33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 192500 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 7818 |
| 3 | 20250109 | 192400 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 4 | 20250109 | 192300 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 5 | 20250109 | 192200 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 6 | 20250109 | 192100 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 7 | 20250109 | 192000 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 8 | 20250109 | 191900 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 9 | 20250109 | 191800 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 10 | 20250109 | 191700 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 11 | 20250109 | 191600 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 12 | 20250109 | 191500 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 13 | 20250109 | 191400 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 14 | 20250109 | 191300 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 15 | 20250109 | 191200 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 16 | 20250109 | 191100 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 17 | 20250109 | 191000 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 18 | 20250109 | 190900 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 19 | 20250109 | 190800 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 20 | 20250109 | 190700 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 21 | 20250109 | 190600 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 22 | 20250109 | 190500 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 23 | 20250109 | 190400 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 24 | 20250109 | 190300 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 25 | 20250109 | 190200 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 26 | 20250109 | 190100 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 27 | 20250109 | 190000 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 28 | 20250109 | 185900 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 29 | 20250109 | 185800 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 30 | 20250109 | 185700 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 31 | 20250109 | 185600 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 32 | 20250109 | 185500 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 7818 |
| 33 | 20250109 | 185400 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 34 | 20250109 | 185300 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 35 | 20250109 | 185200 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 36 | 20250109 | 185100 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 37 | 20250109 | 185000 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 38 | 20250109 | 184900 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 39 | 20250109 | 184800 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 40 | 20250109 | 184700 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 41 | 20250109 | 184600 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 42 | 20250109 | 184500 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 43 | 20250109 | 184400 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 44 | 20250109 | 184300 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 45 | 20250109 | 184200 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 46 | 20250109 | 184100 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 47 | 20250109 | 184000 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 48 | 20250109 | 183900 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 49 | 20250109 | 183800 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 50 | 20250109 | 183700 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 51 | 20250109 | 183600 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 52 | 20250109 | 183500 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 53 | 20250109 | 183400 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 54 | 20250109 | 183300 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 55 | 20250109 | 183200 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 56 | 20250109 | 183100 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 57 | 20250109 | 183000 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 58 | 20250109 | 182900 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 59 | 20250109 | 182800 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 60 | 20250109 | 182700 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 61 | 20250109 | 182600 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 62 | 20250109 | 182500 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 7818 |
| 63 | 20250109 | 182400 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 64 | 20250109 | 182300 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 65 | 20250109 | 182200 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 66 | 20250109 | 182100 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 67 | 20250109 | 182000 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 68 | 20250109 | 181900 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 69 | 20250109 | 181800 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 70 | 20250109 | 181700 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 71 | 20250109 | 181600 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 72 | 20250109 | 181500 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 73 | 20250109 | 181400 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 74 | 20250109 | 181300 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 75 | 20250109 | 181200 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 76 | 20250109 | 181100 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 77 | 20250109 | 181000 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 78 | 20250109 | 180900 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 79 | 20250109 | 180800 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 80 | 20250109 | 180700 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 81 | 20250109 | 180600 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 82 | 20250109 | 180500 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 83 | 20250109 | 180400 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 84 | 20250109 | 180300 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 85 | 20250109 | 180200 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 86 | 20250109 | 180100 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 87 | 20250109 | 180000 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 88 | 20250109 | 175900 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 89 | 20250109 | 175800 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 90 | 20250109 | 175700 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 91 | 20250109 | 175600 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 92 | 20250109 | 175500 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 7818 |
