34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250116 | 193100 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 2624 |
| 3 | 20250116 | 193000 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 4 | 20250116 | 192900 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 5 | 20250116 | 192800 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 6 | 20250116 | 192700 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 7 | 20250116 | 192600 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 8 | 20250116 | 192500 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 9 | 20250116 | 192400 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 10 | 20250116 | 192300 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 11 | 20250116 | 192200 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 12 | 20250116 | 192100 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 13 | 20250116 | 192000 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 14 | 20250116 | 191900 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 15 | 20250116 | 191800 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 16 | 20250116 | 191700 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 17 | 20250116 | 191600 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 18 | 20250116 | 191500 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 19 | 20250116 | 191400 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 20 | 20250116 | 191300 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 21 | 20250116 | 191200 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 22 | 20250116 | 191100 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 23 | 20250116 | 191000 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 24 | 20250116 | 190900 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 25 | 20250116 | 190800 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 26 | 20250116 | 190700 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 27 | 20250116 | 190600 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 28 | 20250116 | 190500 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 29 | 20250116 | 190400 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 30 | 20250116 | 190300 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 31 | 20250116 | 190200 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 32 | 20250116 | 190100 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 2624 |
| 33 | 20250116 | 190000 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 34 | 20250116 | 185900 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 35 | 20250116 | 185800 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 36 | 20250116 | 185700 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 37 | 20250116 | 185600 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 38 | 20250116 | 185500 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 39 | 20250116 | 185400 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 40 | 20250116 | 185300 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 41 | 20250116 | 185200 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 42 | 20250116 | 185100 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 43 | 20250116 | 185000 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 44 | 20250116 | 184900 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 45 | 20250116 | 184800 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 46 | 20250116 | 184700 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 47 | 20250116 | 184600 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 48 | 20250116 | 184500 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 49 | 20250116 | 184400 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 50 | 20250116 | 184300 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 51 | 20250116 | 184200 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 52 | 20250116 | 184100 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 53 | 20250116 | 184000 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 54 | 20250116 | 183900 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 55 | 20250116 | 183800 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 56 | 20250116 | 183700 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 57 | 20250116 | 183600 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 58 | 20250116 | 183500 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 59 | 20250116 | 183400 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 60 | 20250116 | 183300 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 61 | 20250116 | 183200 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 62 | 20250116 | 183100 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 2624 |
| 63 | 20250116 | 183000 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 64 | 20250116 | 182900 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 65 | 20250116 | 182800 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 66 | 20250116 | 182700 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 67 | 20250116 | 182600 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 68 | 20250116 | 182500 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 69 | 20250116 | 182400 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 70 | 20250116 | 182300 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 71 | 20250116 | 182200 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 72 | 20250116 | 182100 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 73 | 20250116 | 182000 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 74 | 20250116 | 181900 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 75 | 20250116 | 181800 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 76 | 20250116 | 181700 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 77 | 20250116 | 181600 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 78 | 20250116 | 181500 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 79 | 20250116 | 181400 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 80 | 20250116 | 181300 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 81 | 20250116 | 181200 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 82 | 20250116 | 181100 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 83 | 20250116 | 181000 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 84 | 20250116 | 180900 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 85 | 20250116 | 180800 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 86 | 20250116 | 180700 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 87 | 20250116 | 180600 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 88 | 20250116 | 180500 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 89 | 20250116 | 180400 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 90 | 20250116 | 180300 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 91 | 20250116 | 180200 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 92 | 20250116 | 180100 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 2624 |
| 93 | 20250116 | 180000 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 94 | 20250116 | 175900 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 95 | 20250116 | 175800 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 96 | 20250116 | 175700 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 97 | 20250116 | 175600 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 98 | 20250116 | 175500 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 99 | 20250116 | 175400 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 100 | 20250116 | 175300 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 101 | 20250116 | 175200 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 102 | 20250116 | 175100 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 103 | 20250116 | 175000 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 104 | 20250116 | 174900 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 105 | 20250116 | 174800 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 106 | 20250116 | 174700 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 107 | 20250116 | 174600 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 108 | 20250116 | 174500 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 109 | 20250116 | 174400 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 110 | 20250116 | 174300 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 111 | 20250116 | 174200 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 112 | 20250116 | 174100 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 113 | 20250116 | 174000 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 114 | 20250116 | 173900 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 115 | 20250116 | 173800 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 116 | 20250116 | 173700 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 117 | 20250116 | 173600 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 118 | 20250116 | 173500 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 119 | 20250116 | 173400 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 120 | 20250116 | 173300 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 121 | 20250116 | 173200 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 122 | 20250116 | 173100 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 2624 |
