33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 191800 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 5472 |
| 3 | 20250116 | 191700 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 4 | 20250116 | 191600 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 5 | 20250116 | 191500 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 6 | 20250116 | 191400 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 7 | 20250116 | 191300 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 8 | 20250116 | 191200 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 9 | 20250116 | 191100 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 10 | 20250116 | 191000 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 11 | 20250116 | 190900 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 12 | 20250116 | 190800 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 13 | 20250116 | 190700 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 14 | 20250116 | 190600 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 15 | 20250116 | 190500 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 16 | 20250116 | 190400 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 17 | 20250116 | 190300 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 18 | 20250116 | 190200 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 19 | 20250116 | 190100 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 20 | 20250116 | 190000 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 21 | 20250116 | 185900 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 22 | 20250116 | 185800 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 23 | 20250116 | 185700 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 24 | 20250116 | 185600 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 25 | 20250116 | 185500 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 26 | 20250116 | 185400 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 27 | 20250116 | 185300 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 28 | 20250116 | 185200 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 29 | 20250116 | 185100 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 30 | 20250116 | 185000 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 31 | 20250116 | 184900 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 32 | 20250116 | 184800 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 5472 |
| 33 | 20250116 | 184700 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 34 | 20250116 | 184600 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 35 | 20250116 | 184500 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 36 | 20250116 | 184400 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 37 | 20250116 | 184300 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 38 | 20250116 | 184200 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 39 | 20250116 | 184100 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 40 | 20250116 | 184000 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 41 | 20250116 | 183900 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 42 | 20250116 | 183800 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 43 | 20250116 | 183700 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 44 | 20250116 | 183600 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 45 | 20250116 | 183500 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 46 | 20250116 | 183400 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 47 | 20250116 | 183300 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 48 | 20250116 | 183200 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 49 | 20250116 | 183100 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 50 | 20250116 | 183000 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 51 | 20250116 | 182900 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 52 | 20250116 | 182800 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 53 | 20250116 | 182700 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 54 | 20250116 | 182600 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 55 | 20250116 | 182500 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 56 | 20250116 | 182400 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 57 | 20250116 | 182300 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 58 | 20250116 | 182200 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 59 | 20250116 | 182100 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 60 | 20250116 | 182000 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 61 | 20250116 | 181900 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 62 | 20250116 | 181800 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 5472 |
| 63 | 20250116 | 181700 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 64 | 20250116 | 181600 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 65 | 20250116 | 181500 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 66 | 20250116 | 181400 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 67 | 20250116 | 181300 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 68 | 20250116 | 181200 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 69 | 20250116 | 181100 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 70 | 20250116 | 181000 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 71 | 20250116 | 180900 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 72 | 20250116 | 180800 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 73 | 20250116 | 180700 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 74 | 20250116 | 180600 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 75 | 20250116 | 180500 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 76 | 20250116 | 180400 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 77 | 20250116 | 180300 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 78 | 20250116 | 180200 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 79 | 20250116 | 180100 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 80 | 20250116 | 