| 93 | 20250109 | 175400 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 94 | 20250109 | 175300 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 95 | 20250109 | 175200 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 96 | 20250109 | 175100 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 97 | 20250109 | 175000 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 98 | 20250109 | 174900 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 99 | 20250109 | 174800 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 100 | 20250109 | 174700 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 101 | 20250109 | 174600 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 102 | 20250109 | 174500 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 103 | 20250109 | 174400 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 104 | 20250109 | 174300 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 105 | 20250109 | 174200 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 106 | 20250109 | 174100 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 107 | 20250109 | 174000 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 108 | 20250109 | 173900 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 109 | 20250109 | 173800 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 110 | 20250109 | 173700 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 111 | 20250109 | 173600 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 112 | 20250109 | 173500 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 113 | 20250109 | 173400 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 114 | 20250109 | 173300 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 115 | 20250109 | 173200 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 116 | 20250109 | 173100 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 117 | 20250109 | 173000 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 118 | 20250109 | 172900 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 119 | 20250109 | 172800 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 120 | 20250109 | 172700 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 121 | 20250109 | 172600 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 122 | 20250109 | 172500 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 7818 |
| 123 | 20250109 | 172400 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 124 | 20250109 | 172300 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 125 | 20250109 | 172200 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 126 | 20250109 | 172100 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 127 | 20250109 | 172000 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 128 | 20250109 | 171900 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 129 | 20250109 | 171800 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 130 | 20250109 | 171700 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 131 | 20250109 | 171600 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 132 | 20250109 | 171500 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 133 | 20250109 | 171400 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 134 | 20250109 | 171300 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 135 | 20250109 | 171200 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 136 | 20250109 | 171100 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 137 | 20250109 | 171000 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 138 | 20250109 | 170900 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 139 | 20250109 | 170800 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 140 | 20250109 | 170700 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 141 | 20250109 | 170600 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 142 | 20250109 | 170500 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 143 | 20250109 | 170400 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 144 | 20250109 | 170300 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 145 | 20250109 | 170200 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 146 | 20250109 | 170100 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 147 | 20250109 | 170000 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 148 | 20250109 | 165900 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 149 | 20250109 | 165800 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 150 | 20250109 | 165700 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 151 | 20250109 | 165600 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 152 | 20250109 | 165500 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 7818 |
