34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250115 | 193100 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 7909 |
| 3 | 20250115 | 193000 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 4 | 20250115 | 192900 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 5 | 20250115 | 192800 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 6 | 20250115 | 192700 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 7 | 20250115 | 192600 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 8 | 20250115 | 192500 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 9 | 20250115 | 192400 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 10 | 20250115 | 192300 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 11 | 20250115 | 192200 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 12 | 20250115 | 192100 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 13 | 20250115 | 192000 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 14 | 20250115 | 191900 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 15 | 20250115 | 191800 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 16 | 20250115 | 191700 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 17 | 20250115 | 191600 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 18 | 20250115 | 191500 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 19 | 20250115 | 191400 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 20 | 20250115 | 191300 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 21 | 20250115 | 191200 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 22 | 20250115 | 191100 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 23 | 20250115 | 191000 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 24 | 20250115 | 190900 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 25 | 20250115 | 190800 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 26 | 20250115 | 190700 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 27 | 20250115 | 190600 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 28 | 20250115 | 190500 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 29 | 20250115 | 190400 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 30 | 20250115 | 190300 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 31 | 20250115 | 190200 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 32 | 20250115 | 190100 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 7909 |
| 33 | 20250115 | 190000 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 34 | 20250115 | 185900 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 35 | 20250115 | 185800 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 36 | 20250115 | 185700 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 37 | 20250115 | 185600 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 38 | 20250115 | 185500 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 39 | 20250115 | 185400 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 40 | 20250115 | 185300 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 41 | 20250115 | 185200 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 42 | 20250115 | 185100 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 43 | 20250115 | 185000 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 44 | 20250115 | 184900 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 45 | 20250115 | 184800 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 46 | 20250115 | 184700 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 47 | 20250115 | 184600 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 48 | 20250115 | 184500 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 49 | 20250115 | 184400 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 50 | 20250115 | 184300 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 51 | 20250115 | 184200 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 52 | 20250115 | 184100 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 53 | 20250115 | 184000 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 54 | 20250115 | 183900 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 55 | 20250115 | 183800 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 56 | 20250115 | 183700 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 57 | 20250115 | 183600 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 58 | 20250115 | 183500 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 59 | 20250115 | 183400 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 60 | 20250115 | 183300 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 61 | 20250115 | 183200 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 62 | 20250115 | 183100 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 7909 |
| 63 | 20250115 | 183000 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 64 | 20250115 | 182900 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 65 | 20250115 | 182800 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 66 | 20250115 | 182700 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 67 | 20250115 | 182600 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 68 | 20250115 | 182500 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 69 | 20250115 | 182400 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 70 | 20250115 | 182300 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 71 | 20250115 | 182200 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 72 | 20250115 | 182100 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 73 | 20250115 | 182000 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 74 | 20250115 | 181900 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 75 | 20250115 | 181800 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 76 | 20250115 | 181700 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 77 | 20250115 | 181600 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 78 | 20250115 | 181500 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 79 | 20250115 | 181400 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 80 | 20250115 | 181300 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 81 | 20250115 | 181200 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 82 | 20250115 | 181100 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 83 | 20250115 | 181000 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 84 | 20250115 | 180900 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 85 | 20250115 | 180800 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 86 | 20250115 | 180700 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 87 | 20250115 | 180600 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 88 | 20250115 | 180500 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 89 | 20250115 | 180400 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 90 | 20250115 | 180300 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 91 | 20250115 | 180200 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 92 | 20250115 | 180100 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 7909 |