180000 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 81 | 20250116 | 175900 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 82 | 20250116 | 175800 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 83 | 20250116 | 175700 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 84 | 20250116 | 175600 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 85 | 20250116 | 175500 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 86 | 20250116 | 175400 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 87 | 20250116 | 175300 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 88 | 20250116 | 175200 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 89 | 20250116 | 175100 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 90 | 20250116 | 175000 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 91 | 20250116 | 174900 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 92 | 20250116 | 174800 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 5472 |
| 93 | 20250116 | 174700 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 94 | 20250116 | 174600 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 95 | 20250116 | 174500 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 96 | 20250116 | 174400 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 97 | 20250116 | 174300 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 98 | 20250116 | 174200 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 99 | 20250116 | 174100 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 100 | 20250116 | 174000 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 101 | 20250116 | 173900 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 102 | 20250116 | 173800 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 103 | 20250116 | 173700 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 104 | 20250116 | 173600 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 105 | 20250116 | 173500 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 106 | 20250116 | 173400 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 107 | 20250116 | 173300 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 108 | 20250116 | 173200 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 109 | 20250116 | 173100 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 110 | 20250116 | 173000 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 111 | 20250116 | 172900 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 112 | 20250116 | 172800 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 113 | 20250116 | 172700 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 114 | 20250116 | 172600 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 115 | 20250116 | 172500 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 116 | 20250116 | 172400 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 117 | 20250116 | 172300 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 118 | 20250116 | 172200 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 119 | 20250116 | 172100 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 120 | 20250116 | 172000 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 121 | 20250116 | 171900 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 122 | 20250116 | 171800 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 5472 |
| 123 | 20250116 | 171700 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 124 | 20250116 | 171600 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 125 | 20250116 | 171500 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 126 | 20250116 | 171400 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 127 | 20250116 | 171300 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 128 | 20250116 | 171200 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 129 | 20250116 | 171100 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 130 | 20250116 | 171000 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 131 | 20250116 | 170900 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 132 | 20250116 | 170800 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 133 | 20250116 | 170700 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 134 | 20250116 | 170600 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 135 | 20250116 | 170500 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 136 | 20250116 | 170400 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 137 | 20250116 | 170300 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 138 | 20250116 | 170200 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 139 | 20250116 | 170100 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 140 | 20250116 | 170000 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 141 | 20250116 | 165900 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 142 | 20250116 | 165800 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 143 | 20250116 | 165700 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 144 | 20250116 | 165600 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 145 | 20250116 | 165500 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 146 | 20250116 | 165400 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 147 | 20250116 | 165300 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 148 | 20250116 | 165200 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 149 | 20250116 | 165100 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 150 | 20250116 | 165000 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 151 | 20250116 | 164900 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 152 | 20250116 | 164800 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 5472 |