| 153 | 20250109 | 165400 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 154 | 20250109 | 165300 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 155 | 20250109 | 165200 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 156 | 20250109 | 165100 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 157 | 20250109 | 165000 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 158 | 20250109 | 164900 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 159 | 20250109 | 164800 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 160 | 20250109 | 164700 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 161 | 20250109 | 164600 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 162 | 20250109 | 164500 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 163 | 20250109 | 164400 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 164 | 20250109 | 164300 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 165 | 20250109 | 164200 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 166 | 20250109 | 164100 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 167 | 20250109 | 164000 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 168 | 20250109 | 163900 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 169 | 20250109 | 163800 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 170 | 20250109 | 163700 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 171 | 20250109 | 163600 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 172 | 20250109 | 163500 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 173 | 20250109 | 163400 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 174 | 20250109 | 163300 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 175 | 20250109 | 163200 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 176 | 20250109 | 163100 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 177 | 20250109 | 163000 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 178 | 20250109 | 162900 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 179 | 20250109 | 162800 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 180 | 20250109 | 162700 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 181 | 20250109 | 162600 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 182 | 20250109 | 162500 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 7818 |
| 183 | 20250109 | 162400 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 184 | 20250109 | 162300 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 185 | 20250109 | 162200 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 186 | 20250109 | 162100 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 187 | 20250109 | 162000 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 188 | 20250109 | 161900 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 189 | 20250109 | 161800 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 190 | 20250109 | 161700 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 191 | 20250109 | 161600 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 192 | 20250109 | 161500 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 193 | 20250109 | 161400 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 194 | 20250109 | 161300 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 195 | 20250109 | 161200 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 196 | 20250109 | 161100 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 197 | 20250109 | 161000 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 198 | 20250109 | 160900 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 199 | 20250109 | 160800 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 200 | 20250109 | 160700 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 201 | 20250109 | 160600 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 202 | 20250109 | 160500 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 203 | 20250109 | 160400 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 204 | 20250109 | 160300 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 205 | 20250109 | 160200 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 206 | 20250109 | 160100 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 207 | 20250109 | 160000 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 208 | 20250109 | 155900 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 209 | 20250109 | 155800 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 210 | 20250109 | 155700 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 211 | 20250109 | 155600 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 212 | 20250109 | 155500 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 7818 |
| 213 | 20250109 | 155400 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 214 | 20250109 | 155300 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 215 | 20250109 | 155200 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 216 | 20250109 | 155100 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 217 | 20250109 | 155000 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 218 | 20250109 | 154900 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 219 | 20250109 | 154800 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 220 | 20250109 | 154700 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 221 | 20250109 | 154600 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 222 | 20250109 | 154500 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 223 | 20250109 | 154400 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 224 | 20250109 | 154300 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 225 | 20250109 | 154200 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 226 | 20250109 | 154100 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 227 | 20250109 | 154000 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 228 | 20250109 | 153900 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 229 | 20250109 | 153800 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 230 | 20250109 | 153700 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 231 | 20250109 | 153600 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 232 | 20250109 | 153500 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 233 | 20250109 | 153400 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 234 | 20250109 | 153300 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 235 | 20250109 | 153200 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 236 | 20250109 | 153100 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 237 | 20250109 | 153000 | 5225703200 | 20500 | 20500 | 20500 | 20500 | 7818 |
