33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250117 | 191700 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 7607 |
| 3 | 20250117 | 191600 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 4 | 20250117 | 191500 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 5 | 20250117 | 191400 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 6 | 20250117 | 191300 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 7 | 20250117 | 191200 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 8 | 20250117 | 191100 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 9 | 20250117 | 191000 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 10 | 20250117 | 190900 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 11 | 20250117 | 190800 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 12 | 20250117 | 190700 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 13 | 20250117 | 190600 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 14 | 20250117 | 190500 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 15 | 20250117 | 190400 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 16 | 20250117 | 190300 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 17 | 20250117 | 190200 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 18 | 20250117 | 190100 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 19 | 20250117 | 190000 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 20 | 20250117 | 185900 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 21 | 20250117 | 185800 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 22 | 20250117 | 185700 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 23 | 20250117 | 185600 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 24 | 20250117 | 185500 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 25 | 20250117 | 185400 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 26 | 20250117 | 185300 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 27 | 20250117 | 185200 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 28 | 20250117 | 185100 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 29 | 20250117 | 185000 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 30 | 20250117 | 184900 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 31 | 20250117 | 184800 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 32 | 20250117 | 184700 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 7607 |
| 33 | 20250117 | 184600 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 34 | 20250117 | 184500 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 35 | 20250117 | 184400 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 36 | 20250117 | 184300 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 37 | 20250117 | 184200 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 38 | 20250117 | 184100 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 39 | 20250117 | 184000 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 40 | 20250117 | 183900 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 41 | 20250117 | 183800 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 42 | 20250117 | 183700 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 43 | 20250117 | 183600 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 44 | 20250117 | 183500 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 45 | 20250117 | 183400 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 46 | 20250117 | 183300 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 47 | 20250117 | 183200 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 48 | 20250117 | 183100 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 49 | 20250117 | 183000 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 50 | 20250117 | 182900 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 51 | 20250117 | 182800 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 52 | 20250117 | 182700 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 53 | 20250117 | 182600 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 54 | 20250117 | 182500 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 55 | 20250117 | 182400 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 56 | 20250117 | 182300 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 57 | 20250117 | 182200 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 58 | 20250117 | 182100 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 59 | 20250117 | 182000 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 60 | 20250117 | 181900 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 61 | 20250117 | 181800 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 62 | 20250117 | 181700 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 7607 |
| 63 | 20250117 | 181600 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 64 | 20250117 | 181500 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 65 | 20250117 | 181400 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 66 | 20250117 | 181300 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 67 | 20250117 | 181200 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 68 | 20250117 | 181100 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 69 | 20250117 | 181000 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 70 | 20250117 | 180900 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 71 | 20250117 | 180800 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 72 | 20250117 | 180700 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 73 | 20250117 | 180600 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 74 | 20250117 | 180500 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 75 | 20250117 | 180400 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 76 | 20250117 | 180300 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 77 | 20250117 | 180200 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 78 | 20250117 | 180100 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 79 | 20250117 | 180000 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 80 | 20250117 | 175900 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 81 | 20250117 | 175800 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 82 | 20250117 | 175700 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 83 | 20250117 | 175600 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 84 | 20250117 | 175500 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 85 | 20250117 | 175400 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 86 | 20250117 | 175300 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 87 | 20250117 | 175200 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 88 | 20250117 | 175100 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 89 | 20250117 | 175000 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 90 | 20250117 | 174900 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 91 | 20250117 | 174800 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 92 | 20250117 | 174700 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 7607 |
| 93 | 20250117 | 174600 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 94 | 20250117 | 174500 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 95 | 20250117 | 174400 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 96 | 20250117 | 174300 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 97 | 20250117 | 174200 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 98 | 20250117 | 174100 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 99 | 20250117 | 174000 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 100 | 20250117 | 173900 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 101 | 20250117 | 173800 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 102 | 20250117 | 173700 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 103 | 20250117 | 173600 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 104 | 20250117 | 173500 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 105 | 20250117 | 173400 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 106 | 20250117 | 173300 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 107 | 20250117 | 173200 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 108 | 20250117 | 173100 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 109 | 20250117 | 173000 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 110 | 20250117 | 172900 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 111 | 20250117 | 172800 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 112 | 20250117 | 172700 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 113 | 20250117 | 172600 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 114 | 20250117 | 172500 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 115 | 20250117 | 172400 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 116 | 20250117 | 172300 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 117 | 20250117 | 172200 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 118 | 20250117 | 172100 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 119 | 20250117 | 172000 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 120 | 20250117 | 171900 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 121 | 20250117 | 171800 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 122 | 20250117 | 171700 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 7607 |
| 123 | 20250117 | 171600 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 124 | 20250117 | 171500 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 125 | 20250117 | 171400 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 126 | 20250117 | 171300 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 127 | 20250117 | 171200 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 128 | 20250117 | 171100 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 129 | 20250117 | 171000 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 130 | 20250117 | 170900 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 131 | 20250117 | 170800 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 132 | 20250117 | 170700 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 133 | 20250117 | 170600 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 134 | 20250117 | 170500 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 135 | 20250117 | 170400 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 136 | 20250117 | 170300 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 137 | 20250117 | 170200 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 138 | 20250117 | 170100 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 139 | 20250117 | 170000 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 140 | 20250117 | 165900 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 141 | 20250117 | 165800 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 142 | 20250117 | 165700 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 143 | 20250117 | 165600 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 144 | 20250117 | 165500 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 145 | 20250117 | 165400 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 146 | 20250117 | 165300 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 147 | 20250117 | 165200 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 148 | 20250117 | 165100 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 149 | 20250117 | 165000 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 150 | 20250117 | 164900 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 151 | 20250117 | 164800 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 152 | 20250117 | 164700 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 7607 |