| 153 | 20250116 | 164700 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 154 | 20250116 | 164600 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 155 | 20250116 | 164500 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 156 | 20250116 | 164400 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 157 | 20250116 | 164300 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 158 | 20250116 | 164200 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 159 | 20250116 | 164100 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 160 | 20250116 | 164000 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 161 | 20250116 | 163900 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 162 | 20250116 | 163800 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 163 | 20250116 | 163700 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 164 | 20250116 | 163600 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 165 | 20250116 | 163500 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 166 | 20250116 | 163400 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 167 | 20250116 | 163300 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 168 | 20250116 | 163200 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 169 | 20250116 | 163100 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 170 | 20250116 | 163000 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 171 | 20250116 | 162900 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 172 | 20250116 | 162800 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 173 | 20250116 | 162700 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 174 | 20250116 | 162600 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 175 | 20250116 | 162500 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 176 | 20250116 | 162400 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 177 | 20250116 | 162300 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 178 | 20250116 | 162200 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 179 | 20250116 | 162100 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 180 | 20250116 | 162000 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 181 | 20250116 | 161900 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 182 | 20250116 | 161800 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 5472 |
| 183 | 20250116 | 161700 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 184 | 20250116 | 161600 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 185 | 20250116 | 161500 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 186 | 20250116 | 161400 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 187 | 20250116 | 161300 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 188 | 20250116 | 161200 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 189 | 20250116 | 161100 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 190 | 20250116 | 161000 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 191 | 20250116 | 160900 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 192 | 20250116 | 160800 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 193 | 20250116 | 160700 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 194 | 20250116 | 160600 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 195 | 20250116 | 160500 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 196 | 20250116 | 160400 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 197 | 20250116 | 160300 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 198 | 20250116 | 160200 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 199 | 20250116 | 160100 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 200 | 20250116 | 160000 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 201 | 20250116 | 155900 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 202 | 20250116 | 155800 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 203 | 20250116 | 155700 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 204 | 20250116 | 155600 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 205 | 20250116 | 155500 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 206 | 20250116 | 155400 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 207 | 20250116 | 155300 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 208 | 20250116 | 155200 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 209 | 20250116 | 155100 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 210 | 20250116 | 155000 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 211 | 20250116 | 154900 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 212 | 20250116 | 154800 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 5472 |
| 213 | 20250116 | 154700 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 214 | 20250116 | 154600 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 215 | 20250116 | 154500 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 216 | 20250116 | 154400 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 217 | 20250116 | 154300 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 218 | 20250116 | 154200 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 219 | 20250116 | 154100 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 220 | 20250116 | 154000 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 221 | 20250116 | 153900 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 222 | 20250116 | 153800 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 223 | 20250116 | 153700 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 224 | 20250116 | 153600 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 225 | 20250116 | 153500 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 226 | 20250116 | 153400 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 227 | 20250116 | 153300 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 228 | 20250116 | 153200 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 229 | 20250116 | 153100 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 230 | 20250116 | 153000 | 6962247550 | 25200 | 25200 | 25200 | 25200 | 5472 |
| 231 | 20250116 | 152900 | 6824353150 | 25250 | 25250 | 25250 | 25250 | 0 |
| 232 | 20250116 | 152800 | 6824353150 | 25250 | 25250 | 25250 | 25250 | 0 |
| 233 | 20250116 | 152700 | 6824353150 | 25250 | 25250 | 25250 | 25250 | 0 |
| 234 | 20250116 | 152600 | 6824353150 | 25250 | 25250 | 25250 | 25250 | 0 |
| 235 | 20250116 | 152500 | 6824353150 | 25250 | 25250 | 25250 | 25250 | 0 |