| 238 | 20250109 | 152900 | 5065434200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 239 | 20250109 | 152800 | 5065434200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 240 | 20250109 | 152700 | 5065434200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 241 | 20250109 | 152600 | 5065434200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 242 | 20250109 | 152500 | 5065434200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 243 | 20250109 | 152400 | 5065434200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 244 | 20250109 | 152300 | 5065434200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 245 | 20250109 | 152200 | 5065434200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 246 | 20250109 | 152100 | 5065434200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 247 | 20250109 | 152000 | 5065434200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 248 | 20250109 | 151900 | 5065434200 | 20500 | 20500 | 20550 | 20500 | 625 |
| 249 | 20250109 | 151800 | 5052618400 | 20500 | 20650 | 20650 | 20500 | 516 |
| 250 | 20250109 | 151700 | 5042021500 | 20550 | 20650 | 20650 | 20550 | 603 |
| 251 | 20250109 | 151600 | 5029581800 | 20600 | 20700 | 20700 | 20550 | 1083 |
| 252 | 20250109 | 151500 | 5007246750 | 20700 | 20700 | 20750 | 20650 | 1128 |
| 253 | 20250109 | 151400 | 4983897150 | 20700 | 20700 | 20750 | 20650 | 1006 |
| 254 | 20250109 | 151300 | 4963049450 | 20700 | 20700 | 20700 | 20600 | 1406 |
| 255 | 20250109 | 151200 | 4933980050 | 20700 | 20650 | 20700 | 20600 | 961 |
| 256 | 20250109 | 151100 | 4914130500 | 20650 | 20600 | 20650 | 20600 | 1074 |
| 257 | 20250109 | 151000 | 4892004550 | 20550 | 20600 | 20600 | 20500 | 1071 |
| 258 | 20250109 | 150900 | 4869943050 | 20600 | 20550 | 20600 | 20500 | 1545 |
| 259 | 20250109 | 150800 | 4838139350 | 20500 | 20550 | 20600 | 20500 | 1046 |
| 260 | 20250109 | 150700 | 4816628850 | 20550 | 20500 | 20550 | 20450 | 1067 |
| 261 | 20250109 | 150600 | 4794737050 | 20500 | 20450 | 20500 | 20400 | 1067 |
| 262 | 20250109 | 150500 | 4772880550 | 20450 | 20450 | 20450 | 20450 | 617 |
| 263 | 20250109 | 150400 | 4760262900 | 20400 | 20450 | 20450 | 20400 | 175 |
| 264 | 20250109 | 150300 | 4756686550 | 20450 | 20400 | 20450 | 20400 | 262 |
| 265 | 20250109 | 150200 | 4751329700 | 20400 | 20400 | 20450 | 20400 | 2095 |
| 266 | 20250109 | 150100 | 4708591200 | 20450 | 20400 | 20450 | 20400 | 21 |
| 267 | 20250109 | 150000 | 4708161800 | 20400 | 20400 | 20450 | 20400 | 2203 |
| 268 | 20250109 | 145900 | 4663219600 | 20400 | 20400 | 20450 | 20400 | 194 |
| 269 | 20250109 | 145800 | 4659261450 | 20400 | 20450 | 20450 | 20400 | 427 |
| 270 | 20250109 | 145700 | 4650550250 | 20400 | 20400 | 20450 | 20400 | 124 |
| 271 | 20250109 | 145600 | 4648020450 | 20400 | 20450 | 20450 | 20400 | 125 |
| 272 | 20250109 | 145500 | 4645469250 | 20400 | 20400 | 20450 | 20400 | 243 |
| 273 | 20250109 | 145400 | 4640508100 | 20400 | 20450 | 20450 | 20400 | 160 |
| 274 | 20250109 | 145300 | 4637240700 | 20400 | 20400 | 20450 | 20400 | 284 |
| 275 | 20250109 | 145200 | 4631441500 | 20400 | 20450 | 20450 | 20400 | 370 |
| 276 | 20250109 | 145100 | 4623887500 | 20450 | 20450 | 20450 | 20400 | 378 |
| 277 | 20250109 | 145000 | 4616160650 | 20400 | 20450 | 20450 | 20400 | 249 |
| 278 | 20250109 | 144900 | 4611076800 | 20400 | 20400 | 20400 | 20400 | 47 |
| 279 | 20250109 | 144800 | 4610118000 | 20400 | 20450 | 20450 | 20400 | 286 |
| 280 | 20250109 | 144700 | 4604283000 | 20450 | 20400 | 20450 | 20400 | 1149 |
| 281 | 20250109 | 144600 | 4580790700 | 20450 | 20400 | 20450 | 20400 | 87 |
| 282 | 20250109 | 144500 | 4579015600 | 20400 | 20450 | 20450 | 20400 | 96 |
| 283 | 20250109 | 144400 | 4577056650 | 20450 | 20400 | 20450 | 20400 | 358 |
| 284 | 20250109 | 144300 | 4569753200 | 20450 | 20400 | 20450 | 20400 | 115 |
| 285 | 20250109 | 144200 | 4567406850 | 20400 | 20450 | 20450 | 20400 | 397 |
| 286 | 20250109 | 144100 | 4559306400 | 20450 | 20400 | 20450 | 20400 | 259 |
| 287 | 20250109 | 144000 | 4554021150 | 20400 | 20450 | 20450 | 20400 | 402 |
| 288 | 20250109 | 143900 | 4545803350 | 20450 | 20450 | 20500 | 20450 | 3891 |
| 289 | 20250109 | 143800 | 4466232200 | 20500 | 20500 | 20500 | 20450 | 83 |
| 290 | 20250109 | 143700 | 4464532750 | 20500 | 20450 | 20500 | 20450 | 1088 |
| 291 | 20250109 | 143600 | 4442234800 | 20450 | 20500 | 20500 | 20450 | 3242 |
| 292 | 20250109 | 143500 | 4375776550 | 20550 | 20550 | 20550 | 20500 | 48 |
| 293 | 20250109 | 143400 | 4374791850 | 20550 | 20500 | 20550 | 20500 | 322 |
| 294 | 20250109 | 143300 | 4368182000 | 20550 | 20500 | 20550 | 20500 | 62 |
| 295 | 20250109 | 143200 | 4366909800 | 20500 | 20550 | 20550 | 20500 | 189 |
| 296 | 20250109 | 143100 | 4363030600 | 20550 | 20600 | 20650 | 20550 | 6320 |
| 297 | 20250109 | 143000 | 4232530500 | 20650 | 20650 | 20650 | 20550 | 37 |
| 298 | 20250109 | 142900 | 4231769600 | 20650 | 20600 | 20700 | 20600 | 129 |
| 299 | 20250109 | 142800 | 4229111650 | 20550 | 20500 | 20550 | 20500 | 85 |
| 300 | 20250109 | 142700 | 4227364950 | 20650 | 20500 | 20650 | 20500 | 986 |
| 301 | 20250109 | 142600 | 4207036350 | 20550 | 20500 | 20550 | 20500 | 769 |
| 302 | 20250109 | 142500 | 4191239750 | 20500 | 20500 | 20500 | 20500 | 39 |
| 303 | 20250109 | 142400 | 4190440250 | 20500 | 20500 | 20500 | 20500 | 99 |
| 304 | 20250109 | 142300 | 4188410750 | 20500 | 20500 | 20550 | 20500 | 65 |
| 305 | 20250109 | 142200 | 4187078200 | 20500 | 20500 | 20550 | 20500 | 152 |
| 306 | 20250109 | 142100 | 4183960200 | 20500 | 20550 | 20550 | 20500 | 427 |
| 307 | 20250109 | 142000 | 4175206650 | 20550 | 20550 | 20550 | 20500 | 848 |
| 308 | 20250109 | 141900 | 4157810100 | 20500 | 20550 | 20550 | 20500 | 178 |
| 309 | 20250109 | 141800 | 4154157900 | 20500 | 20450 | 20500 | 20450 | 227 |
| 310 | 20250109 | 141700 | 4149511400 | 20450 | 20450 | 20450 | 20450 | 41 |
| 311 | 20250109 | 141600 | 4148672950 | 20500 | 20500 | 20550 | 20500 | 522 |
| 312 | 20250109 | 141500 | 4137971850 | 20500 | 20450 | 20500 | 20450 | 1741 |
| 313 | 20250109 | 141400 | 4102283500 | 20450 | 20450 | 20450 | 20450 | 120 |
| 314 | 20250109 | 141300 | 4099829500 | 20450 | 20450 | 20500 | 20450 | 114 |