| 153 | 20250117 | 164600 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 154 | 20250117 | 164500 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 155 | 20250117 | 164400 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 156 | 20250117 | 164300 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 157 | 20250117 | 164200 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 158 | 20250117 | 164100 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 159 | 20250117 | 164000 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 160 | 20250117 | 163900 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 161 | 20250117 | 163800 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 162 | 20250117 | 163700 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 163 | 20250117 | 163600 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 164 | 20250117 | 163500 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 165 | 20250117 | 163400 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 166 | 20250117 | 163300 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 167 | 20250117 | 163200 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 168 | 20250117 | 163100 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 169 | 20250117 | 163000 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 170 | 20250117 | 162900 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 171 | 20250117 | 162800 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 172 | 20250117 | 162700 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 173 | 20250117 | 162600 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 174 | 20250117 | 162500 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 175 | 20250117 | 162400 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 176 | 20250117 | 162300 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 177 | 20250117 | 162200 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 178 | 20250117 | 162100 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 179 | 20250117 | 162000 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 180 | 20250117 | 161900 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 181 | 20250117 | 161800 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 182 | 20250117 | 161700 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 7607 |
| 183 | 20250117 | 161600 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 184 | 20250117 | 161500 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 185 | 20250117 | 161400 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 186 | 20250117 | 161300 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 187 | 20250117 | 161200 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 188 | 20250117 | 161100 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 189 | 20250117 | 161000 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 190 | 20250117 | 160900 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 191 | 20250117 | 160800 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 192 | 20250117 | 160700 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 193 | 20250117 | 160600 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 194 | 20250117 | 160500 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 195 | 20250117 | 160400 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 196 | 20250117 | 160300 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 197 | 20250117 | 160200 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 198 | 20250117 | 160100 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 199 | 20250117 | 160000 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 200 | 20250117 | 155900 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 201 | 20250117 | 155800 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 202 | 20250117 | 155700 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 203 | 20250117 | 155600 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 204 | 20250117 | 155500 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 205 | 20250117 | 155400 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 206 | 20250117 | 155300 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 207 | 20250117 | 155200 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 208 | 20250117 | 155100 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 209 | 20250117 | 155000 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 210 | 20250117 | 154900 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 211 | 20250117 | 154800 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 212 | 20250117 | 154700 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 7607 |
| 213 | 20250117 | 154600 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 214 | 20250117 | 154500 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 215 | 20250117 | 154400 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 216 | 20250117 | 154300 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 217 | 20250117 | 154200 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 218 | 20250117 | 154100 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 219 | 20250117 | 154000 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 220 | 20250117 | 153900 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 221 | 20250117 | 153800 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 222 | 20250117 | 153700 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 223 | 20250117 | 153600 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 224 | 20250117 | 153500 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 225 | 20250117 | 153400 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 226 | 20250117 | 153300 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 227 | 20250117 | 153200 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 228 | 20250117 | 153100 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 0 |
| 229 | 20250117 | 153000 | 7513954200 | 24400 | 24400 | 24400 | 24400 | 7607 |
| 230 | 20250117 | 152900 | 7328343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 231 | 20250117 | 152800 | 7328343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 232 | 20250117 | 152700 | 7328343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 233 | 20250117 | 152600 | 7328343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 234 | 20250117 | 152500 | 7328343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 235 | 20250117 | 152400 | 7328343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 236 | 20250117 | 152300 | 7328343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 237 | 20250117 | 152200 | 7328343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 238 | 20250117 | 152100 | 7328343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 239 | 20250117 | 152000 | 7328343400 | 24750 | 24750 | 24750 | 24750 | 0 |