| 236 | 20250116 | 152400 | 6824353150 | 25250 | 25250 | 25250 | 25250 | 0 |
| 237 | 20250116 | 152300 | 6824353150 | 25250 | 25250 | 25250 | 25250 | 0 |
| 238 | 20250116 | 152200 | 6824353150 | 25250 | 25250 | 25250 | 25250 | 0 |
| 239 | 20250116 | 152100 | 6824353150 | 25250 | 25250 | 25250 | 25250 | 0 |
| 240 | 20250116 | 152000 | 6824353150 | 25250 | 25250 | 25250 | 25250 | 0 |
| 241 | 20250116 | 151900 | 6824353150 | 25250 | 25350 | 25350 | 25200 | 1743 |
| 242 | 20250116 | 151800 | 6780337750 | 25400 | 25400 | 25400 | 25350 | 301 |
| 243 | 20250116 | 151700 | 6772705600 | 25400 | 25350 | 25400 | 25250 | 1468 |
| 244 | 20250116 | 151600 | 6735546850 | 25300 | 25350 | 25350 | 25300 | 297 |
| 245 | 20250116 | 151500 | 6728023550 | 25350 | 25400 | 25400 | 25300 | 554 |
| 246 | 20250116 | 151400 | 6713989550 | 25400 | 25350 | 25400 | 25300 | 431 |
| 247 | 20250116 | 151300 | 6703063550 | 25400 | 25400 | 25400 | 25300 | 746 |
| 248 | 20250116 | 151200 | 6684153600 | 25300 | 25300 | 25400 | 25300 | 499 |
| 249 | 20250116 | 151100 | 6671505800 | 25350 | 25350 | 25350 | 25250 | 643 |
| 250 | 20250116 | 151000 | 6655234100 | 25350 | 25400 | 25400 | 25250 | 412 |
| 251 | 20250116 | 150900 | 6644794200 | 25400 | 25300 | 25400 | 25250 | 731 |
| 252 | 20250116 | 150800 | 6626290950 | 25300 | 25200 | 25300 | 25150 | 1218 |
| 253 | 20250116 | 150700 | 6595584300 | 25200 | 25300 | 25300 | 25200 | 1479 |
| 254 | 20250116 | 150600 | 6558290650 | 25300 | 25300 | 25300 | 25250 | 891 |
| 255 | 20250116 | 150500 | 6535769050 | 25250 | 25400 | 25400 | 25250 | 1239 |
| 256 | 20250116 | 150400 | 6504432950 | 25400 | 25400 | 25450 | 25350 | 1390 |
| 257 | 20250116 | 150300 | 6469145050 | 25450 | 25300 | 25450 | 25250 | 2119 |
| 258 | 20250116 | 150200 | 6415517450 | 25250 | 25300 | 25400 | 25250 | 1284 |
| 259 | 20250116 | 150100 | 6383027850 | 25300 | 25400 | 25450 | 25300 | 3268 |
| 260 | 20250116 | 150000 | 6300140900 | 25350 | 25400 | 25450 | 25350 | 1322 |
| 261 | 20250116 | 145900 | 6266610750 | 25350 | 25400 | 25450 | 25350 | 1077 |
| 262 | 20250116 | 145800 | 6239248600 | 25450 | 25500 | 25550 | 25400 | 956 |
| 263 | 20250116 | 145700 | 6214923800 | 25550 | 25450 | 25550 | 25450 | 772 |
| 264 | 20250116 | 145600 | 6195242150 | 25550 | 25550 | 25550 | 25450 | 408 |
| 265 | 20250116 | 145500 | 6184831100 | 25550 | 25500 | 25550 | 25450 | 521 |
| 266 | 20250116 | 145400 | 6171545250 | 25550 | 25600 | 25600 | 25500 | 413 |
| 267 | 20250116 | 145300 | 6161001800 | 25600 | 25550 | 25600 | 25500 | 527 |
| 268 | 20250116 | 145200 | 6147547150 | 25550 | 25550 | 25600 | 25500 | 519 |
| 269 | 20250116 | 145100 | 6134286600 | 25600 | 25550 | 25600 | 25550 | 856 |
| 270 | 20250116 | 145000 | 6112401850 | 25600 | 25600 | 25600 | 25500 | 462 |
| 271 | 20250116 | 144900 | 6100598100 | 25600 | 25550 | 25600 | 25550 | 353 |
| 272 | 20250116 | 144800 | 6091567850 | 25550 | 25550 | 25600 | 25500 | 396 |
| 273 | 20250116 | 144700 | 6081445750 | 25550 | 25550 | 25600 | 25500 | 434 |
| 274 | 20250116 | 144600 | 6070358250 | 25600 | 25550 | 25600 | 25500 | 461 |
| 275 | 20250116 | 144500 | 6058575150 | 25550 | 25500 | 25550 | 25500 | 530 |
| 276 | 20250116 | 144400 | 6045048100 | 25550 | 25500 | 25550 | 25450 | 330 |
| 277 | 20250116 | 144300 | 6036628700 | 25500 | 25500 | 25500 | 25450 | 603 |
| 278 | 20250116 | 144200 | 6021266050 | 25500 | 25500 | 25550 | 25450 | 531 |
| 279 | 20250116 | 144100 | 6007726100 | 25550 | 25550 | 25550 | 25450 | 327 |
| 280 | 20250116 | 144000 | 5999385850 | 25550 | 25550 | 25550 | 25450 | 535 |
| 281 | 20250116 | 143900 | 5985739450 | 25550 | 25500 | 25550 | 25450 | 509 |
| 282 | 20250116 | 143800 | 5972768550 | 25500 | 25450 | 25500 | 25400 | 444 |
| 283 | 20250116 | 143700 | 5961465050 | 25500 | 25400 | 25550 | 25350 | 619 |
| 284 | 20250116 | 143600 | 5945700000 | 25450 | 25450 | 25500 | 25400 | 438 |
| 285 | 20250116 | 143500 | 5934559200 | 25350 | 25450 | 25500 | 25350 | 747 |
| 286 | 20250116 | 143400 | 5915575050 | 25450 | 25450 | 25500 | 25400 | 316 |
| 287 | 20250116 | 143300 | 5907532450 | 25450 | 25450 | 25550 | 25400 | 516 |
| 288 | 20250116 | 143200 | 5894403150 | 25450 | 25550 | 25550 | 25400 | 296 |
| 289 | 20250116 | 143100 | 5886867550 | 25500 | 25500 | 25550 | 25400 | 341 |
| 290 | 20250116 | 143000 | 5878179450 | 25500 | 25550 | 25550 | 25400 | 481 |
| 291 | 20250116 | 142900 | 5865921950 | 25550 | 25500 | 25550 | 25450 | 363 |
| 292 | 20250116 | 142800 | 5856670900 | 25500 | 25500 | 25500 | 25450 | 539 |
| 293 | 20250116 | 142700 | 5842935650 | 25500 | 25550 | 25550 | 25450 | 810 |
| 294 | 20250116 | 142600 | 5822307050 | 25550 | 25650 | 25650 | 25450 | 843 |
| 295 | 20250116 | 142500 | 5800761150 | 25650 | 25600 | 25650 | 25500 | 453 |
| 296 | 20250116 | 142400 | 5789173350 | 25600 | 25500 | 25650 | 25450 | 216 |
| 297 | 20250116 | 142300 | 5783651100 | 25550 | 25600 | 25650 | 25500 | 322 |
| 298 | 20250116 | 142200 | 5775417050 | 25600 | 25500 | 25600 | 25500 | 473 |
| 299 | 20250116 | 142100 | 5763335100 | 25550 | 25600 | 25600 | 25550 | 723 |
| 300 | 20250116 | 142000 | 5744853850 | 25600 | 25500 | 25600 | 25500 | 512 |
| 301 | 20250116 | 141900 | 5731766750 | 25550 | 25600 | 25600 | 25500 | 348 |
| 302 | 20250116 | 141800 | 5722868450 | 25550 | 25550 | 25600 | 25500 | 419 |
| 303 | 20250116 | 141700 | 5712163150 | 25550 | 25550 | 25600 | 25450 | 772 |
| 304 | 20250116 | 141600 | 5692486400 | 25600 | 25600 | 25600 | 25500 | 412 |
| 305 | 20250116 | 141500 | 5681958350 | 25550 | 25500 | 25550 | 25450 | 648 |
| 306 | 20250116 | 141400 | 5665418600 | 25500 | 25550 | 25550 | 25450 | 299 |
| 307 | 20250116 | 141300 | 5657790250 | 25550 | 25550 | 25550 | 25450 | 486 |
| 308 | 20250116 | 141200 | 5645391050 | 25550 | 25550 | 25550 | 25400 | 309 |
| 309 | 20250116 | 141100 | 5637508750 | 25600 | 25650 | 25650 | 25550 | 256 |
| 310 | 20250116 | 141000 | 5630955000 | 25600 | 25600 | 25650 | 25500 | 414 |
| 311 | 20250116 | 140900 | 5620372800 | 25550 | 25650 | 25650 | 25350 | 1481 |
| 312 | 20250116 | 140800 | 5582672450 | 25600 | 25650 | 25700 | 25550 | 367 |