| 93 | 20250115 | 180000 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 94 | 20250115 | 175900 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 95 | 20250115 | 175800 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 96 | 20250115 | 175700 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 97 | 20250115 | 175600 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 98 | 20250115 | 175500 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 99 | 20250115 | 175400 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 100 | 20250115 | 175300 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 101 | 20250115 | 175200 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 102 | 20250115 | 175100 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 103 | 20250115 | 175000 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 104 | 20250115 | 174900 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 105 | 20250115 | 174800 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 106 | 20250115 | 174700 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 107 | 20250115 | 174600 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 108 | 20250115 | 174500 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 109 | 20250115 | 174400 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 110 | 20250115 | 174300 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 111 | 20250115 | 174200 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 112 | 20250115 | 174100 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 113 | 20250115 | 174000 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 114 | 20250115 | 173900 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 115 | 20250115 | 173800 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 116 | 20250115 | 173700 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 117 | 20250115 | 173600 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 118 | 20250115 | 173500 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 119 | 20250115 | 173400 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 120 | 20250115 | 173300 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 121 | 20250115 | 173200 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 122 | 20250115 | 173100 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 7909 |
| 123 | 20250115 | 173000 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 124 | 20250115 | 172900 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 125 | 20250115 | 172800 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 126 | 20250115 | 172700 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 127 | 20250115 | 172600 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 128 | 20250115 | 172500 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 129 | 20250115 | 172400 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 130 | 20250115 | 172300 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 131 | 20250115 | 172200 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 132 | 20250115 | 172100 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 133 | 20250115 | 172000 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 134 | 20250115 | 171900 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 135 | 20250115 | 171800 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 136 | 20250115 | 171700 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 137 | 20250115 | 171600 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 138 | 20250115 | 171500 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 139 | 20250115 | 171400 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 140 | 20250115 | 171300 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 141 | 20250115 | 171200 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 142 | 20250115 | 171100 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 143 | 20250115 | 171000 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 144 | 20250115 | 170900 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 145 | 20250115 | 170800 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 146 | 20250115 | 170700 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 147 | 20250115 | 170600 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 148 | 20250115 | 170500 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 149 | 20250115 | 170400 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 150 | 20250115 | 170300 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 151 | 20250115 | 170200 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 152 | 20250115 | 170100 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 7909 |