| 240 | 20250117 | 151900 | 7328343400 | 24750 | 24700 | 24850 | 24650 | 2146 |
| 241 | 20250117 | 151800 | 7275185350 | 24650 | 24600 | 24650 | 24600 | 1644 |
| 242 | 20250117 | 151700 | 7234682750 | 24650 | 24600 | 24650 | 24500 | 952 |
| 243 | 20250117 | 151600 | 7211268600 | 24550 | 24550 | 24600 | 24550 | 905 |
| 244 | 20250117 | 151500 | 7189045850 | 24550 | 24600 | 24600 | 24500 | 893 |
| 245 | 20250117 | 151400 | 7167145450 | 24600 | 24600 | 24600 | 24500 | 1116 |
| 246 | 20250117 | 151300 | 7139741600 | 24600 | 24500 | 24600 | 24450 | 871 |
| 247 | 20250117 | 151200 | 7118368100 | 24500 | 24550 | 24550 | 24400 | 2698 |
| 248 | 20250117 | 151100 | 7052382750 | 24550 | 24600 | 24600 | 24500 | 855 |
| 249 | 20250117 | 151000 | 7031390450 | 24600 | 24550 | 24600 | 24550 | 638 |
| 250 | 20250117 | 150900 | 7015703200 | 24550 | 24550 | 24600 | 24550 | 629 |
| 251 | 20250117 | 150800 | 7000257950 | 24550 | 24550 | 24550 | 24550 | 449 |
| 252 | 20250117 | 150700 | 6989235000 | 24550 | 24450 | 24550 | 24450 | 882 |
| 253 | 20250117 | 150600 | 6967613350 | 24450 | 24550 | 24550 | 24400 | 1597 |
| 254 | 20250117 | 150500 | 6928553900 | 24550 | 24550 | 24600 | 24400 | 3900 |
| 255 | 20250117 | 150400 | 6833197950 | 24500 | 24600 | 24600 | 24450 | 1847 |
| 256 | 20250117 | 150300 | 6787876750 | 24500 | 24600 | 24600 | 24500 | 2418 |
| 257 | 20250117 | 150200 | 6728576100 | 24550 | 24600 | 24650 | 24450 | 2786 |
| 258 | 20250117 | 150100 | 6660253500 | 24550 | 24600 | 24650 | 24550 | 3411 |
| 259 | 20250117 | 150000 | 6576475150 | 24650 | 24650 | 24650 | 24600 | 1488 |
| 260 | 20250117 | 145900 | 6539841150 | 24650 | 24650 | 24700 | 24600 | 1471 |
| 261 | 20250117 | 145800 | 6503580600 | 24650 | 24700 | 24750 | 24550 | 9108 |
| 262 | 20250117 | 145700 | 6279284000 | 24750 | 24850 | 24850 | 24700 | 4780 |
| 263 | 20250117 | 145600 | 6160835100 | 24800 | 24900 | 24900 | 24800 | 1934 |
| 264 | 20250117 | 145500 | 6112770600 | 24900 | 24950 | 24950 | 24850 | 1509 |
| 265 | 20250117 | 145400 | 6075226550 | 24900 | 24900 | 25000 | 24850 | 1615 |
| 266 | 20250117 | 145300 | 6034989350 | 24950 | 24950 | 24950 | 24900 | 2312 |
| 267 | 20250117 | 145200 | 5977412250 | 24950 | 24900 | 24950 | 24850 | 1145 |
| 268 | 20250117 | 145100 | 5948904900 | 24900 | 24900 | 25000 | 24900 | 1988 |
| 269 | 20250117 | 145000 | 5899375700 | 24900 | 25000 | 25000 | 24900 | 767 |
| 270 | 20250117 | 144900 | 5880232600 | 24950 | 24950 | 25000 | 24950 | 756 |
| 271 | 20250117 | 144800 | 5861363700 | 25000 | 24950 | 25050 | 24950 | 631 |
| 272 | 20250117 | 144700 | 5845581250 | 24950 | 24950 | 25050 | 24950 | 670 |
| 273 | 20250117 | 144600 | 5828847400 | 25000 | 24950 | 25050 | 24950 | 675 |
| 274 | 20250117 | 144500 | 5811991650 | 25000 | 25000 | 25100 | 24950 | 693 |
| 275 | 20250117 | 144400 | 5794639100 | 24950 | 24900 | 25000 | 24900 | 856 |
| 276 | 20250117 | 144300 | 5773295100 | 24900 | 24950 | 25000 | 24900 | 856 |
| 277 | 20250117 | 144200 | 5751941450 | 24950 | 25000 | 25050 | 24950 | 948 |
| 278 | 20250117 | 144100 | 5728270900 | 25050 | 25000 | 25100 | 25000 | 659 |
| 279 | 20250117 | 144000 | 5711765350 | 25050 | 25000 | 25100 | 25000 | 796 |
| 280 | 20250117 | 143900 | 5691850650 | 25050 | 25100 | 25150 | 25000 | 703 |
| 281 | 20250117 | 143800 | 5674258500 | 25100 | 25000 | 25150 | 25000 | 1025 |
| 282 | 20250117 | 143700 | 5648579100 | 25050 | 25000 | 25050 | 25000 | 1082 |
| 283 | 20250117 | 143600 | 5621515200 | 25050 | 25050 | 25150 | 25000 | 675 |
| 284 | 20250117 | 143500 | 5604612700 | 25050 | 25050 | 25100 | 25000 | 1181 |
| 285 | 20250117 | 143400 | 5575046000 | 25050 | 25100 | 25200 | 25050 | 1111 |
| 286 | 20250117 | 143300 | 5547176150 | 25150 | 25100 | 25200 | 25050 | 664 |
| 287 | 20250117 | 143200 | 5530516700 | 25100 | 25250 | 25250 | 25100 | 811 |
| 288 | 20250117 | 143100 | 5510084800 | 25200 | 25250 | 25250 | 25100 | 584 |
| 289 | 20250117 | 143000 | 5495385250 | 25200 | 25250 | 25250 | 25200 | 637 |
| 290 | 20250117 | 142900 | 5479325000 | 25300 | 25400 | 25400 | 25250 | 863 |
| 291 | 20250117 | 142800 | 5457484100 | 25400 | 25400 | 25400 | 25250 | 1395 |
| 292 | 20250117 | 142700 | 5422210300 | 25400 | 25400 | 25400 | 25350 | 346 |
| 293 | 20250117 | 142600 | 5413424900 | 25400 | 25350 | 25400 | 25300 | 526 |
| 294 | 20250117 | 142500 | 5400083700 | 25400 | 25350 | 25400 | 25250 | 336 |
| 295 | 20250117 | 142400 | 5391564800 | 25350 | 25350 | 25350 | 25250 | 304 |
| 296 | 20250117 | 142300 | 5383861900 | 25350 | 25350 | 25350 | 25300 | 759 |
| 297 | 20250117 | 142200 | 5364627500 | 25400 | 25350 | 25400 | 25300 | 431 |
| 298 | 20250117 | 142100 | 5353691000 | 25400 | 25400 | 25400 | 25350 | 365 |
| 299 | 20250117 | 142000 | 5344421300 | 25400 | 25400 | 25400 | 25300 | 497 |
| 300 | 20250117 | 141900 | 5331805100 | 25300 | 25400 | 25400 | 25300 | 506 |
| 301 | 20250117 | 141800 | 5318963950 | 25400 | 25400 | 25400 | 25350 | 324 |
| 302 | 20250117 | 141700 | 5310735600 | 25400 | 25400 | 25400 | 25350 | 405 |
| 303 | 20250117 | 141600 | 5300451600 | 25300 | 25350 | 25400 | 25300 | 272 |
| 304 | 20250117 | 141500 | 5293547700 | 25400 | 25300 | 25400 | 25300 | 438 |
| 305 | 20250117 | 141400 | 5282447350 | 25300 | 25300 | 25350 | 25300 | 271 |
| 306 | 20250117 | 141300 | 5275588050 | 25250 | 25300 | 25350 | 25250 | 556 |
| 307 | 20250117 | 141200 | 5261516950 | 25350 | 25350 | 25350 | 25300 | 634 |
| 308 | 20250117 | 141100 | 5245446300 | 25300 | 25350 | 25350 | 25300 | 346 |
| 309 | 20250117 | 141000 | 5236678200 | 25350 | 25350 | 25350 | 25300 | 487 |
| 310 | 20250117 | 140900 | 5224337050 | 25350 | 25350 | 25400 | 25300 | 926 |
| 311 | 20250117 | 140800 | 5200856250 | 25350 | 25350 | 25350 | 25300 | 386 |