| 313 | 20250116 | 140700 | 5573275200 | 25600 | 25600 | 25650 | 25550 | 344 |
| 314 | 20250116 | 140600 | 5564468050 | 25550 | 25650 | 25650 | 25550 | 162 |
| 315 | 20250116 | 140500 | 5560319900 | 25600 | 25650 | 25650 | 25550 | 422 |
| 316 | 20250116 | 140400 | 5549512100 | 25600 | 25650 | 25650 | 25600 | 529 |
| 317 | 20250116 | 140300 | 5535952550 | 25650 | 25600 | 25650 | 25550 | 454 |
| 318 | 20250116 | 140200 | 5524326250 | 25600 | 25550 | 25650 | 25550 | 759 |
| 319 | 20250116 | 140100 | 5504915900 | 25550 | 25600 | 25600 | 25550 | 487 |
| 320 | 20250116 | 140000 | 5492463300 | 25600 | 25650 | 25650 | 25550 | 458 |
| 321 | 20250116 | 135900 | 5480740700 | 25650 | 25650 | 25650 | 25600 | 378 |
| 322 | 20250116 | 135800 | 5471054050 | 25650 | 25600 | 25650 | 25600 | 613 |
| 323 | 20250116 | 135700 | 5455344850 | 25600 | 25600 | 25650 | 25550 | 364 |
| 324 | 20250116 | 135600 | 5446023100 | 25600 | 25550 | 25650 | 25550 | 396 |
| 325 | 20250116 | 135500 | 5435876900 | 25550 | 25550 | 25600 | 25450 | 305 |
| 326 | 20250116 | 135400 | 5428093550 | 25550 | 25600 | 25650 | 25550 | 340 |
| 327 | 20250116 | 135300 | 5419382850 | 25650 | 25600 | 25700 | 25550 | 595 |
| 328 | 20250116 | 135200 | 5404129300 | 25600 | 25500 | 25600 | 25450 | 529 |
| 329 | 20250116 | 135100 | 5390632100 | 25500 | 25450 | 25500 | 25400 | 334 |
| 330 | 20250116 | 135000 | 5382129850 | 25450 | 25450 | 25450 | 25400 | 634 |
| 331 | 20250116 | 134900 | 5366008700 | 25450 | 25450 | 25450 | 25400 | 359 |
| 332 | 20250116 | 134800 | 5356881950 | 25450 | 25400 | 25450 | 25350 | 366 |
| 333 | 20250116 | 134700 | 5347588500 | 25400 | 25350 | 25450 | 25250 | 1973 |
| 334 | 20250116 | 134600 | 5297644700 | 25400 | 25500 | 25500 | 25350 | 1365 |
| 335 | 20250116 | 134500 | 5263012100 | 25550 | 25500 | 25550 | 25400 | 1439 |
| 336 | 20250116 | 134400 | 5226417000 | 25550 | 25500 | 25550 | 25400 | 260 |
| 337 | 20250116 | 134300 | 5219791350 | 25450 | 25500 | 25550 | 25450 | 368 |
| 338 | 20250116 | 134200 | 5210416700 | 25550 | 25500 | 25550 | 25400 | 585 |
| 339 | 20250116 | 134100 | 5195507200 | 25500 | 25450 | 25550 | 25450 | 317 |
| 340 | 20250116 | 134000 | 5187428800 | 25500 | 25500 | 25550 | 25450 | 461 |
| 341 | 20250116 | 133900 | 5175677750 | 25550 | 25500 | 25550 | 25500 | 323 |
| 342 | 20250116 | 133800 | 5167432200 | 25500 | 25550 | 25550 | 25450 | 478 |
| 343 | 20250116 | 133700 | 5155253200 | 25500 | 25650 | 25650 | 25450 | 607 |
| 344 | 20250116 | 133600 | 5139751750 | 25600 | 25650 | 25650 | 25550 | 300 |
| 345 | 20250116 | 133500 | 5132078050 | 25650 | 25600 | 25650 | 25500 | 323 |
| 346 | 20250116 | 133400 | 5123826500 | 25600 | 25500 | 25600 | 25450 | 305 |
| 347 | 20250116 | 133300 | 5116042350 | 25500 | 25600 | 25600 | 25500 | 274 |
| 348 | 20250116 | 133200 | 5109041900 | 25500 | 25650 | 25650 | 25450 | 375 |
| 349 | 20250116 | 133100 | 5099468100 | 25550 | 25600 | 25650 | 25500 | 1181 |
| 350 | 20250116 | 133000 | 5069266200 | 25650 | 25650 | 25650 | 25550 | 453 |
| 351 | 20250116 | 132900 | 5057672900 | 25650 | 25600 | 25650 | 25600 | 68 |
| 352 | 20250116 | 132800 | 5055928800 | 25650 | 25600 | 25650 | 25550 | 285 |
| 353 | 20250116 | 132700 | 5048629250 | 25650 | 25650 | 25650 | 25600 | 101 |
| 354 | 20250116 | 132600 | 5046039500 | 25650 | 25650 | 25650 | 25650 | 86 |
| 355 | 20250116 | 132500 | 5043833600 | 25650 | 25700 | 25700 | 25600 | 248 |
| 356 | 20250116 | 132400 | 5037471900 | 25700 | 25650 | 25700 | 25650 | 158 |
| 357 | 20250116 | 132300 | 5033412600 | 25700 | 25750 | 25750 | 25700 | 189 |
| 358 | 20250116 | 132200 | 5028554150 | 25750 | 25700 | 25750 | 25700 | 119 |
| 359 | 20250116 | 132100 | 5025490100 | 25700 | 25750 | 25750 | 25650 | 138 |
| 360 | 20250116 | 132000 | 5021940300 | 25750 | 25700 | 25750 | 25650 | 387 |
| 361 | 20250116 | 131900 | 5011990800 | 25700 | 25700 | 25700 | 25650 | 289 |
| 362 | 20250116 | 131800 | 5004564150 | 25750 | 25750 | 25750 | 25650 | 432 |
| 363 | 20250116 | 131700 | 4993458650 | 25750 | 25750 | 25800 | 25700 | 353 |
| 364 | 20250116 | 131600 | 4984369550 | 25750 | 25700 | 25750 | 25700 | 252 |
| 365 | 20250116 | 131500 | 4977887550 | 25750 | 25650 | 25750 | 25650 | 1054 |
| 366 | 20250116 | 131400 | 4950796300 | 25650 | 25650 | 25650 | 25600 | 338 |
| 367 | 20250116 | 131300 | 4942127850 | 25650 | 25550 | 25650 | 25550 | 684 |
| 368 | 20250116 | 131200 | 4924620200 | 25550 | 25500 | 25600 | 25500 | 230 |
| 369 | 20250116 | 131100 | 4918743750 | 25500 | 25500 | 25500 | 25450 | 142 |
| 370 | 20250116 | 131000 | 4915123500 | 25500 | 25550 | 25550 | 25500 | 400 |
| 371 | 20250116 | 130900 | 4904923300 | 25550 | 25450 | 25550 | 25450 | 869 |
| 372 | 20250116 | 130800 | 4882759350 | 25450 | 25400 | 25450 | 25400 | 280 |
| 373 | 20250116 | 130700 | 4875633600 | 25400 | 25400 | 25450 | 25350 | 804 |
| 374 | 20250116 | 130600 | 4855209250 | 25400 | 25450 | 25450 | 25400 | 137 |
| 375 | 20250116 | 130500 | 4851723650 | 25400 | 25400 | 25400 | 25400 | 213 |
| 376 | 20250116 | 130400 | 4846313450 | 25400 | 25400 | 25400 | 25350 | 54 |
| 377 | 20250116 | 130300 | 4844942700 | 25400 | 25400 | 25400 | 25400 | 69 |
| 378 | 20250116 | 130200 | 4843190100 | 25350 | 25350 | 25400 | 25350 | 122 |
| 379 | 20250116 | 130100 | 4840093700 | 25350 | 25350 | 25350 | 25300 | 34 |
| 380 | 20250116 | 130000 | 4839232500 | 25300 | 25350 | 25400 | 25300 | 515 |
| 381 | 20250116 | 125900 | 4826178600 | 25400 | 25400 | 25450 | 25400 | 357 |
| 382 | 20250116 | 125800 | 4817100450 | 25350 | 25350 | 25450 | 25350 | 550 |
| 383 | 20250116 | 125700 | 4803137500 | 25350 | 25350 | 25350 | 25350 | 28 |
| 384 | 20250116 | 125600 | 4802427700 | 25300 | 25300 | 25350 | 25300 | 150 |
| 385 | 20250116 | 125500 | 4798632550 | 25300 | 25250 | 25300 | 25250 | 155 |
| 386 | 20250116 | 125400 | 4794716600 | 25300 | 25300 | 25300 | 25300 | 643 |
| 387 | 20250116 | 125300 | 4778448700 | 25350 | 25400 | 25400 | 25350 | 72 |
| 388 | 20250116 | 125200 | 4776621200 | 25300 | 25300 | 25350 | 25300 | 524 |
| 389 | 20250116 | 125100 | 4763349450 | 25300 | 25300 | 25350 | 25250 | 431 |