| 153 | 20250115 | 170000 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 154 | 20250115 | 165900 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 155 | 20250115 | 165800 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 156 | 20250115 | 165700 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 157 | 20250115 | 165600 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 158 | 20250115 | 165500 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 159 | 20250115 | 165400 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 160 | 20250115 | 165300 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 161 | 20250115 | 165200 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 162 | 20250115 | 165100 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 163 | 20250115 | 165000 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 164 | 20250115 | 164900 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 165 | 20250115 | 164800 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 166 | 20250115 | 164700 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 167 | 20250115 | 164600 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 168 | 20250115 | 164500 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 169 | 20250115 | 164400 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 170 | 20250115 | 164300 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 171 | 20250115 | 164200 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 172 | 20250115 | 164100 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 173 | 20250115 | 164000 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 174 | 20250115 | 163900 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 175 | 20250115 | 163800 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 176 | 20250115 | 163700 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 177 | 20250115 | 163600 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 178 | 20250115 | 163500 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 179 | 20250115 | 163400 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 180 | 20250115 | 163300 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 181 | 20250115 | 163200 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 182 | 20250115 | 163100 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 7909 |
| 183 | 20250115 | 163000 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 184 | 20250115 | 162900 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 185 | 20250115 | 162800 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 186 | 20250115 | 162700 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 187 | 20250115 | 162600 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 188 | 20250115 | 162500 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 189 | 20250115 | 162400 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 190 | 20250115 | 162300 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 191 | 20250115 | 162200 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 192 | 20250115 | 162100 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 193 | 20250115 | 162000 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 194 | 20250115 | 161900 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 195 | 20250115 | 161800 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 196 | 20250115 | 161700 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 197 | 20250115 | 161600 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 198 | 20250115 | 161500 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 199 | 20250115 | 161400 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 200 | 20250115 | 161300 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 201 | 20250115 | 161200 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 202 | 20250115 | 161100 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 203 | 20250115 | 161000 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 204 | 20250115 | 160900 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 205 | 20250115 | 160800 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 206 | 20250115 | 160700 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 207 | 20250115 | 160600 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 208 | 20250115 | 160500 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 209 | 20250115 | 160400 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 210 | 20250115 | 160300 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 211 | 20250115 | 160200 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 212 | 20250115 | 160100 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 7909 |
| 213 | 20250115 | 160000 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 214 | 20250115 | 155900 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 215 | 20250115 | 155800 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 216 | 20250115 | 155700 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 217 | 20250115 | 155600 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 218 | 20250115 | 155500 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 219 | 20250115 | 155400 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 220 | 20250115 | 155300 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 221 | 20250115 | 155200 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 222 | 20250115 | 155100 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 223 | 20250115 | 155000 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 224 | 20250115 | 154900 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 225 | 20250115 | 154800 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 226 | 20250115 | 154700 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 227 | 20250115 | 154600 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 228 | 20250115 | 154500 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 229 | 20250115 | 154400 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 230 | 20250115 | 154300 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 231 | 20250115 | 154200 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 232 | 20250115 | 154100 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 233 | 20250115 | 154000 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 234 | 20250115 | 153900 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 235 | 20250115 | 153800 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 236 | 20250115 | 153700 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 237 | 20250115 | 153600 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 238 | 20250115 | 153500 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 239 | 20250115 | 153400 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 240 | 20250115 | 153300 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 241 | 20250115 | 153200 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 0 |
| 242 | 20250115 | 153100 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 7909 |