| 312 | 20250117 | 140700 | 5191072400 | 25350 | 25350 | 25350 | 25300 | 251 |
| 313 | 20250117 | 140600 | 5184717550 | 25300 | 25300 | 25350 | 25300 | 638 |
| 314 | 20250117 | 140500 | 5168548500 | 25350 | 25350 | 25350 | 25300 | 235 |
| 315 | 20250117 | 140400 | 5162592500 | 25300 | 25300 | 25350 | 25250 | 111 |
| 316 | 20250117 | 140300 | 5159784400 | 25250 | 25300 | 25300 | 25250 | 643 |
| 317 | 20250117 | 140200 | 5143517800 | 25300 | 25250 | 25300 | 25200 | 269 |
| 318 | 20250117 | 140100 | 5136728050 | 25250 | 25250 | 25250 | 25200 | 280 |
| 319 | 20250117 | 140000 | 5129661050 | 25250 | 25250 | 25250 | 25200 | 355 |
| 320 | 20250117 | 135900 | 5120707400 | 25250 | 25200 | 25250 | 25200 | 710 |
| 321 | 20250117 | 135800 | 5102813200 | 25200 | 25200 | 25200 | 25050 | 416 |
| 322 | 20250117 | 135700 | 5092344850 | 25200 | 25200 | 25200 | 25150 | 216 |
| 323 | 20250117 | 135600 | 5086903700 | 25200 | 25200 | 25200 | 25200 | 593 |
| 324 | 20250117 | 135500 | 5071960100 | 25150 | 25200 | 25200 | 25150 | 216 |
| 325 | 20250117 | 135400 | 5066518650 | 25200 | 25200 | 25250 | 25200 | 224 |
| 326 | 20250117 | 135300 | 5060870600 | 25200 | 25250 | 25300 | 25200 | 520 |
| 327 | 20250117 | 135200 | 5047742300 | 25200 | 25200 | 25200 | 25150 | 481 |
| 328 | 20250117 | 135100 | 5035622850 | 25200 | 25200 | 25200 | 25200 | 462 |
| 329 | 20250117 | 135000 | 5023980450 | 25200 | 25200 | 25200 | 25150 | 623 |
| 330 | 20250117 | 134900 | 5008282600 | 25200 | 25200 | 25200 | 25200 | 363 |
| 331 | 20250117 | 134800 | 4999135000 | 25200 | 25150 | 25200 | 25100 | 334 |
| 332 | 20250117 | 134700 | 4990733400 | 25150 | 25150 | 25150 | 25150 | 478 |
| 333 | 20250117 | 134600 | 4978711700 | 25150 | 25200 | 25200 | 25100 | 717 |
| 334 | 20250117 | 134500 | 4960679000 | 25200 | 25150 | 25200 | 25000 | 850 |
| 335 | 20250117 | 134400 | 4939276400 | 25200 | 25100 | 25200 | 25100 | 9753 |
| 336 | 20250117 | 134300 | 4694475350 | 25100 | 25050 | 25100 | 25000 | 469 |
| 337 | 20250117 | 134200 | 4682714250 | 25000 | 25100 | 25100 | 25000 | 356 |
| 338 | 20250117 | 134100 | 4673780550 | 25100 | 25100 | 25100 | 25050 | 463 |
| 339 | 20250117 | 134000 | 4662166000 | 25100 | 25100 | 25100 | 25100 | 677 |
| 340 | 20250117 | 133900 | 4645173300 | 25100 | 25050 | 25100 | 25000 | 193 |
| 341 | 20250117 | 133800 | 4640338900 | 25050 | 25100 | 25100 | 24900 | 1643 |
| 342 | 20250117 | 133700 | 4599316300 | 25100 | 25100 | 25100 | 25050 | 558 |
| 343 | 20250117 | 133600 | 4585320050 | 25100 | 25100 | 25100 | 25100 | 142 |
| 344 | 20250117 | 133500 | 4581755850 | 25100 | 25050 | 25100 | 25050 | 348 |
| 345 | 20250117 | 133400 | 4573037900 | 25100 | 25050 | 25100 | 25050 | 760 |
| 346 | 20250117 | 133300 | 4553993500 | 25050 | 25050 | 25050 | 25050 | 317 |
| 347 | 20250117 | 133200 | 4546052650 | 25050 | 25050 | 25050 | 25000 | 505 |
| 348 | 20250117 | 133100 | 4533404150 | 25050 | 25050 | 25050 | 25050 | 442 |
| 349 | 20250117 | 133000 | 4522332050 | 25050 | 25050 | 25050 | 25000 | 969 |
| 350 | 20250117 | 132900 | 4498079300 | 25050 | 25050 | 25050 | 25050 | 345 |
| 351 | 20250117 | 132800 | 4489437050 | 25050 | 25050 | 25050 | 25000 | 218 |
| 352 | 20250117 | 132700 | 4483977900 | 25050 | 25000 | 25050 | 25000 | 1090 |
| 353 | 20250117 | 132600 | 4456705300 | 24950 | 25000 | 25000 | 24950 | 421 |
| 354 | 20250117 | 132500 | 4446182250 | 24950 | 24950 | 25000 | 24900 | 283 |
| 355 | 20250117 | 132400 | 4439119700 | 24950 | 24950 | 25000 | 24950 | 830 |
| 356 | 20250117 | 132300 | 4418406050 | 24950 | 24950 | 24950 | 24900 | 388 |
| 357 | 20250117 | 132200 | 4408725600 | 24950 | 25000 | 25000 | 24950 | 451 |
| 358 | 20250117 | 132100 | 4397456900 | 25000 | 25000 | 25050 | 25000 | 592 |
| 359 | 20250117 | 132000 | 4382649200 | 25000 | 24900 | 25050 | 24900 | 341 |
| 360 | 20250117 | 131900 | 4374148450 | 24900 | 25000 | 25000 | 24900 | 1327 |
| 361 | 20250117 | 131800 | 4341088300 | 25050 | 25100 | 25100 | 24900 | 1297 |
| 362 | 20250117 | 131700 | 4308682000 | 25050 | 25100 | 25100 | 25000 | 977 |
| 363 | 20250117 | 131600 | 4284233300 | 25100 | 25100 | 25100 | 25050 | 845 |
| 364 | 20250117 | 131500 | 4263049500 | 25050 | 25100 | 25100 | 25050 | 369 |
| 365 | 20250117 | 131400 | 4253788950 | 25100 | 25100 | 25100 | 25050 | 734 |
| 366 | 20250117 | 131300 | 4235367850 | 25100 | 25100 | 25100 | 25100 | 355 |
| 367 | 20250117 | 131200 | 4226457350 | 25100 | 25100 | 25100 | 25050 | 450 |
| 368 | 20250117 | 131100 | 4215164100 | 25100 | 25100 | 25100 | 25050 | 658 |
| 369 | 20250117 | 131000 | 4198648450 | 25100 | 25100 | 25100 | 25050 | 411 |
| 370 | 20250117 | 130900 | 4188334100 | 25100 | 25100 | 25100 | 25050 | 324 |
| 371 | 20250117 | 130800 | 4180204200 | 25100 | 25100 | 25100 | 25050 | 949 |
| 372 | 20250117 | 130700 | 4156420700 | 25100 | 25300 | 25350 | 25050 | 2517 |
| 373 | 20250117 | 130600 | 4093167200 | 25350 | 25350 | 25350 | 25300 | 386 |
| 374 | 20250117 | 130500 | 4083384600 | 25350 | 25250 | 25350 | 25250 | 606 |
| 375 | 20250117 | 130400 | 4068036100 | 25300 | 25200 | 25300 | 25200 | 383 |
| 376 | 20250117 | 130300 | 4058365550 | 25200 | 25300 | 25300 | 25200 | 268 |
| 377 | 20250117 | 130200 | 4051599600 | 25300 | 25200 | 25300 | 25200 | 628 |
| 378 | 20250117 | 130100 | 4035763200 | 25200 | 25150 | 25200 | 25150 | 1093 |
| 379 | 20250117 | 130000 | 4008249950 | 25150 | 25200 | 25200 | 25150 | 301 |
| 380 | 20250117 | 125900 | 4000676400 | 25200 | 25350 | 25350 | 25200 | 1091 |
| 381 | 20250117 | 125800 | 3973110300 | 25350 | 25300 | 25400 | 25200 | 692 |
| 382 | 20250117 | 125700 | 3955571900 | 25350 | 25400 | 25400 | 25300 | 368 |
| 383 | 20250117 | 125600 | 3946238850 | 25350 | 25350 | 25350 | 25200 | 800 |
| 384 | 20250117 | 125500 | 3925974550 | 25350 | 25300 | 25350 | 25200 | 675 |
| 385 | 20250117 | 125400 | 3908877700 | 25350 | 25200 | 25350 | 25200 | 2119 |
| 386 | 20250117 | 125300 | 3855429950 | 25200 | 25200 | 25200 | 25200 | 498 |
| 387 | 20250117 | 125200 | 3842880350 | 25200 | 25200 | 25200 | 25150 | 681 |