| 390 | 20250116 | 125000 | 4752445300 | 25350 | 25300 | 25400 | 25250 | 673 |
| 391 | 20250116 | 124900 | 4735402300 | 25250 | 25200 | 25250 | 25150 | 931 |
| 392 | 20250116 | 124800 | 4711955450 | 25150 | 25200 | 25300 | 25150 | 1717 |
| 393 | 20250116 | 124700 | 4668704200 | 25250 | 25150 | 25250 | 25100 | 6498 |
| 394 | 20250116 | 124600 | 4505328400 | 25100 | 25100 | 25150 | 25050 | 4169 |
| 395 | 20250116 | 124500 | 4400696600 | 25150 | 25350 | 25350 | 25100 | 7188 |
| 396 | 20250116 | 124400 | 4219563450 | 25400 | 25450 | 25450 | 25350 | 2708 |
| 397 | 20250116 | 124300 | 4150856350 | 25400 | 25450 | 25450 | 25400 | 860 |
| 398 | 20250116 | 124200 | 4129003950 | 25450 | 25450 | 25500 | 25450 | 613 |
| 399 | 20250116 | 124100 | 4113401150 | 25450 | 25500 | 25500 | 25450 | 100 |
| 400 | 20250116 | 124000 | 4110851250 | 25500 | 25500 | 25500 | 25450 | 2377 |
| 401 | 20250116 | 123900 | 4050337750 | 25500 | 25500 | 25550 | 25500 | 189 |
| 402 | 20250116 | 123800 | 4045515000 | 25500 | 25500 | 25550 | 25500 | 239 |
| 403 | 20250116 | 123700 | 4039416750 | 25500 | 25500 | 25500 | 25500 | 1500 |
| 404 | 20250116 | 123600 | 4001166750 | 25550 | 25600 | 25600 | 25550 | 841 |
| 405 | 20250116 | 123500 | 3979663250 | 25600 | 25600 | 25650 | 25600 | 165 |
| 406 | 20250116 | 123400 | 3975436250 | 25600 | 25550 | 25600 | 25550 | 906 |
| 407 | 20250116 | 123300 | 3952286550 | 25600 | 25700 | 25700 | 25600 | 245 |
| 408 | 20250116 | 123200 | 3946008100 | 25700 | 25650 | 25700 | 25650 | 101 |
| 409 | 20250116 | 123100 | 3943413300 | 25650 | 25700 | 25700 | 25650 | 28 |
| 410 | 20250116 | 123000 | 3942694100 | 25700 | 25650 | 25700 | 25600 | 117 |
| 411 | 20250116 | 122900 | 3939695400 | 25600 | 25650 | 25650 | 25600 | 122 |
| 412 | 20250116 | 122800 | 3936568800 | 25650 | 25650 | 25700 | 25650 | 56 |
| 413 | 20250116 | 122700 | 3935130600 | 25700 | 25700 | 25700 | 25600 | 177 |
| 414 | 20250116 | 122600 | 3930597700 | 25650 | 25600 | 25700 | 25600 | 109 |
| 415 | 20250116 | 122500 | 3927801250 | 25650 | 25600 | 25650 | 25600 | 300 |
| 416 | 20250116 | 122400 | 3920114350 | 25600 | 25550 | 25600 | 25550 | 207 |
| 417 | 20250116 | 122300 | 3914822900 | 25600 | 25600 | 25600 | 25550 | 796 |
| 418 | 20250116 | 122200 | 3894462000 | 25550 | 25600 | 25600 | 25550 | 89 |
| 419 | 20250116 | 122100 | 3892184450 | 25600 | 25600 | 25600 | 25550 | 239 |
| 420 | 20250116 | 122000 | 3886073600 | 25550 | 25600 | 25600 | 25550 | 54 |
| 421 | 20250116 | 121900 | 3884691350 | 25550 | 25600 | 25600 | 25550 | 581 |
| 422 | 20250116 | 121800 | 3869844250 | 25600 | 25600 | 25600 | 25600 | 34 |
| 423 | 20250116 | 121700 | 3868973850 | 25600 | 25600 | 25600 | 25550 | 275 |
| 424 | 20250116 | 121600 | 3861934250 | 25600 | 25600 | 25600 | 25550 | 200 |
| 425 | 20250116 | 121500 | 3856815000 | 25600 | 25600 | 25650 | 25600 | 496 |
| 426 | 20250116 | 121400 | 3844112400 | 25700 | 25600 | 25700 | 25550 | 352 |
| 427 | 20250116 | 121300 | 3835088900 | 25600 | 25500 | 25600 | 25500 | 178 |
| 428 | 20250116 | 121200 | 3830540450 | 25500 | 25550 | 25600 | 25500 | 596 |
| 429 | 20250116 | 121100 | 3815322700 | 25550 | 25600 | 25600 | 25550 | 100 |
| 430 | 20250116 | 121000 | 3812764650 | 25600 | 25600 | 25600 | 25550 | 121 |
| 431 | 20250116 | 120900 | 3809671000 | 25600 | 25500 | 25600 | 25500 | 179 |
| 432 | 20250116 | 120800 | 3805096450 | 25550 | 25650 | 25650 | 25500 | 554 |
| 433 | 20250116 | 120700 | 3790946400 | 25600 | 25600 | 25600 | 25550 | 171 |
| 434 | 20250116 | 120600 | 3786573950 | 25600 | 25650 | 25650 | 25600 | 69 |
| 435 | 20250116 | 120500 | 3784807350 | 25700 | 25600 | 25700 | 25500 | 804 |
| 436 | 20250116 | 120400 | 3764231550 | 25600 | 25600 | 25600 | 25600 | 86 |
| 437 | 20250116 | 120300 | 3762029950 | 25600 | 25500 | 25750 | 25500 | 639 |
| 438 | 20250116 | 120200 | 3745664850 | 25500 | 25600 | 25700 | 25500 | 2891 |
| 439 | 20250116 | 120100 | 3671821900 | 25600 | 25750 | 25750 | 25600 | 1059 |
| 440 | 20250116 | 120000 | 3644697700 | 25750 | 25750 | 25750 | 25700 | 70 |
| 441 | 20250116 | 115900 | 3642896550 | 25750 | 25750 | 25750 | 25750 | 212 |
| 442 | 20250116 | 115800 | 3637437550 | 25750 | 25800 | 25800 | 25700 | 105 |
| 443 | 20250116 | 115700 | 3634733350 | 25800 | 25750 | 25800 | 25600 | 819 |
| 444 | 20250116 | 115600 | 3613735800 | 25750 | 25800 | 25800 | 25750 | 257 |
| 445 | 20250116 | 115500 | 3607108050 | 25800 | 25800 | 25800 | 25750 | 44 |
| 446 | 20250116 | 115400 | 3605973100 | 25800 | 25800 | 25800 | 25700 | 107 |
| 447 | 20250116 | 115300 | 3603214400 | 25800 | 25800 | 25800 | 25750 | 142 |
| 448 | 20250116 | 115200 | 3599552100 | 25800 | 25750 | 25850 | 25750 | 426 |
| 449 | 20250116 | 115100 | 3588564150 | 25750 | 25800 | 25800 | 25650 | 241 |
| 450 | 20250116 | 115000 | 3582364600 | 25800 | 25750 | 25800 | 25700 | 158 |
| 451 | 20250116 | 114900 | 3578294800 | 25750 | 25750 | 25800 | 25750 | 86 |
| 452 | 20250116 | 114800 | 3576077650 | 25750 | 25800 | 25800 | 25750 | 89 |
| 453 | 20250116 | 114700 | 3573781550 | 25800 | 25800 | 25800 | 25750 | 178 |
| 454 | 20250116 | 114600 | 3569193250 | 25750 | 25800 | 25800 | 25750 | 107 |
| 455 | 20250116 | 114500 | 3566432750 | 25800 | 25750 | 25800 | 25700 | 91 |
| 456 | 20250116 | 114400 | 3564086000 | 25800 | 25750 | 25800 | 25750 | 67 |
| 457 | 20250116 | 114300 | 3562360100 | 25750 | 25800 | 25850 | 25750 | 238 |
| 458 | 20250116 | 114200 | 3556220500 | 25800 | 25800 | 25800 | 25800 | 58 |
| 459 | 20250116 | 114100 | 3554724100 | 25800 | 25650 | 25850 | 25650 | 450 |
| 460 | 20250116 | 114000 | 3543143000 | 25650 | 25700 | 25700 | 25650 | 376 |
| 461 | 20250116 | 113900 | 3533489100 | 25750 | 25850 | 25850 | 25650 | 1350 |
| 462 | 20250116 | 113800 | 3498808650 | 25850 | 25900 | 25900 | 25850 | 1351 |
| 463 | 20250116 | 113700 | 3463877750 | 25900 | 25950 | 25950 | 25900 | 1119 |
| 464 | 20250116 | 113600 | 3434893300 | 25950 | 25900 | 25950 | 25900 | 238 |
| 465 | 20250116 | 113500 | 3428725200 | 25900 | 25900 | 25900 | 25850 | 195 |
| 466 | 20250116 | 113400 | 3423674850 | 25900 | 25900 | 25900 | 25850 | 119 |