| 243 | 20250115 | 153000 | 34374743400 | 24150 | 24150 | 24150 | 24150 | 7909 |
| 244 | 20250115 | 152900 | 34183741050 | 24350 | 24350 | 24350 | 24350 | 0 |
| 245 | 20250115 | 152800 | 34183741050 | 24350 | 24350 | 24350 | 24350 | 0 |
| 246 | 20250115 | 152700 | 34183741050 | 24350 | 24350 | 24350 | 24350 | 0 |
| 247 | 20250115 | 152600 | 34183741050 | 24350 | 24350 | 24350 | 24350 | 0 |
| 248 | 20250115 | 152500 | 34183741050 | 24350 | 24350 | 24350 | 24350 | 0 |
| 249 | 20250115 | 152400 | 34183741050 | 24350 | 24350 | 24350 | 24350 | 0 |
| 250 | 20250115 | 152300 | 34183741050 | 24350 | 24350 | 24350 | 24350 | 0 |
| 251 | 20250115 | 152200 | 34183741050 | 24350 | 24350 | 24350 | 24350 | 0 |
| 252 | 20250115 | 152100 | 34183741050 | 24350 | 24350 | 24350 | 24350 | 0 |
| 253 | 20250115 | 152000 | 34183741050 | 24350 | 24350 | 24350 | 24350 | 0 |
| 254 | 20250115 | 151900 | 34183741050 | 24350 | 24450 | 24500 | 24350 | 2406 |
| 255 | 20250115 | 151800 | 34124998000 | 24450 | 24450 | 24500 | 24400 | 1407 |
| 256 | 20250115 | 151700 | 34090570500 | 24450 | 24500 | 24500 | 24450 | 1025 |
| 257 | 20250115 | 151600 | 34065490650 | 24500 | 24500 | 24550 | 24400 | 545 |
| 258 | 20250115 | 151500 | 34052154700 | 24500 | 24400 | 24550 | 24400 | 1194 |
| 259 | 20250115 | 151400 | 34022916250 | 24400 | 24300 | 24400 | 24300 | 1356 |
| 260 | 20250115 | 151300 | 33989870650 | 24350 | 24350 | 24350 | 24300 | 604 |
| 261 | 20250115 | 151200 | 33975177300 | 24350 | 24400 | 24400 | 24350 | 604 |
| 262 | 20250115 | 151100 | 33960468700 | 24400 | 24450 | 24500 | 24350 | 1208 |
| 263 | 20250115 | 151000 | 33930989450 | 24450 | 24550 | 24600 | 24400 | 2712 |
| 264 | 20250115 | 150900 | 33864517450 | 24550 | 24400 | 24600 | 24400 | 3330 |
| 265 | 20250115 | 150800 | 33782909000 | 24400 | 24300 | 24400 | 24300 | 1394 |
| 266 | 20250115 | 150700 | 33748941400 | 24300 | 24100 | 24300 | 24050 | 2885 |
| 267 | 20250115 | 150600 | 33679238200 | 24100 | 24100 | 24100 | 24100 | 386 |
| 268 | 20250115 | 150500 | 33669935600 | 24100 | 24100 | 24100 | 24050 | 421 |
| 269 | 20250115 | 150400 | 33659804500 | 24100 | 24100 | 24100 | 24050 | 415 |
| 270 | 20250115 | 150300 | 33649819650 | 24100 | 24050 | 24100 | 24050 | 326 |
| 271 | 20250115 | 150200 | 33641975250 | 24050 | 24050 | 24100 | 24050 | 804 |
| 272 | 20250115 | 150100 | 33622605850 | 24050 | 24050 | 24100 | 23900 | 4991 |
| 273 | 20250115 | 150000 | 33502816750 | 24050 | 24000 | 24050 | 23950 | 1333 |
| 274 | 20250115 | 145900 | 33470823750 | 24000 | 23950 | 24000 | 23900 | 2148 |
| 275 | 20250115 | 145800 | 33419403550 | 23950 | 23900 | 23950 | 23900 | 3282 |
| 276 | 20250115 | 145700 | 33340925000 | 23900 | 23900 | 24000 | 23900 | 515 |
| 277 | 20250115 | 145600 | 33328598900 | 23950 | 23900 | 23950 | 23850 | 1295 |
| 278 | 20250115 | 145500 | 33297652200 | 23900 | 23950 | 24000 | 23900 | 2232 |
| 279 | 20250115 | 145400 | 33244275400 | 23950 | 24000 | 24000 | 23900 | 1974 |
| 280 | 20250115 | 145300 | 33197022550 | 24000 | 24000 | 24000 | 23950 | 1741 |
| 281 | 20250115 | 145200 | 33155322900 | 24000 | 24050 | 24050 | 24000 | 2282 |
| 282 | 20250115 | 145100 | 33100554150 | 24000 | 24000 | 24100 | 24000 | 2481 |
| 283 | 20250115 | 145000 | 33040977500 | 24050 | 24050 | 24100 | 24000 | 553 |
| 284 | 20250115 | 144900 | 33027672500 | 24100 | 24000 | 24100 | 24000 | 1076 |
| 285 | 20250115 | 144800 | 33001801600 | 24000 | 24050 | 24050 | 24000 | 1600 |
| 286 | 20250115 | 144700 | 32963341400 | 24050 | 24100 | 24100 | 24050 | 2004 |
| 287 | 20250115 | 144600 | 32915120800 | 24100 | 24150 | 24150 | 24100 | 1020 |
| 288 | 20250115 | 144500 | 32890530800 | 24150 | 24100 | 24150 | 24050 | 653 |
| 289 | 20250115 | 144400 | 32874795750 | 24050 | 24100 | 24100 | 24050 | 899 |
| 290 | 20250115 | 144300 | 32853135600 | 24100 | 24100 | 24150 | 24100 | 662 |
| 291 | 20250115 | 144200 | 32837181300 | 24100 | 24150 | 24150 | 24100 | 1029 |
| 292 | 20250115 | 144100 | 32812362700 | 24150 | 24100 | 24150 | 24100 | 726 |
| 293 | 20250115 | 144000 | 32794862200 | 24100 | 24150 | 24150 | 24050 | 2053 |
| 294 | 20250115 | 143900 | 32745390750 | 24150 | 24200 | 24200 | 24150 | 987 |
| 295 | 20250115 | 143800 | 32721531050 | 24200 | 24200 | 24250 | 24200 | 183 |
| 296 | 20250115 | 143700 | 32717102000 | 24200 | 24150 | 24250 | 24150 | 730 |
| 297 | 20250115 | 143600 | 32699451100 | 24150 | 24300 | 24300 | 24100 | 729 |
| 298 | 20250115 | 143500 | 32681833600 | 24300 | 24200 | 24300 | 24150 | 565 |
| 299 | 20250115 | 143400 | 32668124500 | 24150 | 24100 | 24250 | 24100 | 1357 |
| 300 | 20250115 | 143300 | 32635341800 | 24150 | 24250 | 24250 | 24100 | 2858 |
| 301 | 20250115 | 143200 | 32566331100 | 24150 | 24250 | 24300 | 24100 | 1496 |
| 302 | 20250115 | 143100 | 32530193500 | 24300 | 24400 | 24400 | 24150 | 1796 |
| 303 | 20250115 | 143000 | 32486606700 | 24400 | 24400 | 24450 | 24350 | 1936 |
| 304 | 20250115 | 142900 | 32439380400 | 24400 | 24400 | 24500 | 24400 | 1845 |
| 305 | 20250115 | 142800 | 32394263400 | 24400 | 24300 | 24400 | 24300 | 412 |
| 306 | 20250115 | 142700 | 32384226750 | 24250 | 24150 | 24250 | 24150 | 794 |
| 307 | 20250115 | 142600 | 32365006250 | 24150 | 24150 | 24200 | 24100 | 1189 |
| 308 | 20250115 | 142500 | 32336272150 | 24150 | 24150 | 24200 | 24100 | 1819 |
| 309 | 20250115 | 142400 | 32292368250 | 24150 | 24150 | 24150 | 24150 | 352 |
| 310 | 20250115 | 142300 | 32283867450 | 24150 | 24050 | 24150 | 24050 | 1569 |
| 311 | 20250115 | 142200 | 32246123200 | 24050 | 24100 | 24150 | 24050 | 1857 |
| 312 | 20250115 | 142100 | 32201387900 | 24100 | 24250 | 24250 | 24100 | 1104 |
| 313 | 20250115 | 142000 | 32174717200 | 24150 | 24200 | 24250 | 24150 | 2151 |
| 314 | 20250115 | 141900 | 32122702650 | 24250 | 24250 | 24300 | 24250 | 1369 |
| 315 | 20250115 | 141800 | 32089468700 | 24250 | 24300 | 24350 | 24250 | 2848 |
| 316 | 20250115 | 141700 | 32020234850 | 24350 | 24400 | 24400 | 24350 | 1234 |
| 317 | 20250115 | 141600 | 31990170300 | 24400 | 24500 | 24500 | 24400 | 467 |
| 318 | 20250115 | 141500 | 31978774100 | 24500 | 24600 | 24600 | 24400 | 3265 |
| 319 | 20250115 | 141400 | 31898644050 | 24550 | 24500 | 24600 | 24500 | 2349 |
| 320 | 20250115 | 141300 | 31840997900 | 24500 | 24350 | 24500 | 24350 | 638 |