| 388 | 20250117 | 125100 | 3825720900 | 25200 | 25200 | 25200 | 25200 | 176 |
| 389 | 20250117 | 125000 | 3821285700 | 25200 | 25150 | 25200 | 25000 | 900 |
| 390 | 20250117 | 124900 | 3798697750 | 25100 | 25200 | 25200 | 25100 | 500 |
| 391 | 20250117 | 124800 | 3786107000 | 25200 | 25200 | 25200 | 25200 | 404 |
| 392 | 20250117 | 124700 | 3775926200 | 25200 | 25200 | 25250 | 25200 | 870 |
| 393 | 20250117 | 124600 | 3753999800 | 25200 | 25200 | 25200 | 25100 | 851 |
| 394 | 20250117 | 124500 | 3732574650 | 25200 | 25200 | 25250 | 25200 | 852 |
| 395 | 20250117 | 124400 | 3711090650 | 25200 | 25200 | 25200 | 25200 | 239 |
| 396 | 20250117 | 124300 | 3705067850 | 25200 | 25200 | 25200 | 25150 | 222 |
| 397 | 20250117 | 124200 | 3699475250 | 25200 | 25200 | 25200 | 25050 | 1168 |
| 398 | 20250117 | 124100 | 3670122100 | 25200 | 25200 | 25200 | 25200 | 384 |
| 399 | 20250117 | 124000 | 3660445300 | 25200 | 25200 | 25250 | 25200 | 204 |
| 400 | 20250117 | 123900 | 3655301300 | 25200 | 25150 | 25250 | 25150 | 730 |
| 401 | 20250117 | 123800 | 3636923050 | 25150 | 25150 | 25150 | 25100 | 981 |
| 402 | 20250117 | 123700 | 3612265150 | 25150 | 25150 | 25150 | 25100 | 745 |
| 403 | 20250117 | 123600 | 3593551800 | 25150 | 25150 | 25150 | 25100 | 744 |
| 404 | 20250117 | 123500 | 3574844750 | 25150 | 25300 | 25300 | 25100 | 3241 |
| 405 | 20250117 | 123400 | 3493282900 | 25300 | 25250 | 25300 | 25200 | 533 |
| 406 | 20250117 | 123300 | 3479823850 | 25250 | 25250 | 25250 | 25200 | 355 |
| 407 | 20250117 | 123200 | 3470862600 | 25300 | 25300 | 25300 | 25200 | 663 |
| 408 | 20250117 | 123100 | 3454119150 | 25250 | 25300 | 25300 | 25250 | 479 |
| 409 | 20250117 | 123000 | 3442003850 | 25300 | 25250 | 25300 | 25200 | 409 |
| 410 | 20250117 | 122900 | 3431660050 | 25250 | 25250 | 25300 | 25200 | 673 |
| 411 | 20250117 | 122800 | 3414666450 | 25250 | 25200 | 25250 | 25200 | 385 |
| 412 | 20250117 | 122700 | 3404960950 | 25200 | 25300 | 25300 | 25100 | 763 |
| 413 | 20250117 | 122600 | 3385760100 | 25300 | 25200 | 25350 | 25200 | 604 |
| 414 | 20250117 | 122500 | 3370496050 | 25200 | 25200 | 25200 | 25150 | 483 |
| 415 | 20250117 | 122400 | 3358333100 | 25200 | 25200 | 25200 | 25150 | 212 |
| 416 | 20250117 | 122300 | 3352992450 | 25200 | 25250 | 25300 | 25200 | 1136 |
| 417 | 20250117 | 122200 | 3324309800 | 25300 | 25300 | 25300 | 25200 | 396 |
| 418 | 20250117 | 122100 | 3314296800 | 25300 | 25200 | 25300 | 25200 | 283 |
| 419 | 20250117 | 122000 | 3307146750 | 25250 | 25200 | 25400 | 25200 | 723 |
| 420 | 20250117 | 121900 | 3288872450 | 25200 | 25150 | 25250 | 25150 | 340 |
| 421 | 20250117 | 121800 | 3280317200 | 25150 | 25200 | 25250 | 25150 | 215 |
| 422 | 20250117 | 121700 | 3274900750 | 25200 | 25200 | 25250 | 25200 | 405 |
| 423 | 20250117 | 121600 | 3264690850 | 25250 | 25150 | 25250 | 25150 | 257 |
| 424 | 20250117 | 121500 | 3258209050 | 25150 | 25200 | 25200 | 25150 | 266 |
| 425 | 20250117 | 121400 | 3251513050 | 25300 | 25200 | 25300 | 25200 | 144 |
| 426 | 20250117 | 121300 | 3247883650 | 25200 | 25200 | 25250 | 25200 | 406 |
| 427 | 20250117 | 121200 | 3237652400 | 25200 | 25150 | 25450 | 25150 | 3132 |
| 428 | 20250117 | 121100 | 3158821300 | 25150 | 25500 | 25500 | 25150 | 4362 |
| 429 | 20250117 | 121000 | 3048456650 | 25400 | 25500 | 25500 | 25400 | 510 |
| 430 | 20250117 | 120900 | 3035455400 | 25400 | 25500 | 25500 | 25400 | 282 |
| 431 | 20250117 | 120800 | 3028268150 | 25500 | 25450 | 25500 | 25400 | 395 |
| 432 | 20250117 | 120700 | 3018210750 | 25450 | 25450 | 25500 | 25450 | 444 |
| 433 | 20250117 | 120600 | 3006907100 | 25450 | 25350 | 25450 | 25200 | 503 |
| 434 | 20250117 | 120500 | 2994178850 | 25400 | 25400 | 25400 | 25350 | 166 |
| 435 | 20250117 | 120400 | 2989963700 | 25400 | 25350 | 25400 | 25350 | 204 |
| 436 | 20250117 | 120300 | 2984787850 | 25250 | 25400 | 25400 | 25250 | 199 |
| 437 | 20250117 | 120200 | 2979745350 | 25350 | 25300 | 25350 | 25250 | 238 |
| 438 | 20250117 | 120100 | 2973715800 | 25250 | 25250 | 25350 | 25200 | 413 |
| 439 | 20250117 | 120000 | 2963285400 | 25250 | 25200 | 25300 | 25200 | 299 |
| 440 | 20250117 | 115900 | 2955743650 | 25300 | 25350 | 25350 | 25200 | 71 |
| 441 | 20250117 | 115800 | 2953949300 | 25200 | 25250 | 25350 | 25200 | 321 |
| 442 | 20250117 | 115700 | 2945833100 | 25250 | 25200 | 25250 | 25200 | 425 |
| 443 | 20250117 | 115600 | 2935107450 | 25200 | 25250 | 25250 | 25150 | 581 |
| 444 | 20250117 | 115500 | 2920477200 | 25200 | 25300 | 25300 | 25200 | 183 |
| 445 | 20250117 | 115400 | 2915861400 | 25300 | 25250 | 25350 | 25200 | 606 |
| 446 | 20250117 | 115300 | 2900525350 | 25300 | 25200 | 25300 | 25200 | 176 |
| 447 | 20250117 | 115200 | 2896088450 | 25200 | 25250 | 25300 | 25200 | 686 |
| 448 | 20250117 | 115100 | 2878788850 | 25250 | 25250 | 25250 | 25150 | 227 |
| 449 | 20250117 | 115000 | 2873062850 | 25250 | 25200 | 25250 | 25200 | 163 |
| 450 | 20250117 | 114900 | 2868949650 | 25200 | 25250 | 25250 | 25200 | 99 |
| 451 | 20250117 | 114800 | 2866452400 | 25250 | 25200 | 25250 | 25050 | 1856 |
| 452 | 20250117 | 114700 | 2819824350 | 25300 | 25350 | 25350 | 25300 | 493 |
| 453 | 20250117 | 114600 | 2807329000 | 25200 | 25300 | 25350 | 25200 | 333 |
| 454 | 20250117 | 114500 | 2798905100 | 25300 | 25250 | 25350 | 25200 | 144 |
| 455 | 20250117 | 114400 | 2795260900 | 25350 | 25250 | 25350 | 25200 | 824 |
| 456 | 20250117 | 114300 | 2774421750 | 25200 | 25300 | 25300 | 25200 | 193 |
| 457 | 20250117 | 114200 | 2769545750 | 25200 | 25250 | 25300 | 25200 | 66 |
| 458 | 20250117 | 114100 | 2767879750 | 25250 | 25200 | 25300 | 25200 | 191 |
| 459 | 20250117 | 114000 | 2763056250 | 25200 | 25100 | 25250 | 25100 | 674 |
| 460 | 20250117 | 113900 | 2746124600 | 25100 | 25250 | 25300 | 25100 | 1692 |
| 461 | 20250117 | 113800 | 2703553750 | 25250 | 25200 | 25300 | 25200 | 254 |
| 462 | 20250117 | 113700 | 2697148100 | 25200 | 25250 | 25250 | 25150 | 1240 |
| 463 | 20250117 | 113600 | 2665914850 | 25200 | 25300 | 25350 | 25200 | 1058 |
| 464 | 20250117 | 113500 | 2639179350 | 25350 | 25350 | 25400 | 25350 | 612 |
