 091200 | 1218820500 | 23950 | 23650 | 23950 | 23600 | 8701 |
| 609 | 20250114 | 091100 | 1011496850 | 23650 | 23500 | 23800 | 23500 | 5555 |
| 610 | 20250114 | 091000 | 879911200 | 23500 | 23600 | 23650 | 23400 | 5897 |
| 611 | 20250114 | 090900 | 741465900 | 23550 | 23700 | 23700 | 23550 | 3944 |
| 612 | 20250114 | 090800 | 648393850 | 23700 | 23800 | 23800 | 23700 | 3255 |
| 613 | 20250114 | 090700 | 571193250 | 23800 | 23800 | 23950 | 23750 | 1942 |
| 614 | 20250114 | 090600 | 524939400 | 23800 | 23850 | 23850 | 23700 | 1714 |
| 615 | 20250114 | 090500 | 484242950 | 23800 | 24100 | 24150 | 23800 | 3210 |
| 616 | 20250114 | 090400 | 407134750 | 24100 | 24350 | 24400 | 24100 | 3597 |
| 617 | 20250114 | 090300 | 319809100 | 24300 | 24550 | 24600 | 24300 | 3993 |
| 618 | 20250114 | 090200 | 222107450 | 24550 | 24200 | 24600 | 24200 | 4866 |
| 619 | 20250114 | 090100 | 103189300 | 24200 | 24050 | 24200 | 24050 | 2276 |
| 620 | 20250114 | 090000 | 48160750 | 24000 | 23950 | 24100 | 23900 | 1947 |