| 321 | 20250115 | 141200 | 31825413900 | 24350 | 24350 | 24400 | 24350 | 977 |
| 322 | 20250115 | 141100 | 31801623750 | 24350 | 24350 | 24400 | 24350 | 1352 |
| 323 | 20250115 | 141000 | 31768643650 | 24350 | 24350 | 24350 | 24250 | 1282 |
| 324 | 20250115 | 140900 | 31737491850 | 24350 | 24250 | 24350 | 24250 | 302 |
| 325 | 20250115 | 140800 | 31730154050 | 24250 | 24300 | 24350 | 24250 | 2736 |
| 326 | 20250115 | 140700 | 31663669300 | 24300 | 24200 | 24300 | 24200 | 1277 |
| 327 | 20250115 | 140600 | 31632639300 | 24150 | 24050 | 24150 | 24050 | 2388 |
| 328 | 20250115 | 140500 | 31575057850 | 24100 | 24200 | 24200 | 24000 | 10285 |
| 329 | 20250115 | 140400 | 31327670250 | 24200 | 24300 | 24300 | 24100 | 3122 |
| 330 | 20250115 | 140300 | 31252150150 | 24250 | 24500 | 24550 | 24250 | 4879 |
| 331 | 20250115 | 140200 | 31132986050 | 24500 | 24550 | 24550 | 24500 | 1587 |
| 332 | 20250115 | 140100 | 31094036600 | 24550 | 24550 | 24600 | 24550 | 1826 |
| 333 | 20250115 | 140000 | 31049179750 | 24600 | 24600 | 24650 | 24500 | 7529 |
| 334 | 20250115 | 135900 | 30864378650 | 24650 | 24600 | 24650 | 24550 | 3685 |
| 335 | 20250115 | 135800 | 30773735550 | 24650 | 24800 | 24800 | 24650 | 4772 |
| 336 | 20250115 | 135700 | 30655742050 | 24800 | 24800 | 24800 | 24750 | 2056 |
| 337 | 20250115 | 135600 | 30604788250 | 24800 | 24850 | 24900 | 24800 | 3525 |
| 338 | 20250115 | 135500 | 30517294400 | 24900 | 24900 | 24900 | 24850 | 895 |
| 339 | 20250115 | 135400 | 30495040150 | 24900 | 24900 | 24900 | 24850 | 967 |
| 340 | 20250115 | 135300 | 30470985800 | 24950 | 24900 | 24950 | 24900 | 1669 |
| 341 | 20250115 | 135200 | 30429427100 | 24900 | 24950 | 24950 | 24900 | 907 |
| 342 | 20250115 | 135100 | 30406837500 | 25000 | 25050 | 25050 | 24950 | 9186 |
| 343 | 20250115 | 135000 | 30177139950 | 25100 | 25050 | 25100 | 25050 | 168 |
| 344 | 20250115 | 134900 | 30172927250 | 25100 | 25100 | 25100 | 25050 | 769 |
| 345 | 20250115 | 134800 | 30153661800 | 25100 | 25100 | 25100 | 25050 | 597 |
| 346 | 20250115 | 134700 | 30138700100 | 25050 | 25100 | 25100 | 25050 | 512 |
| 347 | 20250115 | 134600 | 30125854850 | 25150 | 25050 | 25150 | 25050 | 957 |
| 348 | 20250115 | 134500 | 30101860100 | 25050 | 25100 | 25100 | 25050 | 4126 |
| 349 | 20250115 | 134400 | 29998421750 | 25150 | 25150 | 25200 | 25100 | 239 |
| 350 | 20250115 | 134300 | 29992411300 | 25200 | 25150 | 25200 | 25150 | 202 |
| 351 | 20250115 | 134200 | 29987330950 | 25150 | 25150 | 25150 | 25150 | 1000 |
| 352 | 20250115 | 134100 | 29962180950 | 25150 | 25150 | 25150 | 25150 | 16 |
| 353 | 20250115 | 134000 | 29961778550 | 25200 | 25150 | 25200 | 25150 | 339 |
| 354 | 20250115 | 133900 | 29953248700 | 25150 | 25150 | 25150 | 25150 | 506 |
| 355 | 20250115 | 133800 | 29940522800 | 25200 | 25250 | 25250 | 25200 | 147 |
| 356 | 20250115 | 133700 | 29936818250 | 25200 | 25200 | 25300 | 25200 | 563 |
| 357 | 20250115 | 133600 | 29922630550 | 25200 | 25300 | 25300 | 25200 | 399 |
| 358 | 20250115 | 133500 | 29912538900 | 25250 | 25250 | 25300 | 25200 | 150 |
| 359 | 20250115 | 133400 | 29908751850 | 25250 | 25300 | 25300 | 25250 | 82 |
| 360 | 20250115 | 133300 | 29906677350 | 25300 | 25300 | 25300 | 25300 | 253 |
| 361 | 20250115 | 133200 | 29900276450 | 25250 | 25250 | 25250 | 25250 | 46 |
| 362 | 20250115 | 133100 | 29899114950 | 25250 | 25200 | 25250 | 25150 | 406 |
| 363 | 20250115 | 133000 | 29888870750 | 25150 | 25300 | 25350 | 25100 | 3722 |
| 364 | 20250115 | 132900 | 29795217550 | 25300 | 25350 | 25350 | 25300 | 375 |
| 365 | 20250115 | 132800 | 29785729800 | 25300 | 25300 | 25300 | 25300 | 194 |
| 366 | 20250115 | 132700 | 29780821600 | 25300 | 25300 | 25350 | 25300 | 497 |
| 367 | 20250115 | 132600 | 29768247000 | 25350 | 25350 | 25350 | 25250 | 144 |
| 368 | 20250115 | 132500 | 29764603650 | 25300 | 25300 | 25300 | 25250 | 291 |
| 369 | 20250115 | 132400 | 29757243350 | 25300 | 25250 | 25300 | 25250 | 307 |
| 370 | 20250115 | 132300 | 29749485950 | 25300 | 25250 | 25300 | 25250 | 53 |
| 371 | 20250115 | 132200 | 29748147000 | 25250 | 25300 | 25300 | 25250 | 509 |
| 372 | 20250115 | 132100 | 29735269950 | 25300 | 25300 | 25300 | 25200 | 401 |
| 373 | 20250115 | 132000 | 29725148100 | 25250 | 25200 | 25300 | 25200 | 761 |
| 374 | 20250115 | 131900 | 29705961800 | 25200 | 25150 | 25200 | 25150 | 480 |
| 375 | 20250115 | 131800 | 29693888500 | 25150 | 25150 | 25150 | 25150 | 164 |
| 376 | 20250115 | 131700 | 29689763900 | 25150 | 25150 | 25150 | 25150 | 450 |
| 377 | 20250115 | 131600 | 29678446400 | 25150 | 25150 | 25150 | 25150 | 26 |
| 378 | 20250115 | 131500 | 29677792500 | 25150 | 25150 | 25200 | 25150 | 1133 |
| 379 | 20250115 | 131400 | 29649293850 | 25150 | 25150 | 25150 | 25150 | 329 |
| 380 | 20250115 | 131300 | 29641019500 | 25150 | 25150 | 25150 | 25150 | 441 |
| 381 | 20250115 | 131200 | 29629928350 | 25150 | 25150 | 25200 | 25150 | 632 |
| 382 | 20250115 | 131100 | 29614031800 | 25150 | 25150 | 25200 | 25150 | 511 |
| 383 | 20250115 | 131000 | 29601179650 | 25200 | 25200 | 25200 | 25200 | 31 |
| 384 | 20250115 | 130900 | 29600398450 | 25150 | 25200 | 25200 | 25150 | 35 |
| 385 | 20250115 | 130800 | 29599516550 | 25150 | 25150 | 25150 | 25150 | 251 |
| 386 | 20250115 | 130700 | 29593203900 | 25150 | 25150 | 25150 | 25150 | 1351 |
| 387 | 20250115 | 130600 | 29559226250 | 25150 | 25150 | 25200 | 25150 | 1463 |
| 388 | 20250115 | 130500 | 29522431650 | 25200 | 25200 | 25200 | 25200 | 91 |
| 389 | 20250115 | 130400 | 29520138450 | 25200 | 25200 | 25200 | 25150 | 915 |
| 390 | 20250115 | 130300 | 29497089250 | 25200 | 25200 | 25200 | 25200 | 163 |
| 391 | 20250115 | 130200 | 29492981650 | 25200 | 25200 | 25200 | 25150 | 137 |
| 392 | 20250115 | 130100 | 29489531500 | 25200 | 25150 | 25200 | 25150 | 24 |
| 393 | 20250115 | 130000 | 29488927700 | 25150 | 25150 | 25150 | 25150 | 0 |
| 394 | 20250115 | 125900 | 29488927700 | 25150 | 25150 | 25150 | 25150 | 232 |
| 395 | 20250115 | 125800 | 29483092900 | 25150 | 25200 | 25200 | 25150 | 174 |
| 396 | 20250115 | 125700 | 29478714050 | 25150 | 25200 | 25200 | 25150 | 505 |
| 397 | 20250115 | 125600 | 29465988250 | 25200 | 25200 | 25200 | 25200 | 136 |
| 398 | 20250115 | 125500 | 29462561050 | 25150 | 25200 | 25200 | 25150 | 254 |
| 399 | 20250115 | 125400 | 29456161050 | 25200 | 25150 | 25200 | 25150 | 70 |