| 465 | 20250117 | 113400 | 2623658150 | 25350 | 25350 | 25400 | 25300 | 507 |
| 466 | 20250117 | 113300 | 2610821400 | 25300 | 25400 | 25400 | 25300 | 312 |
| 467 | 20250117 | 113200 | 2602917050 | 25350 | 25450 | 25450 | 25350 | 552 |
| 468 | 20250117 | 113100 | 2588889150 | 25450 | 25650 | 25650 | 25450 | 1058 |
| 469 | 20250117 | 113000 | 2561911200 | 25650 | 25600 | 25700 | 25600 | 540 |
| 470 | 20250117 | 112900 | 2548064500 | 25600 | 25600 | 25650 | 25600 | 137 |
| 471 | 20250117 | 112800 | 2544554450 | 25500 | 25650 | 25700 | 25500 | 1002 |
| 472 | 20250117 | 112700 | 2518882250 | 25650 | 25550 | 25650 | 25500 | 1238 |
| 473 | 20250117 | 112600 | 2487158850 | 25500 | 25500 | 25550 | 25450 | 2090 |
| 474 | 20250117 | 112500 | 2433840100 | 25500 | 25450 | 25500 | 25400 | 559 |
| 475 | 20250117 | 112400 | 2419616150 | 25450 | 25450 | 25450 | 25400 | 100 |
| 476 | 20250117 | 112300 | 2417072400 | 25400 | 25450 | 25450 | 25400 | 353 |
| 477 | 20250117 | 112200 | 2408091050 | 25350 | 25450 | 25450 | 25350 | 470 |
| 478 | 20250117 | 112100 | 2396133250 | 25450 | 25500 | 25500 | 25250 | 450 |
| 479 | 20250117 | 112000 | 2384711500 | 25500 | 25450 | 25500 | 25450 | 234 |
| 480 | 20250117 | 111900 | 2378749800 | 25450 | 25450 | 25500 | 25450 | 200 |
| 481 | 20250117 | 111800 | 2373657950 | 25450 | 25400 | 25450 | 25350 | 1002 |
| 482 | 20250117 | 111700 | 2348187400 | 25400 | 25400 | 25400 | 25400 | 451 |
| 483 | 20250117 | 111600 | 2336732000 | 25400 | 25400 | 25400 | 25400 | 53 |
| 484 | 20250117 | 111500 | 2335385800 | 25350 | 25400 | 25400 | 25250 | 150 |
| 485 | 20250117 | 111400 | 2331577950 | 25400 | 25400 | 25450 | 25300 | 193 |
| 486 | 20250117 | 111300 | 2326669400 | 25400 | 25450 | 25450 | 25400 | 181 |
| 487 | 20250117 | 111200 | 2322069500 | 25400 | 25400 | 25450 | 25250 | 439 |
| 488 | 20250117 | 111100 | 2310931200 | 25300 | 25250 | 25300 | 25250 | 16 |
| 489 | 20250117 | 111000 | 2310526600 | 25200 | 25450 | 25450 | 25200 | 469 |
| 490 | 20250117 | 110900 | 2298650500 | 25450 | 25400 | 25450 | 25400 | 515 |
| 491 | 20250117 | 110800 | 2285546450 | 25400 | 25400 | 25450 | 25400 | 145 |
| 492 | 20250117 | 110700 | 2281862100 | 25350 | 25450 | 25450 | 25350 | 229 |
| 493 | 20250117 | 110600 | 2276047900 | 25400 | 25350 | 25400 | 25350 | 1066 |
| 494 | 20250117 | 110500 | 2248993050 | 25350 | 25350 | 25350 | 25350 | 20 |
| 495 | 20250117 | 110400 | 2248486050 | 25350 | 25300 | 25350 | 25300 | 52 |
| 496 | 20250117 | 110300 | 2247168400 | 25300 | 25300 | 25300 | 25150 | 1994 |
| 497 | 20250117 | 110200 | 2196884350 | 25300 | 25400 | 25450 | 25300 | 742 |
| 498 | 20250117 | 110100 | 2178104850 | 25450 | 25450 | 25450 | 25300 | 812 |
| 499 | 20250117 | 110000 | 2157493650 | 25450 | 25450 | 25450 | 25400 | 161 |
| 500 | 20250117 | 105900 | 2153396250 | 25450 | 25350 | 25450 | 25350 | 422 |
| 501 | 20250117 | 105800 | 2142684150 | 25350 | 25400 | 25400 | 25200 | 418 |
| 502 | 20250117 | 105700 | 2132095200 | 25400 | 25400 | 25400 | 25200 | 490 |
| 503 | 20250117 | 105600 | 2119726200 | 25450 | 25400 | 25450 | 25400 | 556 |
| 504 | 20250117 | 105500 | 2105601100 | 25400 | 25350 | 25400 | 25350 | 291 |
| 505 | 20250117 | 105400 | 2098223450 | 25350 | 25350 | 25350 | 25300 | 55 |
| 506 | 20250117 | 105300 | 2096829450 | 25350 | 25400 | 25450 | 25200 | 952 |
| 507 | 20250117 | 105200 | 2072700300 | 25400 | 25400 | 25450 | 25400 | 487 |
| 508 | 20250117 | 105100 | 2060326100 | 25400 | 25400 | 25450 | 25400 | 327 |
| 509 | 20250117 | 105000 | 2052020000 | 25400 | 25350 | 25400 | 25350 | 271 |
| 510 | 20250117 | 104900 | 2045140400 | 25350 | 25350 | 25350 | 25250 | 197 |
| 511 | 20250117 | 104800 | 2040148250 | 25350 | 25350 | 25350 | 25200 | 1049 |
| 512 | 20250117 | 104700 | 2013701750 | 25350 | 25400 | 25400 | 25350 | 354 |
| 513 | 20250117 | 104600 | 2004721700 | 25400 | 25400 | 25400 | 25400 | 429 |
| 514 | 20250117 | 104500 | 1993825100 | 25250 | 25350 | 25400 | 25250 | 186 |
| 515 | 20250117 | 104400 | 1989123250 | 25250 | 25400 | 25400 | 25250 | 645 |
| 516 | 20250117 | 104300 | 1972791150 | 25400 | 25400 | 25400 | 25350 | 596 |
| 517 | 20250117 | 104200 | 1957654800 | 25400 | 25500 | 25500 | 25400 | 711 |
| 518 | 20250117 | 104100 | 1939569750 | 25500 | 25500 | 25550 | 25500 | 843 |
| 519 | 20250117 | 104000 | 1918057050 | 25500 | 25550 | 25600 | 25500 | 1066 |
| 520 | 20250117 | 103900 | 1890847900 | 25550 | 25400 | 25550 | 25400 | 611 |
| 521 | 20250117 | 103800 | 1875273150 | 25450 | 25250 | 25500 | 25250 | 4317 |
| 522 | 20250117 | 103700 | 1765536500 | 25250 | 25200 | 25250 | 25200 | 368 |
| 523 | 20250117 | 103600 | 1756244600 | 25250 | 25250 | 25250 | 25250 | 286 |
| 524 | 20250117 | 103500 | 1749023100 | 25050 | 25200 | 25200 | 25050 | 574 |
| 525 | 20250117 | 103400 | 1734603050 | 25250 | 25200 | 25250 | 25200 | 361 |
| 526 | 20250117 | 103300 | 1725497800 | 25200 | 25200 | 25200 | 25200 | 326 |
| 527 | 20250117 | 103200 | 1717282600 | 25200 | 25200 | 25200 | 25200 | 257 |
| 528 | 20250117 | 103100 | 1710806200 | 25200 | 25150 | 25200 | 25150 | 69 |
| 529 | 20250117 | 103000 | 1709068350 | 25200 | 25150 | 25200 | 25150 | 589 |
| 530 | 20250117 | 102900 | 1694239200 | 25150 | 25150 | 25150 | 25150 | 48 |
| 531 | 20250117 | 102800 | 1693032000 | 25100 | 25150 | 25150 | 25100 | 140 |
| 532 | 20250117 | 102700 | 1689511200 | 25150 | 25150 | 25150 | 25150 | 341 |
| 533 | 20250117 | 102600 | 1680935050 | 25150 | 25150 | 25150 | 25150 | 15 |
| 534 | 20250117 | 102500 | 1680557800 | 25150 | 25150 | 25150 | 25100 | 191 |
| 535 | 20250117 | 102400 | 1675754950 | 25150 | 24900 | 25150 | 24900 | 316 |
| 536 | 20250117 | 102300 | 1667817850 | 25050 | 24950 | 25050 | 24900 | 535 |
| 537 | 20250117 | 102200 | 1654483250 | 24950 | 25050 | 25050 | 24950 | 581 |
| 538 | 20250117 | 102100 | 1639955000 | 25050 | 24950 | 25050 | 24950 | 211 |
| 539 | 20250117 | 102000 | 1634686450 | 24950 | 25000 | 25050 | 24950 | 313 |
| 540 | 20250117 | 101900 | 1626871350 | 25000 | 24900 | 25000 | 24900 | 565 |
| 541 | 20250117 | 101800 | 1612802650 | 25000 | 25100 | 25100 | 24900 | 186 |