| 315 | 20250109 | 141200 | 4097498150 | 20450 | 20450 | 20450 | 20450 | 63 |
| 316 | 20250109 | 141100 | 4096209800 | 20450 | 20450 | 20450 | 20450 | 113 |
| 317 | 20250109 | 141000 | 4093898950 | 20450 | 20450 | 20500 | 20450 | 41 |
| 318 | 20250109 | 140900 | 4093060450 | 20450 | 20450 | 20450 | 20450 | 59 |
| 319 | 20250109 | 140800 | 4091853900 | 20450 | 20500 | 20500 | 20450 | 201 |
| 320 | 20250109 | 140700 | 4087740550 | 20450 | 20450 | 20450 | 20450 | 402 |
| 321 | 20250109 | 140600 | 4079519650 | 20450 | 20450 | 20450 | 20450 | 69 |
| 322 | 20250109 | 140500 | 4078108600 | 20450 | 20450 | 20450 | 20450 | 58 |
| 323 | 20250109 | 140400 | 4076922500 | 20450 | 20450 | 20450 | 20450 | 238 |
| 324 | 20250109 | 140300 | 4072055400 | 20450 | 20450 | 20500 | 20450 | 250 |
| 325 | 20250109 | 140200 | 4066941600 | 20500 | 20450 | 20500 | 20450 | 80 |
| 326 | 20250109 | 140100 | 4065303100 | 20450 | 20500 | 20500 | 20450 | 51 |
| 327 | 20250109 | 140000 | 4064260050 | 20500 | 20450 | 20500 | 20450 | 283 |
| 328 | 20250109 | 135900 | 4058461350 | 20450 | 20450 | 20500 | 20450 | 281 |
| 329 | 20250109 | 135800 | 4052714850 | 20450 | 20450 | 20500 | 20450 | 276 |
| 330 | 20250109 | 135700 | 4047066300 | 20450 | 20450 | 20450 | 20450 | 66 |
| 331 | 20250109 | 135600 | 4045716600 | 20450 | 20450 | 20450 | 20450 | 62 |
| 332 | 20250109 | 135500 | 4044448700 | 20450 | 20450 | 20500 | 20450 | 197 |
| 333 | 20250109 | 135400 | 4040417250 | 20500 | 20500 | 20500 | 20450 | 201 |
| 334 | 20250109 | 135300 | 4036298600 | 20500 | 20450 | 20500 | 20450 | 279 |
| 335 | 20250109 | 135200 | 4030582000 | 20450 | 20450 | 20450 | 20450 | 80 |
| 336 | 20250109 | 135100 | 4028946000 | 20500 | 20500 | 20550 | 20450 | 357 |
| 337 | 20250109 | 135000 | 4021628300 | 20500 | 20500 | 20500 | 20500 | 74 |
| 338 | 20250109 | 134900 | 4020111300 | 20500 | 20500 | 20500 | 20500 | 669 |
| 339 | 20250109 | 134800 | 4006396800 | 20500 | 20450 | 20500 | 20450 | 172 |
| 340 | 20250109 | 134700 | 4002872450 | 20500 | 20500 | 20550 | 20500 | 1468 |
| 341 | 20250109 | 134600 | 3972777950 | 20450 | 20450 | 20500 | 20450 | 863 |
| 342 | 20250109 | 134500 | 3955124050 | 20450 | 20450 | 20450 | 20450 | 495 |
| 343 | 20250109 | 134400 | 3945001300 | 20450 | 20450 | 20450 | 20450 | 97 |
| 344 | 20250109 | 134300 | 3943017650 | 20500 | 20500 | 20500 | 20450 | 458 |
| 345 | 20250109 | 134200 | 3933630700 | 20550 | 20450 | 20550 | 20450 | 541 |
| 346 | 20250109 | 134100 | 3922517500 | 20500 | 20450 | 20500 | 20450 | 1531 |
| 347 | 20250109 | 134000 | 3891173700 | 20500 | 20450 | 20500 | 20450 | 303 |
| 348 | 20250109 | 133900 | 3884964650 | 20450 | 20450 | 20450 | 20450 | 309 |
| 349 | 20250109 | 133800 | 3878645600 | 20450 | 20400 | 20450 | 20400 | 110 |
| 350 | 20250109 | 133700 | 3876397150 | 20450 | 20400 | 20450 | 20400 | 142 |
| 351 | 20250109 | 133600 | 3873494350 | 20500 | 20450 | 20500 | 20450 | 537 |
| 352 | 20250109 | 133500 | 3862509300 | 20450 | 20400 | 20450 | 20400 | 530 |
| 353 | 20250109 | 133400 | 3851676850 | 20400 | 20450 | 20450 | 20400 | 305 |
| 354 | 20250109 | 133300 | 3845439800 | 20450 | 20450 | 20500 | 20450 | 4160 |
| 355 | 20250109 | 133200 | 3760366800 | 20500 | 20500 | 20500 | 20450 | 1721 |
| 356 | 20250109 | 133100 | 3725124050 | 20450 | 20450 | 20450 | 20450 | 1820 |
| 357 | 20250109 | 133000 | 3687905050 | 20450 | 20450 | 20450 | 20450 | 49 |
| 358 | 20250109 | 132900 | 3686903000 | 20450 | 20450 | 20450 | 20450 | 84 |
| 359 | 20250109 | 132800 | 3685185200 | 20450 | 20450 | 20450 | 20450 | 1 |
| 360 | 20250109 | 132700 | 3685164750 | 20450 | 20450 | 20450 | 20450 | 1563 |
| 361 | 20250109 | 132600 | 3653201400 | 20450 | 20500 | 20500 | 20450 | 18 |
| 362 | 20250109 | 132500 | 3652833250 | 20450 | 20450 | 20450 | 20450 | 1731 |
| 363 | 20250109 | 132400 | 3617434300 | 20450 | 20450 | 20500 | 20450 | 1396 |
| 364 | 20250109 | 132300 | 3588886050 | 20500 | 20450 | 20500 | 20450 | 317 |
| 365 | 20250109 | 132200 | 3582403350 | 20450 | 20450 | 20500 | 20450 | 177 |
| 366 | 20250109 | 132100 | 3578783650 | 20450 | 20500 | 20500 | 20450 | 11 |
| 367 | 20250109 | 132000 | 3578558200 | 20450 | 20450 | 20500 | 20450 | 27 |
| 368 | 20250109 | 131900 | 3578005550 | 20500 | 20500 | 20500 | 20500 | 615 |
| 369 | 20250109 | 131800 | 3565398050 | 20500 | 20500 | 20500 | 20500 | 308 |
| 370 | 20250109 | 131700 | 3559084050 | 20450 | 20500 | 20500 | 20450 | 83 |
| 371 | 20250109 | 131600 | 3557383400 | 20500 | 20500 | 20500 | 20500 | 1113 |
| 372 | 20250109 | 131500 | 3534566900 | 20500 | 20500 | 20500 | 20500 | 2016 |
| 373 | 20250109 | 131400 | 3493238900 | 20500 | 20500 | 20500 | 20500 | 1993 |
| 374 | 20250109 | 131300 | 3452382400 | 20500 | 20500 | 20500 | 20500 | 38 |
| 375 | 20250109 | 131200 | 3451603400 | 20550 | 20550 | 20550 | 20550 | 1007 |
| 376 | 20250109 | 131100 | 3430909550 | 20550 | 20550 | 20600 | 20550 | 56 |
| 377 | 20250109 | 131000 | 3429758250 | 20550 | 20550 | 20650 | 20550 | 217 |
| 378 | 20250109 | 130900 | 3425298500 | 20550 | 20550 | 20550 | 20550 | 0 |
| 379 | 20250109 | 130800 | 3425298500 | 20550 | 20550 | 20550 | 20550 | 17 |
| 380 | 20250109 | 130700 | 3424949150 | 20600 | 20550 | 20600 | 20550 | 1030 |
| 381 | 20250109 | 130600 | 3403731200 | 20600 | 20550 | 20600 | 20550 | 327 |
| 382 | 20250109 | 130500 | 3396996100 | 20600 | 20550 | 20600 | 20550 | 60 |
| 383 | 20250109 | 130400 | 3395763050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 384 | 20250109 | 130300 | 3395763050 | 20550 | 20600 | 20600 | 20550 | 856 |
| 385 | 20250109 | 130200 | 3378129750 | 20600 | 20600 | 20600 | 20550 | 868 |
| 386 | 20250109 | 130100 | 3360269250 | 20600 | 20550 | 20600 | 20550 | 120 |
| 387 | 20250109 | 130000 | 3357798400 | 20550 | 20550 | 20550 | 20550 | 11 |
| 388 | 20250109 | 125900 | 3357572350 | 20550 | 20600 | 20600 | 20550 | 839 |
| 389 | 20250109 | 125800 | 3340311150 | 20600 | 20650 | 20650 | 20600 | 123 |
| 390 | 20250109 | 125700 | 3337775100 | 20650 | 20600 | 20650 | 20600 | 1232 |
| 391 | 20250109 | 125600 | 3312395850 | 20600 | 20600 | 20700 | 20600 | 19 |
| 392 | 20250109 | 125500 | 3312004350 | 20600 | 20650 | 20650 | 20600 | 23 |