| 400 | 20250115 | 125300 | 29454399750 | 25150 | 25150 | 25200 | 25150 | 277 |
| 401 | 20250115 | 125200 | 29447430700 | 25150 | 25150 | 25200 | 25150 | 210 |
| 402 | 20250115 | 125100 | 29442148200 | 25200 | 25200 | 25250 | 25200 | 452 |
| 403 | 20250115 | 125000 | 29430752800 | 25200 | 25250 | 25250 | 25200 | 836 |
| 404 | 20250115 | 124900 | 29409681100 | 25200 | 25200 | 25200 | 25200 | 2104 |
| 405 | 20250115 | 124800 | 29356660300 | 25200 | 25200 | 25250 | 25200 | 136 |
| 406 | 20250115 | 124700 | 29353231300 | 25250 | 25150 | 25250 | 25150 | 1643 |
| 407 | 20250115 | 124600 | 29311889050 | 25200 | 25200 | 25200 | 25150 | 846 |
| 408 | 20250115 | 124500 | 29290572350 | 25250 | 25100 | 25250 | 25100 | 344 |
| 409 | 20250115 | 124400 | 29281895850 | 25150 | 25200 | 25250 | 25150 | 1180 |
| 410 | 20250115 | 124300 | 29252209100 | 25200 | 25200 | 25200 | 25200 | 126 |
| 411 | 20250115 | 124200 | 29249033900 | 25200 | 25200 | 25200 | 25200 | 118 |
| 412 | 20250115 | 124100 | 29246060300 | 25200 | 25200 | 25200 | 25200 | 241 |
| 413 | 20250115 | 124000 | 29239987100 | 25200 | 25300 | 25300 | 25200 | 556 |
| 414 | 20250115 | 123900 | 29225958750 | 25250 | 25300 | 25350 | 25250 | 706 |
| 415 | 20250115 | 123800 | 29208107550 | 25350 | 25350 | 25350 | 25350 | 399 |
| 416 | 20250115 | 123700 | 29197992900 | 25350 | 25350 | 25350 | 25300 | 1255 |
| 417 | 20250115 | 123600 | 29166235150 | 25350 | 25400 | 25400 | 25350 | 329 |
| 418 | 20250115 | 123500 | 29157880500 | 25400 | 25400 | 25450 | 25400 | 599 |
| 419 | 20250115 | 123400 | 29142663350 | 25450 | 25450 | 25500 | 25400 | 970 |
| 420 | 20250115 | 123300 | 29117994150 | 25450 | 25500 | 25500 | 25450 | 129 |
| 421 | 20250115 | 123200 | 29114705200 | 25500 | 25500 | 25550 | 25450 | 2607 |
| 422 | 20250115 | 123100 | 29048278050 | 25500 | 25450 | 25500 | 25400 | 719 |
| 423 | 20250115 | 123000 | 29029979300 | 25400 | 25450 | 25450 | 25400 | 528 |
| 424 | 20250115 | 122900 | 29016557900 | 25450 | 25500 | 25500 | 25450 | 1607 |
| 425 | 20250115 | 122800 | 28975608000 | 25550 | 25550 | 25600 | 25550 | 2058 |
| 426 | 20250115 | 122700 | 28923016950 | 25550 | 25600 | 25600 | 25550 | 749 |
| 427 | 20250115 | 122600 | 28903865700 | 25600 | 25600 | 25600 | 25550 | 1132 |
| 428 | 20250115 | 122500 | 28874892500 | 25550 | 25600 | 25600 | 25550 | 1625 |
| 429 | 20250115 | 122400 | 28833320050 | 25600 | 25550 | 25600 | 25500 | 3111 |
| 430 | 20250115 | 122300 | 28753727550 | 25550 | 25550 | 25550 | 25500 | 892 |
| 431 | 20250115 | 122200 | 28730949600 | 25550 | 25550 | 25550 | 25500 | 3272 |
| 432 | 20250115 | 122100 | 28647352000 | 25500 | 25500 | 25550 | 25500 | 1833 |
| 433 | 20250115 | 122000 | 28600554350 | 25500 | 25500 | 25500 | 25400 | 2167 |
| 434 | 20250115 | 121900 | 28545318750 | 25450 | 25450 | 25500 | 25400 | 957 |
| 435 | 20250115 | 121800 | 28520965550 | 25450 | 25350 | 25450 | 25350 | 3040 |
| 436 | 20250115 | 121700 | 28443667600 | 25400 | 25350 | 25450 | 25350 | 3724 |
| 437 | 20250115 | 121600 | 28349106550 | 25350 | 25300 | 25350 | 25300 | 1611 |
| 438 | 20250115 | 121500 | 28308332550 | 25300 | 25250 | 25300 | 25250 | 2682 |
| 439 | 20250115 | 121400 | 28240590250 | 25250 | 25250 | 25250 | 25200 | 135 |
| 440 | 20250115 | 121300 | 28237184550 | 25250 | 25250 | 25250 | 25200 | 153 |
| 441 | 20250115 | 121200 | 28233322650 | 25250 | 25200 | 25250 | 25200 | 60 |
| 442 | 20250115 | 121100 | 28231810600 | 25200 | 25200 | 25250 | 25200 | 628 |
| 443 | 20250115 | 121000 | 28215983850 | 25150 | 25150 | 25150 | 25150 | 109 |
| 444 | 20250115 | 120900 | 28213242500 | 25200 | 25150 | 25200 | 25150 | 208 |
| 445 | 20250115 | 120800 | 28208005900 | 25150 | 25100 | 25150 | 25100 | 236 |
| 446 | 20250115 | 120700 | 28202075800 | 25100 | 25100 | 25100 | 25100 | 1013 |
| 447 | 20250115 | 120600 | 28176649500 | 25100 | 25050 | 25100 | 25050 | 67 |
| 448 | 20250115 | 120500 | 28174970500 | 25100 | 25100 | 25100 | 25050 | 304 |
| 449 | 20250115 | 120400 | 28167340300 | 25050 | 25100 | 25100 | 25050 | 128 |
| 450 | 20250115 | 120300 | 28164133450 | 25100 | 25100 | 25100 | 25050 | 83 |
| 451 | 20250115 | 120200 | 28162053700 | 25050 | 25100 | 25100 | 25050 | 372 |
| 452 | 20250115 | 120100 | 28152718450 | 25100 | 25050 | 25100 | 25050 | 412 |
| 453 | 20250115 | 120000 | 28142392350 | 25100 | 25050 | 25100 | 25000 | 309 |
| 454 | 20250115 | 115900 | 28134653000 | 25050 | 25050 | 25050 | 25000 | 395 |
| 455 | 20250115 | 115800 | 28124758800 | 25050 | 25000 | 25050 | 25000 | 839 |
| 456 | 20250115 | 115700 | 28103751300 | 25000 | 25050 | 25050 | 25000 | 112 |
| 457 | 20250115 | 115600 | 28100948400 | 25050 | 25000 | 25050 | 25000 | 585 |
| 458 | 20250115 | 115500 | 28086312950 | 25050 | 25000 | 25050 | 25000 | 410 |
| 459 | 20250115 | 115400 | 28076055450 | 25000 | 24950 | 25050 | 24950 | 418 |
| 460 | 20250115 | 115300 | 28065614600 | 25000 | 25050 | 25050 | 25000 | 637 |
| 461 | 20250115 | 115200 | 28049689100 | 25050 | 25000 | 25050 | 25000 | 161 |
| 462 | 20250115 | 115100 | 28045661100 | 25000 | 25050 | 25050 | 25000 | 280 |
| 463 | 20250115 | 115000 | 28038657600 | 25050 | 25000 | 25050 | 25000 | 730 |
| 464 | 20250115 | 114900 | 28020406000 | 25000 | 25050 | 25050 | 25000 | 258 |
| 465 | 20250115 | 114800 | 28013954900 | 25050 | 25050 | 25050 | 25050 | 25 |
| 466 | 20250115 | 114700 | 28013328650 | 25050 | 25050 | 25050 | 25000 | 266 |
| 467 | 20250115 | 114600 | 28006665900 | 25050 | 25050 | 25050 | 25050 | 79 |
| 468 | 20250115 | 114500 | 28004686950 | 25050 | 25000 | 25050 | 25000 | 723 |
| 469 | 20250115 | 114400 | 27986610850 | 25050 | 25050 | 25050 | 25000 | 245 |
| 470 | 20250115 | 114300 | 27980478200 | 25050 | 25050 | 25050 | 25000 | 529 |
| 471 | 20250115 | 114200 | 27967241400 | 25050 | 25050 | 25050 | 25000 | 2018 |
| 472 | 20250115 | 114100 | 27916753450 | 25050 | 25050 | 25050 | 25050 | 160 |
| 473 | 20250115 | 114000 | 27912745450 | 25050 | 25050 | 25050 | 25050 | 376 |
| 474 | 20250115 | 113900 | 27903326650 | 25000 | 25000 | 25050 | 25000 | 281 |
| 475 | 20250115 | 113800 | 27896289050 | 25050 | 25000 | 25050 | 25000 | 1213 |
| 476 | 20250115 | 113700 | 27865949850 | 25050 | 25000 | 25050 | 25000 | 182 |
| 477 | 20250115 | 113600 | 27861399700 | 25000 | 25050 | 25050 | 25000 | 427 |