| 467 | 20250116 | 113300 | 3420593500 | 25900 | 25900 | 25900 | 25850 | 149 |
| 468 | 20250116 | 113200 | 3416739050 | 25850 | 25900 | 25900 | 25850 | 207 |
| 469 | 20250116 | 113100 | 3411379800 | 25900 | 25900 | 25950 | 25850 | 81 |
| 470 | 20250116 | 113000 | 3409281150 | 25950 | 25900 | 25950 | 25850 | 806 |
| 471 | 20250116 | 112900 | 3388403150 | 25900 | 25850 | 25900 | 25750 | 387 |
| 472 | 20250116 | 112800 | 3378422450 | 25850 | 25850 | 25850 | 25800 | 159 |
| 473 | 20250116 | 112700 | 3374314300 | 25800 | 25800 | 25850 | 25800 | 217 |
| 474 | 20250116 | 112600 | 3368711200 | 25800 | 25800 | 25800 | 25750 | 152 |
| 475 | 20250116 | 112500 | 3364789700 | 25800 | 25800 | 25800 | 25750 | 215 |
| 476 | 20250116 | 112400 | 3359247700 | 25750 | 25800 | 25800 | 25750 | 289 |
| 477 | 20250116 | 112300 | 3351798100 | 25800 | 25800 | 25800 | 25750 | 145 |
| 478 | 20250116 | 112200 | 3348057600 | 25800 | 25750 | 25800 | 25750 | 208 |
| 479 | 20250116 | 112100 | 3342695600 | 25750 | 25850 | 25850 | 25600 | 402 |
| 480 | 20250116 | 112000 | 3332368250 | 25850 | 25850 | 25850 | 25800 | 176 |
| 481 | 20250116 | 111900 | 3327819350 | 25850 | 25750 | 25850 | 25750 | 450 |
| 482 | 20250116 | 111800 | 3316205650 | 25750 | 25800 | 25800 | 25700 | 174 |
| 483 | 20250116 | 111700 | 3311725200 | 25800 | 25800 | 25800 | 25600 | 1986 |
| 484 | 20250116 | 111600 | 3260775850 | 25750 | 25750 | 25800 | 25700 | 196 |
| 485 | 20250116 | 111500 | 3255728300 | 25750 | 25750 | 25750 | 25650 | 146 |
| 486 | 20250116 | 111400 | 3251973300 | 25750 | 25700 | 25750 | 25650 | 398 |
| 487 | 20250116 | 111300 | 3241733200 | 25700 | 25700 | 25700 | 25650 | 241 |
| 488 | 20250116 | 111200 | 3235540050 | 25700 | 25700 | 25700 | 25650 | 380 |
| 489 | 20250116 | 111100 | 3225789500 | 25700 | 25750 | 25750 | 25700 | 323 |
| 490 | 20250116 | 111000 | 3217476850 | 25750 | 25700 | 25750 | 25700 | 395 |
| 491 | 20250116 | 110900 | 3207322350 | 25700 | 25650 | 25700 | 25650 | 378 |
| 492 | 20250116 | 110800 | 3197610400 | 25700 | 25700 | 25700 | 25650 | 706 |
| 493 | 20250116 | 110700 | 3179467050 | 25700 | 25600 | 25700 | 25550 | 1394 |
| 494 | 20250116 | 110600 | 3143740300 | 25600 | 25600 | 25600 | 25550 | 196 |
| 495 | 20250116 | 110500 | 3138723050 | 25600 | 25600 | 25600 | 25500 | 1004 |
| 496 | 20250116 | 110400 | 3113079650 | 25600 | 25450 | 25600 | 25450 | 963 |
| 497 | 20250116 | 110300 | 3088495800 | 25500 | 25550 | 25650 | 25400 | 5779 |
| 498 | 20250116 | 110200 | 2941236100 | 25550 | 25850 | 25850 | 25500 | 11436 |
| 499 | 20250116 | 110100 | 2647995250 | 25850 | 25900 | 25950 | 25800 | 198 |
| 500 | 20250116 | 110000 | 2642871700 | 25900 | 25900 | 25950 | 25900 | 197 |
| 501 | 20250116 | 105900 | 2637769250 | 25900 | 25800 | 25900 | 25800 | 238 |
| 502 | 20250116 | 105800 | 2631625250 | 25800 | 25900 | 25900 | 25750 | 2058 |
| 503 | 20250116 | 105700 | 2578489700 | 25900 | 25950 | 25950 | 25850 | 599 |
| 504 | 20250116 | 105600 | 2562964000 | 25950 | 25950 | 25950 | 25900 | 250 |
| 505 | 20250116 | 105500 | 2556477000 | 25900 | 25950 | 26000 | 25850 | 1365 |
| 506 | 20250116 | 105400 | 2521135950 | 25950 | 26050 | 26050 | 25950 | 1902 |
| 507 | 20250116 | 105300 | 2471743250 | 26050 | 26100 | 26100 | 26000 | 244 |
| 508 | 20250116 | 105200 | 2465378950 | 26100 | 26050 | 26100 | 26050 | 187 |
| 509 | 20250116 | 105100 | 2460499150 | 26100 | 26050 | 26100 | 26050 | 170 |
| 510 | 20250116 | 105000 | 2456069650 | 26000 | 26050 | 26050 | 26000 | 528 |
| 511 | 20250116 | 104900 | 2442328100 | 26050 | 26000 | 26050 | 26000 | 173 |
| 512 | 20250116 | 104800 | 2437825200 | 26050 | 26050 | 26050 | 26000 | 130 |
| 513 | 20250116 | 104700 | 2434438850 | 26050 | 26050 | 26050 | 26050 | 287 |
| 514 | 20250116 | 104600 | 2426962500 | 26050 | 26000 | 26050 | 25950 | 490 |
| 515 | 20250116 | 104500 | 2414216600 | 26000 | 26000 | 26000 | 25950 | 100 |
| 516 | 20250116 | 104400 | 2411617350 | 26000 | 26000 | 26000 | 25950 | 507 |
| 517 | 20250116 | 104300 | 2398442300 | 26000 | 26000 | 26050 | 25950 | 1262 |
| 518 | 20250116 | 104200 | 2365683350 | 26000 | 26000 | 26000 | 25900 | 2207 |
| 519 | 20250116 | 104100 | 2308403950 | 26000 | 26050 | 26050 | 25950 | 481 |
| 520 | 20250116 | 104000 | 2295888450 | 26050 | 26050 | 26050 | 26000 | 126 |
| 521 | 20250116 | 103900 | 2292606250 | 26050 | 26000 | 26050 | 26000 | 223 |
| 522 | 20250116 | 103800 | 2286799250 | 26000 | 26050 | 26050 | 25950 | 340 |
| 523 | 20250116 | 103700 | 2277945400 | 26050 | 26050 | 26050 | 26000 | 145 |
| 524 | 20250116 | 103600 | 2274169100 | 26050 | 26050 | 26050 | 26000 | 177 |
| 525 | 20250116 | 103500 | 2269560350 | 26050 | 25950 | 26050 | 25900 | 1405 |
| 526 | 20250116 | 103400 | 2233081850 | 25950 | 26000 | 26000 | 25950 | 223 |
| 527 | 20250116 | 103300 | 2227288300 | 26000 | 26050 | 26050 | 26000 | 159 |
| 528 | 20250116 | 103200 | 2223151200 | 26000 | 26000 | 26050 | 25950 | 251 |
| 529 | 20250116 | 103100 | 2216615650 | 26000 | 26050 | 26050 | 26000 | 601 |
| 530 | 20250116 | 103000 | 2200983050 | 26050 | 26050 | 26050 | 26000 | 96 |
| 531 | 20250116 | 102900 | 2198484200 | 26050 | 26000 | 26050 | 26000 | 437 |
| 532 | 20250116 | 102800 | 2187103950 | 26000 | 26000 | 26000 | 25950 | 452 |
| 533 | 20250116 | 102700 | 2175366950 | 26000 | 26100 | 26100 | 26000 | 76 |
| 534 | 20250116 | 102600 | 2173388700 | 26050 | 26050 | 26050 | 25900 | 850 |
| 535 | 20250116 | 102500 | 2151299050 | 26050 | 26050 | 26050 | 26000 | 274 |
| 536 | 20250116 | 102400 | 2144168000 | 26100 | 26100 | 26100 | 26050 | 872 |
| 537 | 20250116 | 102300 | 2121409150 | 26100 | 26050 | 26100 | 26000 | 1609 |
| 538 | 20250116 | 102200 | 2079537300 | 26000 | 26050 | 26050 | 26000 | 344 |
| 539 | 20250116 | 102100 | 2070576850 | 26050 | 26050 | 26050 | 26000 | 258 |
| 540 | 20250116 | 102000 | 2063856300 | 26050 | 26050 | 26050 | 26050 | 464 |
| 541 | 20250116 | 101900 | 2051769100 | 26000 | 26000 | 26100 | 26000 | 1013 |
| 542 | 20250116 | 101800 | 2025402100 | 26000 | 25950 | 26000 | 25900 | 855 |
| 543 | 20250116 | 101700 | 2003231100 | 25950 | 25850 | 25950 | 25850 | 1628 |