| 393 | 20250109 | 125400 | 3311529550 | 20650 | 20650 | 20700 | 20600 | 127 |
| 394 | 20250109 | 125300 | 3308907550 | 20650 | 20650 | 20700 | 20650 | 1064 |
| 395 | 20250109 | 125200 | 3286889300 | 20650 | 20600 | 20650 | 20600 | 78 |
| 396 | 20250109 | 125100 | 3285279450 | 20650 | 20650 | 20650 | 20650 | 501 |
| 397 | 20250109 | 125000 | 3274933800 | 20600 | 20600 | 20600 | 20600 | 67 |
| 398 | 20250109 | 124900 | 3273553600 | 20600 | 20650 | 20650 | 20600 | 31 |
| 399 | 20250109 | 124800 | 3272914950 | 20650 | 20650 | 20650 | 20600 | 340 |
| 400 | 20250109 | 124700 | 3265894000 | 20650 | 20650 | 20650 | 20600 | 238 |
| 401 | 20250109 | 124600 | 3260981050 | 20650 | 20600 | 20650 | 20600 | 280 |
| 402 | 20250109 | 124500 | 3255202450 | 20650 | 20500 | 20650 | 20500 | 2762 |
| 403 | 20250109 | 124400 | 3198361750 | 20500 | 20550 | 20550 | 20500 | 53 |
| 404 | 20250109 | 124300 | 3197274750 | 20550 | 20500 | 20550 | 20500 | 908 |
| 405 | 20250109 | 124200 | 3178660700 | 20500 | 20500 | 20550 | 20500 | 83 |
| 406 | 20250109 | 124100 | 3176959150 | 20550 | 20550 | 20550 | 20550 | 1 |
| 407 | 20250109 | 124000 | 3176938600 | 20500 | 20500 | 20500 | 20500 | 164 |
| 408 | 20250109 | 123900 | 3173576600 | 20500 | 20500 | 20500 | 20500 | 566 |
| 409 | 20250109 | 123800 | 3161973600 | 20500 | 20500 | 20500 | 20500 | 169 |
| 410 | 20250109 | 123700 | 3158509100 | 20550 | 20500 | 20550 | 20500 | 15 |
| 411 | 20250109 | 123600 | 3158200900 | 20500 | 20450 | 20500 | 20450 | 18 |
| 412 | 20250109 | 123500 | 3157831950 | 20450 | 20500 | 20500 | 20450 | 1363 |
| 413 | 20250109 | 123400 | 3129891450 | 20550 | 20550 | 20550 | 20550 | 60 |
| 414 | 20250109 | 123300 | 3128658450 | 20600 | 20500 | 20600 | 20500 | 258 |
| 415 | 20250109 | 123200 | 3123346450 | 20550 | 20500 | 20600 | 20500 | 4 |
| 416 | 20250109 | 123100 | 3123264300 | 20550 | 20600 | 20600 | 20550 | 573 |
| 417 | 20250109 | 123000 | 3111489050 | 20550 | 20550 | 20550 | 20550 | 72 |
| 418 | 20250109 | 122900 | 3110009450 | 20550 | 20500 | 20550 | 20500 | 26 |
| 419 | 20250109 | 122800 | 3109475200 | 20500 | 20550 | 20550 | 20500 | 438 |
| 420 | 20250109 | 122700 | 3100480200 | 20500 | 20500 | 20550 | 20500 | 30 |
| 421 | 20250109 | 122600 | 3099865150 | 20550 | 20500 | 20550 | 20500 | 566 |
| 422 | 20250109 | 122500 | 3088259750 | 20500 | 20500 | 20500 | 20500 | 69 |
| 423 | 20250109 | 122400 | 3086845250 | 20550 | 20500 | 20550 | 20500 | 37 |
| 424 | 20250109 | 122300 | 3086084950 | 20500 | 20600 | 20600 | 20500 | 267 |
| 425 | 20250109 | 122200 | 3080593850 | 20600 | 20550 | 20600 | 20550 | 35 |
| 426 | 20250109 | 122100 | 3079874550 | 20550 | 20600 | 20600 | 20500 | 211 |
| 427 | 20250109 | 122000 | 3075533000 | 20550 | 20500 | 20550 | 20500 | 528 |
| 428 | 20250109 | 121900 | 3064686950 | 20550 | 20500 | 20550 | 20500 | 206 |
| 429 | 20250109 | 121800 | 3060460750 | 20550 | 20500 | 20550 | 20500 | 2 |
| 430 | 20250109 | 121700 | 3060419700 | 20500 | 20500 | 20550 | 20500 | 73 |
| 431 | 20250109 | 121600 | 3058923150 | 20500 | 20500 | 20550 | 20500 | 38 |
| 432 | 20250109 | 121500 | 3058144100 | 20500 | 20550 | 20550 | 20500 | 251 |
| 433 | 20250109 | 121400 | 3052986100 | 20550 | 20550 | 20550 | 20500 | 391 |
| 434 | 20250109 | 121300 | 3044955300 | 20550 | 20500 | 20550 | 20500 | 219 |
| 435 | 20250109 | 121200 | 3040457900 | 20500 | 20500 | 20550 | 20500 | 789 |
| 436 | 20250109 | 121100 | 3024245350 | 20550 | 20500 | 20550 | 20500 | 43 |
| 437 | 20250109 | 121000 | 3023363800 | 20550 | 20500 | 20550 | 20500 | 108 |
| 438 | 20250109 | 120900 | 3021149650 | 20450 | 20500 | 20550 | 20450 | 159 |
| 439 | 20250109 | 120800 | 3017889700 | 20500 | 20500 | 20500 | 20450 | 656 |
| 440 | 20250109 | 120700 | 3004444100 | 20500 | 20500 | 20500 | 20450 | 388 |
| 441 | 20250109 | 120600 | 2996492550 | 20500 | 20450 | 20500 | 20450 | 66 |
| 442 | 20250109 | 120500 | 2995142800 | 20450 | 20500 | 20500 | 20450 | 111 |
| 443 | 20250109 | 120400 | 2992872800 | 20450 | 20450 | 20450 | 20450 | 102 |
| 444 | 20250109 | 120300 | 2990786900 | 20450 | 20450 | 20500 | 20450 | 85 |
| 445 | 20250109 | 120200 | 2989048600 | 20450 | 20450 | 20500 | 20450 | 89 |
| 446 | 20250109 | 120100 | 2987228050 | 20450 | 20500 | 20500 | 20450 | 164 |
| 447 | 20250109 | 120000 | 2983871150 | 20450 | 20500 | 20500 | 20450 | 79 |
| 448 | 20250109 | 115900 | 2982255200 | 20500 | 20450 | 20500 | 20450 | 99 |
| 449 | 20250109 | 115800 | 2980229550 | 20450 | 20450 | 20450 | 20450 | 117 |
| 450 | 20250109 | 115700 | 2977836900 | 20450 | 20500 | 20500 | 20450 | 63 |
| 451 | 20250109 | 115600 | 2976548050 | 20500 | 20500 | 20550 | 20500 | 2484 |
| 452 | 20250109 | 115500 | 2925623550 | 20500 | 20500 | 20550 | 20500 | 177 |
| 453 | 20250109 | 115400 | 2921990050 | 20500 | 20500 | 20500 | 20500 | 367 |
| 454 | 20250109 | 115300 | 2914466550 | 20500 | 20500 | 20500 | 20500 | 298 |
| 455 | 20250109 | 115200 | 2908357550 | 20500 | 20550 | 20550 | 20500 | 111 |
| 456 | 20250109 | 115100 | 2906082000 | 20500 | 20500 | 20500 | 20500 | 18 |
| 457 | 20250109 | 115000 | 2905713000 | 20500 | 20500 | 20500 | 20500 | 6 |
| 458 | 20250109 | 114900 | 2905590000 | 20500 | 20500 | 20500 | 20500 | 96 |
| 459 | 20250109 | 114800 | 2903622000 | 20550 | 20500 | 20550 | 20500 | 162 |
| 460 | 20250109 | 114700 | 2900298500 | 20500 | 20500 | 20550 | 20500 | 295 |
| 461 | 20250109 | 114600 | 2894250700 | 20500 | 20500 | 20500 | 20500 | 21 |
| 462 | 20250109 | 114500 | 2893820200 | 20500 | 20500 | 20550 | 20500 | 87 |
| 463 | 20250109 | 114400 | 2892036400 | 20500 | 20500 | 20550 | 20500 | 1040 |
| 464 | 20250109 | 114300 | 2870688900 | 20500 | 20500 | 20500 | 20500 | 2 |
| 465 | 20250109 | 114200 | 2870647900 | 20500 | 20500 | 20550 | 20500 | 3 |
| 466 | 20250109 | 114100 | 2870586350 | 20500 | 20500 | 20550 | 20500 | 193 |
| 467 | 20250109 | 114000 | 2866629800 | 20500 | 20500 | 20500 | 20500 | 13 |
| 468 | 20250109 | 113900 | 2866363300 | 20550 | 20450 | 20550 | 20450 | 160 |
| 469 | 20250109 | 113800 | 2863083150 | 20500 | 20500 | 20500 | 20500 | 87 |
| 470 | 20250109 | 113700 | 2861299650 | 20500 | 20450 | 20500 | 20450 | 199 |
| 471 | 20250109 | 113600 | 2857221050 | 20450 | 20450 | 20500 | 20450 | 261 |