| 478 | 20250115 | 113500 | 27850703850 | 25050 | 25000 | 25050 | 25000 | 1213 |
| 479 | 20250115 | 113400 | 27820358250 | 25000 | 25050 | 25050 | 25000 | 5695 |
| 480 | 20250115 | 113300 | 27677947150 | 25050 | 25050 | 25050 | 25050 | 371 |
| 481 | 20250115 | 113200 | 27668653600 | 25050 | 25050 | 25050 | 25050 | 7 |
| 482 | 20250115 | 113100 | 27668478250 | 25050 | 25050 | 25050 | 25050 | 0 |
| 483 | 20250115 | 113000 | 27668478250 | 25050 | 25050 | 25050 | 25000 | 1094 |
| 484 | 20250115 | 112900 | 27641077750 | 25050 | 25000 | 25050 | 25000 | 337 |
| 485 | 20250115 | 112800 | 27632648200 | 25000 | 25050 | 25050 | 25000 | 43 |
| 486 | 20250115 | 112700 | 27631572600 | 25050 | 25100 | 25100 | 25000 | 1874 |
| 487 | 20250115 | 112600 | 27584645200 | 25050 | 25150 | 25150 | 25050 | 1037 |
| 488 | 20250115 | 112500 | 27558617900 | 25100 | 25100 | 25150 | 25100 | 893 |
| 489 | 20250115 | 112400 | 27536162400 | 25150 | 25100 | 25150 | 25100 | 108 |
| 490 | 20250115 | 112300 | 27533446950 | 25150 | 25150 | 25200 | 25150 | 113 |
| 491 | 20250115 | 112200 | 27530604750 | 25150 | 25150 | 25150 | 25150 | 77 |
| 492 | 20250115 | 112100 | 27528668200 | 25150 | 25200 | 25200 | 25150 | 1452 |
| 493 | 20250115 | 112000 | 27492149050 | 25150 | 25200 | 25200 | 25150 | 508 |
| 494 | 20250115 | 111900 | 27479372800 | 25200 | 25200 | 25200 | 25150 | 152 |
| 495 | 20250115 | 111800 | 27475545000 | 25200 | 25200 | 25200 | 25150 | 281 |
| 496 | 20250115 | 111700 | 27468469750 | 25200 | 25200 | 25200 | 25200 | 405 |
| 497 | 20250115 | 111600 | 27458263750 | 25200 | 25200 | 25200 | 25200 | 384 |
| 498 | 20250115 | 111500 | 27448586950 | 25200 | 25250 | 25250 | 25200 | 463 |
| 499 | 20250115 | 111400 | 27436911700 | 25250 | 25200 | 25250 | 25200 | 248 |
| 500 | 20250115 | 111300 | 27430661900 | 25200 | 25200 | 25200 | 25200 | 815 |
| 501 | 20250115 | 111200 | 27410123900 | 25200 | 25250 | 25250 | 25200 | 1624 |
| 502 | 20250115 | 111100 | 27369194100 | 25250 | 25250 | 25250 | 25200 | 62 |
| 503 | 20250115 | 111000 | 27367628700 | 25250 | 25250 | 25250 | 25250 | 988 |
| 504 | 20250115 | 110900 | 27342681700 | 25250 | 25250 | 25250 | 25250 | 338 |
| 505 | 20250115 | 110800 | 27334147200 | 25250 | 25250 | 25250 | 25250 | 694 |
| 506 | 20250115 | 110700 | 27316623700 | 25250 | 25200 | 25250 | 25200 | 265 |
| 507 | 20250115 | 110600 | 27309944500 | 25200 | 25200 | 25200 | 25200 | 516 |
| 508 | 20250115 | 110500 | 27296941300 | 25150 | 25200 | 25200 | 25150 | 536 |
| 509 | 20250115 | 110400 | 27283440850 | 25150 | 25200 | 25200 | 25150 | 791 |
| 510 | 20250115 | 110300 | 27263544350 | 25150 | 25200 | 25200 | 25150 | 394 |
| 511 | 20250115 | 110200 | 27253629500 | 25200 | 25200 | 25200 | 25150 | 338 |
| 512 | 20250115 | 110100 | 27245122200 | 25200 | 25150 | 25200 | 25150 | 975 |
| 513 | 20250115 | 110000 | 27220598800 | 25150 | 25100 | 25150 | 25100 | 1047 |
| 514 | 20250115 | 105900 | 27194267100 | 25150 | 25100 | 25150 | 25100 | 3011 |
| 515 | 20250115 | 105800 | 27118659850 | 25100 | 25100 | 25100 | 25050 | 834 |
| 516 | 20250115 | 105700 | 27097731400 | 25100 | 25050 | 25150 | 25050 | 722 |
| 517 | 20250115 | 105600 | 27079611000 | 25000 | 25100 | 25100 | 25000 | 1933 |
| 518 | 20250115 | 105500 | 27031202250 | 25050 | 25050 | 25100 | 25050 | 892 |
| 519 | 20250115 | 105400 | 27008853550 | 25050 | 25150 | 25150 | 25050 | 194 |
| 520 | 20250115 | 105300 | 27003987250 | 25150 | 25100 | 25150 | 25050 | 539 |
| 521 | 20250115 | 105200 | 26990437800 | 25100 | 25150 | 25150 | 25100 | 624 |
| 522 | 20250115 | 105100 | 26974767150 | 25200 | 25100 | 25200 | 25100 | 315 |
| 523 | 20250115 | 105000 | 26966830900 | 25100 | 25050 | 25100 | 25000 | 636 |
| 524 | 20250115 | 104900 | 26950911900 | 25000 | 25000 | 25050 | 24950 | 2542 |
| 525 | 20250115 | 104800 | 26887356450 | 25000 | 25000 | 25050 | 25000 | 2053 |
| 526 | 20250115 | 104700 | 26836029200 | 25000 | 25100 | 25100 | 25000 | 2700 |
| 527 | 20250115 | 104600 | 26768387250 | 25100 | 25150 | 25200 | 25100 | 2905 |
| 528 | 20250115 | 104500 | 26695388000 | 25200 | 25100 | 25200 | 25100 | 4094 |
| 529 | 20250115 | 104400 | 26592535350 | 25150 | 25150 | 25200 | 25100 | 1683 |
| 530 | 20250115 | 104300 | 26550259900 | 25150 | 25200 | 25250 | 25150 | 5591 |
| 531 | 20250115 | 104200 | 26409385400 | 25250 | 25250 | 25300 | 25200 | 2693 |
| 532 | 20250115 | 104100 | 26341404300 | 25250 | 25300 | 25350 | 25250 | 3032 |
| 533 | 20250115 | 104000 | 26264706550 | 25300 | 25300 | 25350 | 25300 | 1120 |
| 534 | 20250115 | 103900 | 26236318550 | 25300 | 25350 | 25400 | 25300 | 1496 |
| 535 | 20250115 | 103800 | 26198405100 | 25350 | 25350 | 25400 | 25350 | 593 |
| 536 | 20250115 | 103700 | 26183368350 | 25350 | 25400 | 25400 | 25350 | 2151 |
| 537 | 20250115 | 103600 | 26128840200 | 25350 | 25350 | 25400 | 25350 | 944 |
| 538 | 20250115 | 103500 | 26104908650 | 25350 | 25350 | 25400 | 25350 | 953 |
| 539 | 20250115 | 103400 | 26080745250 | 25350 | 25450 | 25450 | 25350 | 1269 |
| 540 | 20250115 | 103300 | 26048523950 | 25450 | 25450 | 25450 | 25400 | 1029 |
| 541 | 20250115 | 103200 | 26022379750 | 25400 | 25450 | 25450 | 25400 | 789 |
| 542 | 20250115 | 103100 | 26002335700 | 25450 | 25400 | 25500 | 25400 | 410 |
| 543 | 20250115 | 103000 | 25991904650 | 25400 | 25400 | 25500 | 25400 | 609 |
| 544 | 20250115 | 102900 | 25976424050 | 25400 | 25550 | 25550 | 25400 | 2324 |
| 545 | 20250115 | 102800 | 25917182900 | 25550 | 25550 | 25550 | 25500 | 307 |
| 546 | 20250115 | 102700 | 25909344750 | 25550 | 25550 | 25550 | 25500 | 466 |
| 547 | 20250115 | 102600 | 25897439200 | 25600 | 25550 | 25600 | 25550 | 410 |
| 548 | 20250115 | 102500 | 25886961150 | 25550 | 25600 | 25600 | 25550 | 1722 |
| 549 | 20250115 | 102400 | 25842937550 | 25600 | 25400 | 25600 | 25400 | 1177 |
| 550 | 20250115 | 102300 | 25812897650 | 25450 | 25750 | 25750 | 25450 | 4470 |
| 551 | 20250115 | 102200 | 25698157150 | 25750 | 25700 | 25750 | 25650 | 4772 |
| 552 | 20250115 | 102100 | 25575507650 | 25700 | 25650 | 25700 | 25600 | 770 |
| 553 | 20250115 | 102000 | 25555757350 | 25650 | 25550 | 25650 | 25500 | 2045 |
| 554 | 20250115 | 101900 | 25503347550 | 25550 | 25500 | 25550 | 25450 | 640 |
| 555 | 20250115 | 101800 | 25487022650 | 25500 | 25400 | 25500 | 25400 | 2203 |