| 544 | 20250116 | 101600 | 1961088100 | 25850 | 25850 | 25900 | 25800 | 248 |
| 545 | 20250116 | 101500 | 1954677850 | 25900 | 25900 | 25900 | 25850 | 240 |
| 546 | 20250116 | 101400 | 1948469350 | 25900 | 25900 | 25900 | 25850 | 150 |
| 547 | 20250116 | 101300 | 1944584450 | 25900 | 25900 | 25900 | 25800 | 635 |
| 548 | 20250116 | 101200 | 1928142750 | 25900 | 25900 | 25900 | 25800 | 143 |
| 549 | 20250116 | 101100 | 1924439850 | 25900 | 25850 | 25900 | 25800 | 1233 |
| 550 | 20250116 | 101000 | 1892568550 | 25850 | 25850 | 25850 | 25750 | 1293 |
| 551 | 20250116 | 100900 | 1859204550 | 25850 | 26000 | 26000 | 25800 | 2387 |
| 552 | 20250116 | 100800 | 1797386900 | 26000 | 25950 | 26000 | 25950 | 1373 |
| 553 | 20250116 | 100700 | 1761713250 | 25900 | 25900 | 25950 | 25900 | 302 |
| 554 | 20250116 | 100600 | 1753881900 | 25950 | 25950 | 25950 | 25900 | 291 |
| 555 | 20250116 | 100500 | 1746335600 | 25950 | 25950 | 25950 | 25900 | 355 |
| 556 | 20250116 | 100400 | 1737125700 | 25950 | 25900 | 25950 | 25900 | 273 |
| 557 | 20250116 | 100300 | 1730048400 | 25900 | 25950 | 25950 | 25900 | 435 |
| 558 | 20250116 | 100200 | 1718779850 | 25950 | 26000 | 26000 | 25900 | 1425 |
| 559 | 20250116 | 100100 | 1681774100 | 26000 | 25950 | 26000 | 25950 | 633 |
| 560 | 20250116 | 100000 | 1665317600 | 26000 | 26000 | 26000 | 25950 | 284 |
| 561 | 20250116 | 095900 | 1657936150 | 26000 | 26000 | 26000 | 25900 | 805 |
| 562 | 20250116 | 095800 | 1637044850 | 26000 | 26000 | 26000 | 26000 | 80 |
| 563 | 20250116 | 095700 | 1634964850 | 25950 | 25900 | 26000 | 25900 | 1297 |
| 564 | 20250116 | 095600 | 1601302550 | 25900 | 25850 | 25900 | 25850 | 549 |
| 565 | 20250116 | 095500 | 1587084100 | 25850 | 25900 | 25900 | 25850 | 256 |
| 566 | 20250116 | 095400 | 1580463550 | 25900 | 25900 | 25900 | 25850 | 617 |
| 567 | 20250116 | 095300 | 1564486000 | 25900 | 25850 | 25900 | 25800 | 1228 |
| 568 | 20250116 | 095200 | 1532794450 | 25750 | 25900 | 25900 | 25750 | 297 |
| 569 | 20250116 | 095100 | 1525123500 | 25900 | 25750 | 25900 | 25700 | 865 |
| 570 | 20250116 | 095000 | 1502788650 | 25750 | 25850 | 25850 | 25700 | 1026 |
| 571 | 20250116 | 094900 | 1476337100 | 25850 | 25850 | 25850 | 25800 | 400 |
| 572 | 20250116 | 094800 | 1466009000 | 25800 | 25850 | 25850 | 25800 | 169 |
| 573 | 20250116 | 094700 | 1461642200 | 25850 | 25900 | 25900 | 25850 | 157 |
| 574 | 20250116 | 094600 | 1457578800 | 25900 | 25850 | 25900 | 25850 | 267 |
| 575 | 20250116 | 094500 | 1450666900 | 25850 | 25900 | 25900 | 25850 | 18 |
| 576 | 20250116 | 094400 | 1450200850 | 25900 | 25950 | 25950 | 25850 | 406 |
| 577 | 20250116 | 094300 | 1439679250 | 25950 | 25950 | 25950 | 25900 | 104 |
| 578 | 20250116 | 094200 | 1436982950 | 25950 | 25950 | 25950 | 25850 | 191 |
| 579 | 20250116 | 094100 | 1432036350 | 25800 | 25950 | 25950 | 25800 | 560 |
| 580 | 20250116 | 094000 | 1417532600 | 25950 | 25950 | 25950 | 25900 | 528 |
| 581 | 20250116 | 093900 | 1403832550 | 25900 | 25950 | 25950 | 25900 | 195 |
| 582 | 20250116 | 093800 | 1398777300 | 25950 | 25900 | 25950 | 25900 | 349 |
| 583 | 20250116 | 093700 | 1389735150 | 25950 | 25950 | 25950 | 25900 | 131 |
| 584 | 20250116 | 093600 | 1386338200 | 25950 | 26000 | 26000 | 25900 | 492 |
| 585 | 20250116 | 093500 | 1373566800 | 25950 | 25900 | 26000 | 25800 | 279 |
| 586 | 20250116 | 093400 | 1366343650 | 25900 | 25950 | 26000 | 25850 | 41 |
| 587 | 20250116 | 093300 | 1365279050 | 25950 | 25900 | 26000 | 25900 | 618 |
| 588 | 20250116 | 093200 | 1349237450 | 25900 | 25850 | 25900 | 25850 | 227 |
| 589 | 20250116 | 093100 | 1343365500 | 25850 | 25850 | 25900 | 25850 | 705 |
| 590 | 20250116 | 093000 | 1325135200 | 25900 | 25800 | 25900 | 25700 | 808 |
| 591 | 20250116 | 092900 | 1304242050 | 25700 | 25700 | 25750 | 25650 | 1373 |
| 592 | 20250116 | 092800 | 1268971500 | 25700 | 25750 | 25750 | 25650 | 2329 |
| 593 | 20250116 | 092700 | 1209154500 | 25750 | 25750 | 25800 | 25700 | 1723 |
| 594 | 20250116 | 092600 | 1164829200 | 25800 | 25800 | 25800 | 25750 | 231 |
| 595 | 20250116 | 092500 | 1158873550 | 25750 | 25800 | 25800 | 25750 | 322 |
| 596 | 20250116 | 092400 | 1150577450 | 25750 | 25750 | 25800 | 25700 | 1944 |
| 597 | 20250116 | 092300 | 1100503150 | 25750 | 25850 | 25850 | 25700 | 2712 |
| 598 | 20250116 | 092200 | 1030608250 | 25900 | 25850 | 25900 | 25850 | 1525 |
| 599 | 20250116 | 092100 | 991183300 | 25900 | 25950 | 25950 | 25850 | 3466 |
| 600 | 20250116 | 092000 | 901402550 | 25950 | 25950 | 25950 | 25900 | 2202 |
| 601 | 20250116 | 091900 | 844263650 | 25950 | 25950 | 26000 | 25950 | 467 |
| 602 | 20250116 | 091800 | 832134450 | 26000 | 26000 | 26050 | 25950 | 1438 |
| 603 | 20250116 | 091700 | 794721100 | 26050 | 26100 | 26100 | 26000 | 940 |
| 604 | 20250116 | 091600 | 770258550 | 26100 | 26150 | 26150 | 26050 | 780 |
| 605 | 20250116 | 091500 | 749901150 | 26100 | 26100 | 26150 | 26050 | 724 |
| 606 | 20250116 | 091400 | 730998650 | 26050 | 26000 | 26100 | 25950 | 845 |
| 607 | 20250116 | 091300 | 709014700 | 26000 | 26050 | 26050 | 25900 | 493 |
| 608 | 20250116 | 091200 | 696215400 | 26050 | 25900 | 26050 | 25900 | 712 |
| 609 | 20250116 | 091100 | 677721500 | 25900 | 25950 | 26000 | 25850 | 632 |
| 610 | 20250116 | 091000 | 661323450 | 25950 | 25950 | 26000 | 25950 | 219 |
| 611 | 20250116 | 090900 | 655637300 | 25950 | 25900 | 25950 | 25850 | 372 |
| 612 | 20250116 | 090800 | 645991500 | 25950 | 25850 | 25950 | 25800 | 624 |
| 613 | 20250116 | 090700 | 629841250 | 25850 | 25900 | 25900 | 25800 | 1531 |
| 614 | 20250116 | 090600 | 590247200 | 25950 | 26100 | 26150 | 25950 | 3253 |
| 615 | 20250116 | 090500 | 505496700 | 26150 | 26000 | 26200 | 26000 | 5354 |
| 616 | 20250116 | 090400 | 365851900 | 25950 | 25750 | 25950 | 25750 | 887 |
| 617 | 20250116 | 090300 | 342885250 | 25750 | 25700 | 26000 | 25550 | 3386 |
| 618 | 20250116 | 090200 | 255960150 | 25700 | 25550 | 25700 | 25500 | 1671 |
| 619 | 20250116 | 090100 | 213192150 | 25500 | 25600 | 25600 | 25450 | 2819 |
| 620 | 20250116 | 090000 | 141238600 | 25600 | 25700 | 25700 | 25500 | 5410 |