| 542 | 20250117 | 101700 | 1608158000 | 25100 | 25200 | 25200 | 24950 | 787 |
| 543 | 20250117 | 101600 | 1588441500 | 25200 | 25250 | 25250 | 25200 | 75 |
| 544 | 20250117 | 101500 | 1586550050 | 25200 | 25250 | 25250 | 25200 | 1011 |
| 545 | 20250117 | 101400 | 1561072350 | 25250 | 25200 | 25250 | 25200 | 465 |
| 546 | 20250117 | 101300 | 1549353700 | 25200 | 25150 | 25200 | 25150 | 598 |
| 547 | 20250117 | 101200 | 1534292550 | 25100 | 25050 | 25150 | 25000 | 2091 |
| 548 | 20250117 | 101100 | 1481880850 | 25050 | 25050 | 25050 | 25050 | 693 |
| 549 | 20250117 | 101000 | 1464521200 | 25050 | 24950 | 25050 | 24950 | 2448 |
| 550 | 20250117 | 100900 | 1403320950 | 24950 | 24900 | 24950 | 24900 | 270 |
| 551 | 20250117 | 100800 | 1396589800 | 24800 | 24850 | 25000 | 24800 | 1207 |
| 552 | 20250117 | 100700 | 1366585000 | 24800 | 24950 | 24950 | 24800 | 2875 |
| 553 | 20250117 | 100600 | 1295101150 | 24950 | 25000 | 25000 | 24950 | 5219 |
| 554 | 20250117 | 100500 | 1164626900 | 24950 | 25000 | 25000 | 24950 | 39 |
| 555 | 20250117 | 100400 | 1163651950 | 24950 | 25000 | 25000 | 24900 | 247 |
| 556 | 20250117 | 100300 | 1157496100 | 25000 | 25000 | 25000 | 25000 | 17 |
| 557 | 20250117 | 100200 | 1157071100 | 24950 | 25000 | 25000 | 24950 | 31 |
| 558 | 20250117 | 100100 | 1156296600 | 25000 | 24950 | 25000 | 24900 | 670 |
| 559 | 20250117 | 100000 | 1139594350 | 24950 | 25000 | 25100 | 24900 | 1260 |
| 560 | 20250117 | 095900 | 1108170100 | 25000 | 25050 | 25050 | 24900 | 559 |
| 561 | 20250117 | 095800 | 1094213800 | 25050 | 25000 | 25050 | 25000 | 320 |
| 562 | 20250117 | 095700 | 1086202700 | 25000 | 25050 | 25050 | 25000 | 225 |
| 563 | 20250117 | 095600 | 1080571250 | 25000 | 25000 | 25000 | 25000 | 120 |
| 564 | 20250117 | 095500 | 1077571250 | 25000 | 25000 | 25000 | 25000 | 102 |
| 565 | 20250117 | 095400 | 1075021250 | 25000 | 25000 | 25050 | 25000 | 312 |
| 566 | 20250117 | 095300 | 1067221100 | 25000 | 25000 | 25050 | 25000 | 43 |
| 567 | 20250117 | 095200 | 1066145050 | 25050 | 25050 | 25050 | 25050 | 125 |
| 568 | 20250117 | 095100 | 1063013800 | 25000 | 25050 | 25050 | 25000 | 68 |
| 569 | 20250117 | 095000 | 1061313050 | 24950 | 25050 | 25050 | 24950 | 512 |
| 570 | 20250117 | 094900 | 1048529900 | 25050 | 25050 | 25050 | 25050 | 152 |
| 571 | 20250117 | 094800 | 1044722300 | 25050 | 25050 | 25050 | 25050 | 52 |
| 572 | 20250117 | 094700 | 1043419700 | 24950 | 25000 | 25000 | 24950 | 704 |
| 573 | 20250117 | 094600 | 1025826500 | 24950 | 25000 | 25000 | 24900 | 1556 |
| 574 | 20250117 | 094500 | 987040100 | 24950 | 25050 | 25050 | 24950 | 2072 |
| 575 | 20250117 | 094400 | 935277400 | 25050 | 25050 | 25050 | 25050 | 26 |
| 576 | 20250117 | 094300 | 934626100 | 25050 | 25050 | 25050 | 25050 | 15 |
| 577 | 20250117 | 094200 | 934250350 | 25050 | 25050 | 25050 | 25000 | 65 |
| 578 | 20250117 | 094100 | 932624050 | 25050 | 25050 | 25050 | 25050 | 515 |
| 579 | 20250117 | 094000 | 919723300 | 25000 | 25100 | 25100 | 25000 | 16 |
| 580 | 20250117 | 093900 | 919321800 | 25100 | 25000 | 25100 | 25000 | 333 |
| 581 | 20250117 | 093800 | 910996700 | 25100 | 25050 | 25100 | 25000 | 280 |
| 582 | 20250117 | 093700 | 903981550 | 25000 | 25000 | 25100 | 25000 | 1606 |
| 583 | 20250117 | 093600 | 863831250 | 25000 | 25100 | 25200 | 25000 | 1980 |
| 584 | 20250117 | 093500 | 814279900 | 25100 | 25100 | 25200 | 25100 | 599 |
| 585 | 20250117 | 093400 | 799234950 | 25150 | 25100 | 25150 | 25050 | 147 |
| 586 | 20250117 | 093300 | 795544650 | 25050 | 25100 | 25100 | 25050 | 278 |
| 587 | 20250117 | 093200 | 788574000 | 25100 | 25000 | 25100 | 25000 | 18 |
| 588 | 20250117 | 093100 | 788122300 | 25000 | 25200 | 25200 | 25000 | 476 |
| 589 | 20250117 | 093000 | 776171950 | 25200 | 25200 | 25200 | 25200 | 118 |
| 590 | 20250117 | 092900 | 773198350 | 25200 | 25200 | 25250 | 25200 | 412 |
| 591 | 20250117 | 092800 | 762815200 | 25250 | 25250 | 25250 | 25250 | 100 |
| 592 | 20250117 | 092700 | 760290200 | 25250 | 25250 | 25300 | 25100 | 2398 |
| 593 | 20250117 | 092600 | 699936150 | 25250 | 25250 | 25250 | 25250 | 520 |
| 594 | 20250117 | 092500 | 686806150 | 25250 | 25150 | 25250 | 25150 | 2231 |
| 595 | 20250117 | 092400 | 630608300 | 25150 | 25050 | 25150 | 25050 | 2216 |
| 596 | 20250117 | 092300 | 574926400 | 25050 | 24950 | 25050 | 24950 | 2298 |
| 597 | 20250117 | 092200 | 517535350 | 24900 | 24950 | 24950 | 24900 | 230 |
| 598 | 20250117 | 092100 | 511802750 | 24950 | 24950 | 24950 | 24900 | 255 |
| 599 | 20250117 | 092000 | 505445200 | 24950 | 24900 | 24950 | 24900 | 149 |
| 600 | 20250117 | 091900 | 501734200 | 24950 | 24900 | 24950 | 24850 | 1493 |
| 601 | 20250117 | 091800 | 464560150 | 24850 | 24900 | 24900 | 24850 | 247 |
| 602 | 20250117 | 091700 | 458418200 | 24850 | 24850 | 24900 | 24850 | 413 |
| 603 | 20250117 | 091600 | 448153200 | 24850 | 24900 | 24950 | 24850 | 217 |
| 604 | 20250117 | 091500 | 442748000 | 24850 | 24900 | 24900 | 24800 | 1203 |
| 605 | 20250117 | 091400 | 412848450 | 24900 | 24850 | 24900 | 24800 | 1185 |
| 606 | 20250117 | 091300 | 383431750 | 24800 | 24850 | 24900 | 24800 | 289 |
| 607 | 20250117 | 091200 | 376249950 | 24850 | 24850 | 24900 | 24800 | 737 |
| 608 | 20250117 | 091100 | 357943300 | 24850 | 24800 | 24850 | 24750 | 829 |
| 609 | 20250117 | 091000 | 337387500 | 24800 | 24800 | 24850 | 24750 | 568 |
| 610 | 20250117 | 090900 | 323302900 | 24800 | 24850 | 24900 | 24750 | 1948 |
| 611 | 20250117 | 090800 | 275008400 | 24850 | 24900 | 24900 | 24850 | 353 |
| 612 | 20250117 | 090700 | 266233850 | 24900 | 24950 | 25000 | 24850 | 232 |
| 613 | 20250117 | 090600 | 260454250 | 24950 | 24850 | 24950 | 24850 | 359 |
| 614 | 20250117 | 090500 | 251524250 | 24800 | 24900 | 24900 | 24750 | 1697 |
| 615 | 20250117 | 090400 | 209440900 | 24800 | 24950 | 25000 | 24800 | 3987 |
| 616 | 20250117 | 090300 | 110154800 | 25000 | 25100 | 25100 | 24950 | 1651 |
| 617 | 20250117 | 090200 | 68881000 | 25100 | 25150 | 25200 | 25050 | 998 |
| 618 | 20250117 | 090100 | 43826600 | 25150 | 25150 | 25150 | 25100 | 414 |
| 619 | 20250117 | 090000 | 33414550 | 25150 | 25200 | 25250 | 25150 | 1319 |