| 556 | 20250115 | 101700 | 25430938050 | 25300 | 25300 | 25400 | 25250 | 2930 |
| 557 | 20250115 | 101600 | 25356806750 | 25350 | 25200 | 25350 | 25200 | 1556 |
| 558 | 20250115 | 101500 | 25317573350 | 25200 | 25300 | 25350 | 25150 | 2739 |
| 559 | 20250115 | 101400 | 25248498450 | 25250 | 25450 | 25500 | 25250 | 3828 |
| 560 | 20250115 | 101300 | 25151354900 | 25500 | 25650 | 25650 | 25500 | 6366 |
| 561 | 20250115 | 101200 | 24988853500 | 25600 | 25700 | 25700 | 25600 | 460 |
| 562 | 20250115 | 101100 | 24977053500 | 25700 | 25700 | 25700 | 25550 | 2397 |
| 563 | 20250115 | 101000 | 24915593550 | 25750 | 25700 | 25750 | 25650 | 2036 |
| 564 | 20250115 | 100900 | 24863242150 | 25750 | 25800 | 25800 | 25700 | 2472 |
| 565 | 20250115 | 100800 | 24799587500 | 25800 | 25700 | 25800 | 25650 | 3535 |
| 566 | 20250115 | 100700 | 24708601900 | 25750 | 25650 | 25750 | 25650 | 2501 |
| 567 | 20250115 | 100600 | 24644347350 | 25650 | 25500 | 25650 | 25500 | 4367 |
| 568 | 20250115 | 100500 | 24532753300 | 25500 | 25650 | 25650 | 25500 | 5654 |
| 569 | 20250115 | 100400 | 24388111250 | 25650 | 25750 | 25750 | 25650 | 5472 |
| 570 | 20250115 | 100300 | 24247417950 | 25700 | 25750 | 25750 | 25700 | 2591 |
| 571 | 20250115 | 100200 | 24180721200 | 25750 | 25800 | 25850 | 25700 | 5154 |
| 572 | 20250115 | 100100 | 24047986100 | 25850 | 25750 | 25900 | 25700 | 8703 |
| 573 | 20250115 | 100000 | 23823441950 | 25750 | 25850 | 25900 | 25650 | 7268 |
| 574 | 20250115 | 095900 | 23635908300 | 25900 | 25600 | 25900 | 25600 | 7006 |
| 575 | 20250115 | 095800 | 23455499100 | 25600 | 25500 | 25650 | 25500 | 2896 |
| 576 | 20250115 | 095700 | 23381461300 | 25500 | 25750 | 25800 | 25500 | 11704 |
| 577 | 20250115 | 095600 | 23081337100 | 25800 | 25750 | 25800 | 25700 | 7736 |
| 578 | 20250115 | 095500 | 22881890600 | 25700 | 25700 | 25900 | 25700 | 14271 |
| 579 | 20250115 | 095400 | 22513845750 | 25650 | 25450 | 25700 | 25450 | 6300 |
| 580 | 20250115 | 095300 | 22352735600 | 25500 | 25150 | 25500 | 25150 | 6956 |
| 581 | 20250115 | 095200 | 22176209500 | 25150 | 25100 | 25200 | 25100 | 2015 |
| 582 | 20250115 | 095100 | 22125621450 | 25100 | 25100 | 25200 | 25000 | 3862 |
| 583 | 20250115 | 095000 | 22028775000 | 25100 | 25200 | 25250 | 25100 | 3132 |
| 584 | 20250115 | 094900 | 21949901350 | 25200 | 25050 | 25200 | 25000 | 5873 |
| 585 | 20250115 | 094800 | 21802535800 | 25000 | 25050 | 25050 | 24800 | 2256 |
| 586 | 20250115 | 094700 | 21746186800 | 25000 | 24950 | 25150 | 24950 | 3285 |
| 587 | 20250115 | 094600 | 21663847450 | 24950 | 24900 | 25000 | 24850 | 5533 |
| 588 | 20250115 | 094500 | 21525948300 | 24850 | 24700 | 24850 | 24650 | 4130 |
| 589 | 20250115 | 094400 | 21423702400 | 24700 | 24700 | 24750 | 24600 | 5344 |
| 590 | 20250115 | 094300 | 21291750350 | 24750 | 24900 | 24950 | 24700 | 2908 |
| 591 | 20250115 | 094200 | 21219608750 | 24950 | 24900 | 25000 | 24850 | 2716 |
| 592 | 20250115 | 094100 | 21151916800 | 24850 | 25050 | 25100 | 24700 | 7844 |
| 593 | 20250115 | 094000 | 20956164550 | 25100 | 25200 | 25200 | 25050 | 6087 |
| 594 | 20250115 | 093900 | 20803063700 | 25200 | 25500 | 25550 | 25150 | 17675 |
| 595 | 20250115 | 093800 | 20354358900 | 25550 | 25200 | 25750 | 25200 | 18350 |
| 596 | 20250115 | 093700 | 19887956800 | 25200 | 25100 | 25250 | 25000 | 9680 |
| 597 | 20250115 | 093600 | 19644929250 | 25150 | 24700 | 25150 | 24650 | 18359 |
| 598 | 20250115 | 093500 | 19187497500 | 24700 | 24350 | 24700 | 24250 | 10949 |
| 599 | 20250115 | 093400 | 18919883150 | 24350 | 24350 | 24500 | 24250 | 8940 |
| 600 | 20250115 | 093300 | 18702276100 | 24350 | 24400 | 24600 | 24300 | 10645 |
| 601 | 20250115 | 093200 | 18442138300 | 24450 | 24100 | 24450 | 24050 | 18816 |
| 602 | 20250115 | 093100 | 17984959850 | 24100 | 23900 | 24150 | 23750 | 14408 |
| 603 | 20250115 | 093000 | 17639542150 | 23950 | 23750 | 24200 | 23650 | 24770 |
| 604 | 20250115 | 092900 | 17048676550 | 23750 | 24150 | 24200 | 23750 | 17129 |
| 605 | 20250115 | 092800 | 16635830850 | 22750 | 22750 | 22750 | 22750 | 0 |
| 606 | 20250115 | 092700 | 16635830850 | 22750 | 24450 | 24500 | 22750 | 36992 |
| 607 | 20250115 | 092600 | 15743352350 | 24400 | 24750 | 24800 | 24400 | 23870 |
| 608 | 20250115 | 092500 | 15155075950 | 24800 | 24800 | 24800 | 24800 | 0 |
| 609 | 20250115 | 092400 | 15155075950 | 24800 | 24850 | 24950 | 24800 | 9850 |
| 610 | 20250115 | 092300 | 14910714500 | 24800 | 25350 | 25350 | 24800 | 22651 |
| 611 | 20250115 | 092200 | 14343221600 | 25300 | 25250 | 25450 | 25250 | 7219 |
| 612 | 20250115 | 092100 | 14159957100 | 25300 | 25300 | 25350 | 25100 | 14267 |
| 613 | 20250115 | 092000 | 13800781950 | 25350 | 25450 | 25650 | 25150 | 17963 |
| 614 | 20250115 | 091900 | 13345948700 | 25500 | 26000 | 26050 | 25450 | 17125 |
| 615 | 20250115 | 091800 | 12904804100 | 26000 | 25950 | 26150 | 25900 | 13230 |
| 616 | 20250115 | 091700 | 12560605850 | 25950 | 25650 | 26000 | 25600 | 10794 |
| 617 | 20250115 | 091600 | 12281628750 | 25600 | 25500 | 25700 | 25450 | 17979 |
| 618 | 20250115 | 091500 | 11822903950 | 25500 | 25400 | 25600 | 25350 | 9617 |
| 619 | 20250115 | 091400 | 11578127900 | 25400 | 25650 | 25750 | 25400 | 23641 |
| 620 | 20250115 | 091300 | 10974383100 | 25650 | 25950 | 25950 | 25650 | 19704 |
| 621 | 20250115 | 091200 | 10465985150 | 25900 | 26000 | 26000 | 25850 | 10119 |
| 622 | 20250115 | 091100 | 10203702900 | 25900 | 25750 | 26000 | 25750 | 15051 |
| 623 | 20250115 | 091000 | 9814565450 | 25700 | 25850 | 25850 | 25700 | 13739 |
| 624 | 20250115 | 090900 | 9460703850 | 25850 | 26100 | 26150 | 25650 | 33107 |
| 625 | 20250115 | 090800 | 8601892950 | 26150 | 26200 | 26250 | 26100 | 15696 |
| 626 | 20250115 | 090700 | 8190982750 | 26200 | 26250 | 26350 | 26200 | 22214 |
| 627 | 20250115 | 090600 | 7607918650 | 26200 | 26250 | 26300 | 26200 | 20312 |
| 628 | 20250115 | 090500 | 7074343350 | 26250 | 26350 | 26400 | 26150 | 23297 |
| 629 | 20250115 | 090400 | 6463374050 | 26350 | 26450 | 26500 | 26100 | 49515 |
| 630 | 20250115 | 090300 | 5161382150 | 26400 | 26900 | 26950 | 26400 | 54872 |
| 631 | 20250115 | 090200 | 3701835750 | 26900 | 27550 | 27550 | 26200 | 136221 |
| 632 | 20250115 | 090100 | 0 | 25050 | 25050 | 25050 | 25050 | 0 |
| 633 | 20250115 | 090000 | 0 | 25050 | 25050 | 25050 | 25050 | 0 |