| 472 | 20250109 | 113500 | 2851881850 | 20450 | 20450 | 20500 | 20450 | 1124 |
| 473 | 20250109 | 113400 | 2828850300 | 20450 | 20450 | 20450 | 20450 | 17 |
| 474 | 20250109 | 113300 | 2828502650 | 20450 | 20450 | 20450 | 20450 | 1 |
| 475 | 20250109 | 113200 | 2828482200 | 20450 | 20450 | 20450 | 20450 | 1040 |
| 476 | 20250109 | 113100 | 2807214200 | 20450 | 20450 | 20500 | 20450 | 22 |
| 477 | 20250109 | 113000 | 2806764200 | 20450 | 20450 | 20450 | 20450 | 438 |
| 478 | 20250109 | 112900 | 2797807100 | 20450 | 20450 | 20450 | 20450 | 42 |
| 479 | 20250109 | 112800 | 2796948200 | 20450 | 20500 | 20500 | 20450 | 2111 |
| 480 | 20250109 | 112700 | 2753676000 | 20500 | 20550 | 20550 | 20500 | 118 |
| 481 | 20250109 | 112600 | 2751252000 | 20500 | 20500 | 20500 | 20500 | 474 |
| 482 | 20250109 | 112500 | 2741535000 | 20500 | 20500 | 20500 | 20500 | 139 |
| 483 | 20250109 | 112400 | 2738685500 | 20500 | 20500 | 20500 | 20500 | 469 |
| 484 | 20250109 | 112300 | 2729071000 | 20500 | 20550 | 20550 | 20500 | 68 |
| 485 | 20250109 | 112200 | 2727676000 | 20550 | 20500 | 20550 | 20500 | 152 |
| 486 | 20250109 | 112100 | 2724559800 | 20500 | 20550 | 20550 | 20500 | 493 |
| 487 | 20250109 | 112000 | 2714431250 | 20500 | 20500 | 20500 | 20500 | 83 |
| 488 | 20250109 | 111900 | 2712729750 | 20500 | 20500 | 20500 | 20500 | 125 |
| 489 | 20250109 | 111800 | 2710167250 | 20500 | 20500 | 20500 | 20500 | 37 |
| 490 | 20250109 | 111700 | 2709408750 | 20500 | 20450 | 20500 | 20450 | 6 |
| 491 | 20250109 | 111600 | 2709285800 | 20450 | 20450 | 20500 | 20450 | 469 |
| 492 | 20250109 | 111500 | 2699675250 | 20450 | 20500 | 20500 | 20450 | 455 |
| 493 | 20250109 | 111400 | 2690350500 | 20500 | 20500 | 20500 | 20450 | 1195 |
| 494 | 20250109 | 111300 | 2665863050 | 20500 | 20450 | 20500 | 20450 | 415 |
| 495 | 20250109 | 111200 | 2657371300 | 20450 | 20450 | 20450 | 20450 | 71 |
| 496 | 20250109 | 111100 | 2655919350 | 20450 | 20450 | 20450 | 20450 | 216 |
| 497 | 20250109 | 111000 | 2651502150 | 20450 | 20450 | 20450 | 20450 | 200 |
| 498 | 20250109 | 110900 | 2647412150 | 20400 | 20400 | 20400 | 20400 | 379 |
| 499 | 20250109 | 110800 | 2639680550 | 20450 | 20400 | 20450 | 20400 | 67 |
| 500 | 20250109 | 110700 | 2638313700 | 20450 | 20350 | 20450 | 20350 | 912 |
| 501 | 20250109 | 110600 | 2619676950 | 20350 | 20400 | 20400 | 20350 | 586 |
| 502 | 20250109 | 110500 | 2607741500 | 20400 | 20350 | 20400 | 20350 | 52 |
| 503 | 20250109 | 110400 | 2606683200 | 20350 | 20350 | 20400 | 20350 | 160 |
| 504 | 20250109 | 110300 | 2603426700 | 20350 | 20350 | 20400 | 20350 | 259 |
| 505 | 20250109 | 110200 | 2598156000 | 20350 | 20350 | 20350 | 20350 | 201 |
| 506 | 20250109 | 110100 | 2594065650 | 20350 | 20350 | 20350 | 20350 | 174 |
| 507 | 20250109 | 110000 | 2590524750 | 20350 | 20350 | 20350 | 20350 | 279 |
| 508 | 20250109 | 105900 | 2584847100 | 20350 | 20350 | 20350 | 20300 | 800 |
| 509 | 20250109 | 105800 | 2568593250 | 20350 | 20350 | 20350 | 20350 | 103 |
| 510 | 20250109 | 105700 | 2566497200 | 20350 | 20350 | 20350 | 20350 | 186 |
| 511 | 20250109 | 105600 | 2562712100 | 20350 | 20350 | 20350 | 20350 | 165 |
| 512 | 20250109 | 105500 | 2559354350 | 20350 | 20350 | 20350 | 20350 | 17 |
| 513 | 20250109 | 105400 | 2559008400 | 20400 | 20400 | 20400 | 20300 | 248 |
| 514 | 20250109 | 105300 | 2553964300 | 20350 | 20350 | 20350 | 20300 | 526 |
| 515 | 20250109 | 105200 | 2543260250 | 20300 | 20300 | 20350 | 20300 | 125 |
| 516 | 20250109 | 105100 | 2540717750 | 20300 | 20350 | 20350 | 20300 | 230 |
| 517 | 20250109 | 105000 | 2536041900 | 20350 | 20350 | 20350 | 20300 | 974 |
| 518 | 20250109 | 104900 | 2516225000 | 20350 | 20350 | 20350 | 20300 | 14 |
| 519 | 20250109 | 104800 | 2515940200 | 20300 | 20300 | 20300 | 20300 | 845 |
| 520 | 20250109 | 104700 | 2498786700 | 20300 | 20350 | 20350 | 20300 | 3073 |
| 521 | 20250109 | 104600 | 2436294550 | 20400 | 20400 | 20400 | 20400 | 4432 |
| 522 | 20250109 | 104500 | 2345881750 | 20400 | 20400 | 20450 | 20400 | 252 |
| 523 | 20250109 | 104400 | 2340738450 | 20400 | 20400 | 20450 | 20400 | 1721 |
| 524 | 20250109 | 104300 | 2305619050 | 20400 | 20400 | 20400 | 20400 | 786 |
| 525 | 20250109 | 104200 | 2289584650 | 20400 | 20450 | 20450 | 20400 | 85 |
| 526 | 20250109 | 104100 | 2287846650 | 20450 | 20450 | 20450 | 20450 | 1 |
| 527 | 20250109 | 104000 | 2287826200 | 20450 | 20450 | 20450 | 20450 | 1601 |
| 528 | 20250109 | 103900 | 2255085750 | 20450 | 20450 | 20450 | 20450 | 79 |
| 529 | 20250109 | 103800 | 2253470200 | 20500 | 20500 | 20500 | 20450 | 134 |
| 530 | 20250109 | 103700 | 2250724000 | 20450 | 20550 | 20550 | 20450 | 126 |
| 531 | 20250109 | 103600 | 2248135300 | 20450 | 20500 | 20550 | 20450 | 507 |
| 532 | 20250109 | 103500 | 2237739000 | 20500 | 20500 | 20550 | 20500 | 353 |
| 533 | 20250109 | 103400 | 2230496750 | 20550 | 20550 | 20550 | 20500 | 160 |
| 534 | 20250109 | 103300 | 2227211000 | 20500 | 20550 | 20550 | 20450 | 255 |
| 535 | 20250109 | 103200 | 2221981500 | 20550 | 20500 | 20550 | 20500 | 617 |
| 536 | 20250109 | 103100 | 2209330150 | 20450 | 20450 | 20500 | 20450 | 1282 |
| 537 | 20250109 | 103000 | 2183109350 | 20500 | 20450 | 20500 | 20450 | 268 |
| 538 | 20250109 | 102900 | 2177623000 | 20500 | 20450 | 20500 | 20450 | 1316 |
| 539 | 20250109 | 102800 | 2150656450 | 20450 | 20500 | 20500 | 20450 | 117 |
| 540 | 20250109 | 102700 | 2148260450 | 20500 | 20450 | 20500 | 20450 | 233 |
| 541 | 20250109 | 102600 | 2143489800 | 20450 | 20450 | 20500 | 20450 | 240 |
| 542 | 20250109 | 102500 | 2138575950 | 20450 | 20450 | 20500 | 20400 | 3066 |
| 543 | 20250109 | 102400 | 2075882450 | 20450 | 20450 | 20450 | 20400 | 3095 |
| 544 | 20250109 | 102300 | 2012629600 | 20500 | 20450 | 20500 | 20450 | 182 |
| 545 | 20250109 | 102200 | 2008901950 | 20450 | 20450 | 20500 | 20450 | 143 |
| 546 | 20250109 | 102100 | 2005974700 | 20500 | 20450 | 20500 | 20450 | 760 |
| 547 | 20250109 | 102000 | 1990426500 | 20500 | 20500 | 20500 | 20450 | 131 |
| 548 | 20250109 | 101900 | 1987741550 | 20450 | 20550 | 20550 | 20450 | 307 |
| 549 | 20250109 | 101800 | 1981449200 | 20550 | 20500 | 20550 | 20500 | 1375 |
| 550 | 20250109 | 101700 | 1953236450 | 20500 | 20500 | 20550 | 20500 | 274 |
| 551 | 20250109 | 101600 | 1947613650 | 20500 | 20500 | 20550 | 20500 | 60 |
| 552 | 20250109 | 101500 | 1946380800 | 20550 | 20450 | 20550 | 20450 | 237 |
| 553 | 20250109 | 101400 | 1941518600 | 20500 | 20500 | 20500 | 20450 | 455 |
| 554 | 20250109 | 101300 | 1932195100 | 20450 | 20450 | 20500 | 20450 | 319 |
| 555 | 20250109 | 101200 | 1925661300 | 20500 | 20450 | 20500 | 20400 | 2067 |
| 556 | 20250109 | 101100 | 1883480250 | 20450 | 20500 | 20500 | 20450 | 202 |
| 557 | 20250109 | 101000 | 1879342350 | 20400 | 20450 | 20500 | 20400 | 324 |
| 558 | 20250109 | 100900 | 1872721200 | 20500 | 20450 | 20500 | 20450 | 984 |
| 559 | 20250109 | 100800 | 1852558050 | 20400 | 20450 | 20500 | 20350 | 278 |
| 560 | 20250109 | 100700 | 1846874200 | 20350 | 20350 | 20450 | 20350 | 362 |
| 561 | 20250109 | 100600 | 1839501650 | 20450 | 20400 | 20450 | 20400 | 516 |
| 562 | 20250109 | 100500 | 1828950650 | 20400 | 20450 | 20450 | 20400 | 287 |
| 563 | 20250109 | 100400 | 1823090100 | 20400 | 20400 | 20450 | 20400 | 121 |
| 564 | 20250109 | 100300 | 1820621500 | 20350 | 20400 | 20400 | 20350 | 337 |
| 565 | 20250109 | 100200 | 1813747750 | 20450 | 20400 | 20450 | 20400 | 4655 |
| 566 | 20250109 | 100100 | 1718780350 | 20450 | 20400 | 20450 | 20400 | 598 |
| 567 | 20250109 | 100000 | 1706575400 | 20400 | 20450 | 20500 | 20400 | 279 |
| 568 | 20250109 | 095900 | 1700872950 | 20450 | 20450 | 20500 | 20400 | 2992 |
| 569 | 20250109 | 095800 | 1639683700 | 20450 | 20550 | 20550 | 20450 | 2385 |
| 570 | 20250109 | 095700 | 1590805550 | 20550 | 20500 | 20550 | 20500 | 634 |
| 571 | 20250109 | 095600 | 1577805350 | 20400 | 20400 | 20450 | 20400 | 284 |
| 572 | 20250109 | 095500 | 1572007100 | 20450 | 20400 | 20450 | 20400 | 181 |
| 573 | 20250109 | 095400 | 1568308950 | 20400 | 20400 | 20500 | 20400 | 1028 |
| 574 | 20250109 | 095300 | 1547308150 | 20400 | 20450 | 20500 | 20400 | 238 |
| 575 | 20250109 | 095200 | 1542448050 | 20500 | 20450 | 20500 | 20450 | 477 |
| 576 | 20250109 | 095100 | 1532678950 | 20450 | 20450 | 20500 | 20400 | 632 |
| 577 | 20250109 | 095000 | 1519752650 | 20400 | 20400 | 20450 | 20350 | 1242 |
| 578 | 20250109 | 094900 | 1494415800 | 20400 | 20350 | 20400 | 20350 | 1020 |
| 579 | 20250109 | 094800 | 1473608700 | 20400 | 20350 | 20400 | 20350 | 695 |
| 580 | 20250109 | 094700 | 1459437600 | 20300 | 20300 | 20350 | 20300 | 256 |
| 581 | 20250109 | 094600 | 1454237850 | 20400 | 20300 | 20400 | 20250 | 880 |
| 582 | 20250109 | 094500 | 1436348400 | 20250 | 20250 | 20300 | 20200 | 284 |
| 583 | 20250109 | 094400 | 1430594550 | 20150 | 20150 | 20250 | 20150 | 694 |
| 584 | 20250109 | 094300 | 1416603850 | 20200 | 20150 | 20200 | 20100 | 284 |
| 585 | 20250109 | 094200 | 1410870350 | 20200 | 20200 | 20200 | 20100 | 139 |
| 586 | 20250109 | 094100 | 1408064350 | 20150 | 20100 | 20200 | 20100 | 103 |
| 587 | 20250109 | 094000 | 1405983950 | 20200 | 20150 | 20200 | 20100 | 2330 |
| 588 | 20250109 | 093900 | 1359100100 | 20100 | 20050 | 20100 | 20000 | 638 |
| 589 | 20250109 | 093800 | 1346301200 | 20050 | 20100 | 20100 | 20000 | 4680 |
| 590 | 20250109 | 093700 | 1252548350 | 20100 | 20100 | 20100 | 20050 | 581 |
| 591 | 20250109 | 093600 | 1240871400 | 20100 | 20150 | 20200 | 20050 | 3030 |
| 592 | 20250109 | 093500 | 1179922150 | 20200 | 20300 | 20300 | 20150 | 4236 |
| 593 | 20250109 | 093400 | 1094189250 | 20300 | 20350 | 20350 | 20300 | 3181 |
| 594 | 20250109 | 093300 | 1029514250 | 20350 | 20350 | 20400 | 20350 | 631 |
| 595 | 20250109 | 093200 | 1016673350 | 20400 | 20400 | 20400 | 20350 | 1099 |
| 596 | 20250109 | 093100 | 994253800 | 20400 | 20500 | 20500 | 20400 | 5034 |
| 597 | 20250109 | 093000 | 891368700 | 20450 | 20450 | 20500 | 20450 | 250 |
| 598 | 20250109 | 092900 | 886253050 | 20450 | 20500 | 20550 | 20450 | 716 |
| 599 | 20250109 | 092800 | 871567350 | 20550 | 20450 | 20600 | 20450 | 399 |
| 600 | 20250109 | 092700 | 863369050 | 20450 | 20550 | 20550 | 20450 | 722 |
| 601 | 20250109 | 092600 | 848563800 | 20500 | 20450 | 20500 | 20450 | 1897 |
| 602 | 20250109 | 092500 | 809675400 | 20450 | 20450 | 20500 | 20450 | 1865 |
| 603 | 20250109 | 092400 | 771472200 | 20450 | 20450 | 20500 | 20400 | 131 |
| 604 | 20250109 | 092300 | 768792800 | 20500 | 20400 | 20500 | 20400 | 268 |
| 605 | 20250109 | 092200 | 763322700 | 20450 | 20450 | 20450 | 20400 | 135 |
| 606 | 20250109 | 092100 | 760562200 | 20450 | 20350 | 20450 | 20350 | 972 |
| 607 | 20250109 | 092000 | 740713500 | 20350 | 20350 | 20350 | 20350 | 120 |
| 608 | 20250109 | 091900 | 738271500 | 20350 | 20400 | 20400 | 20350 | 302 |
| 609 | 20250109 | 091800 | 732125700 | 20400 | 20350 | 20450 | 20300 | 2680 |
| 610 | 20250109 | 091700 | 677590400 | 20350 | 20350 | 20500 | 20350 | 2098 |
| 611 | 20250109 | 091600 | 634804250 | 20350 | 20250 | 20400 | 20250 | 683 |
| 612 | 20250109 | 091500 | 620907650 | 20350 | 20350 | 20350 | 20250 | 648 |
| 613 | 20250109 | 091400 | 607745250 | 20350 | 20350 | 20400 | 20250 | 1782 |
| 614 | 20250109 | 091300 | 571580100 | 20400 | 20500 | 20500 | 20400 | 6106 |
| 615 | 20250109 | 091200 | 446947500 | 20500 | 20550 | 20600 | 20500 | 74 |
| 616 | 20250109 | 091100 | 445429900 | 20500 | 20500 | 20550 | 20500 | 377 |
| 617 | 20250109 | 091000 | 437701300 | 20500 | 20500 | 20550 | 20450 | 942 |
| 618 | 20250109 | 090900 | 418387300 | 20500 | 20550 | 20550 | 20500 | 757 |
| 619 | 20250109 | 090800 | 402858800 | 20550 | 20450 | 20550 | 20400 | 1249 |
| 620 | 20250109 | 090700 | 377290150 | 20450 | 20550 | 20550 | 20400 | 1191 |
| 621 | 20250109 | 090600 | 352886700 | 20550 | 20550 | 20650 | 20500 | 1880 |
| 622 | 20250109 | 090500 | 314240700 | 20600 | 20600 | 20600 | 20550 | 728 |
| 623 | 20250109 | 090400 | 299246350 | 20600 | 20400 | 20650 | 20400 | 2153 |
| 624 | 20250109 | 090300 | 255154300 | 20400 | 20500 | 20550 | 20400 | 4191 |
| 625 | 20250109 | 090200 | 169517350 | 20500 | 20550 | 20650 | 20500 | 2359 |
| 626 | 20250109 | 090100 | 121109300 | 20600 | 20650 | 20650 | 20550 | 864 |
| 627 | 20250109 | 090000 | 103291550 | 20550 | 20700 | 20750 | 20500 | 4982 |