| 123 | 20250116 | 173000 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 124 | 20250116 | 172900 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 125 | 20250116 | 172800 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 126 | 20250116 | 172700 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 127 | 20250116 | 172600 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 128 | 20250116 | 172500 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 129 | 20250116 | 172400 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 130 | 20250116 | 172300 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 131 | 20250116 | 172200 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 132 | 20250116 | 172100 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 133 | 20250116 | 172000 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 134 | 20250116 | 171900 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 135 | 20250116 | 171800 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 136 | 20250116 | 171700 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 137 | 20250116 | 171600 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 138 | 20250116 | 171500 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 139 | 20250116 | 171400 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 140 | 20250116 | 171300 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 141 | 20250116 | 171200 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 142 | 20250116 | 171100 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 143 | 20250116 | 171000 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 144 | 20250116 | 170900 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 145 | 20250116 | 170800 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 146 | 20250116 | 170700 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 147 | 20250116 | 170600 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 148 | 20250116 | 170500 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 149 | 20250116 | 170400 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 150 | 20250116 | 170300 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 151 | 20250116 | 170200 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 152 | 20250116 | 170100 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 2624 |
| 153 | 20250116 | 170000 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 154 | 20250116 | 165900 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 155 | 20250116 | 165800 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 156 | 20250116 | 165700 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 157 | 20250116 | 165600 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 158 | 20250116 | 165500 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 159 | 20250116 | 165400 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 160 | 20250116 | 165300 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 161 | 20250116 | 165200 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 162 | 20250116 | 165100 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 163 | 20250116 | 165000 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 164 | 20250116 | 164900 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 165 | 20250116 | 164800 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 166 | 20250116 | 164700 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 167 | 20250116 | 164600 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 168 | 20250116 | 164500 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 169 | 20250116 | 164400 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 170 | 20250116 | 164300 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 171 | 20250116 | 164200 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 172 | 20250116 | 164100 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 173 | 20250116 | 164000 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 174 | 20250116 | 163900 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 175 | 20250116 | 163800 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 176 | 20250116 | 163700 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 177 | 20250116 | 163600 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 178 | 20250116 | 163500 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 179 | 20250116 | 163400 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 180 | 20250116 | 163300 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 181 | 20250116 | 163200 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 182 | 20250116 | 163100 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 2624 |
| 183 | 20250116 | 163000 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 184 | 20250116 | 162900 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 185 | 20250116 | 162800 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 186 | 20250116 | 162700 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 187 | 20250116 | 162600 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 188 | 20250116 | 162500 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 189 | 20250116 | 162400 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 190 | 20250116 | 162300 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 191 | 20250116 | 162200 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 192 | 20250116 | 162100 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 193 | 20250116 | 162000 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 194 | 20250116 | 161900 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 195 | 20250116 | 161800 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 196 | 20250116 | 161700 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 197 | 20250116 | 161600 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 198 | 20250116 | 161500 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 199 | 20250116 | 161400 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 200 | 20250116 | 161300 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 201 | 20250116 | 161200 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 202 | 20250116 | 161100 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 203 | 20250116 | 161000 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 204 | 20250116 | 160900 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 205 | 20250116 | 160800 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 206 | 20250116 | 160700 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 207 | 20250116 | 160600 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 208 | 20250116 | 160500 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 209 | 20250116 | 160400 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 210 | 20250116 | 160300 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 211 | 20250116 | 160200 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 212 | 20250116 | 160100 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 2624 |
| 213 | 20250116 | 160000 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 214 | 20250116 | 155900 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 215 | 20250116 | 155800 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 216 | 20250116 | 155700 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 217 | 20250116 | 155600 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 218 | 20250116 | 155500 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 219 | 20250116 | 155400 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 220 | 20250116 | 155300 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 221 | 20250116 | 155200 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 222 | 20250116 | 155100 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 223 | 20250116 | 155000 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 224 | 20250116 | 154900 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 225 | 20250116 | 154800 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 226 | 20250116 | 154700 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 227 | 20250116 | 154600 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 228 | 20250116 | 154500 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 229 | 20250116 | 154400 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 230 | 20250116 | 154300 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 231 | 20250116 | 154200 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 232 | 20250116 | 154100 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 233 | 20250116 | 154000 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 234 | 20250116 | 153900 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 235 | 20250116 | 153800 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 236 | 20250116 | 153700 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 237 | 20250116 | 153600 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 238 | 20250116 | 153500 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 239 | 20250116 | 153400 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 240 | 20250116 | 153300 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 241 | 20250116 | 153200 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 0 |
| 242 | 20250116 | 153100 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 2624 |
| 243 | 20250116 | 153000 | 11106591650 | 25700 | 25700 | 25700 | 25700 | 2624 |
| 244 | 20250116 | 152900 | 11039154850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 245 | 20250116 | 152800 | 11039154850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 246 | 20250116 | 152700 | 11039154850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 247 | 20250116 | 152600 | 11039154850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 248 | 20250116 | 152500 | 11039154850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 249 | 20250116 | 152400 | 11039154850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 250 | 20250116 | 152300 | 11039154850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 251 | 20250116 | 152200 | 11039154850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 252 | 20250116 | 152100 | 11039154850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 253 | 20250116 | 152000 | 11039154850 | 25550 | 25550 | 25550 | 25550 | 0 |
| 254 | 20250116 | 151900 | 11039154850 | 25550 | 25550 | 25750 | 25500 | 1863 |
| 255 | 20250116 | 151800 | 10991484150 | 25600 | 25650 | 25650 | 25550 | 1308 |
| 256 | 20250116 | 151700 | 10957998650 | 25650 | 25700 | 25700 | 25600 | 2320 |
| 257 | 20250116 | 151600 | 10898399400 | 25750 | 25700 | 25750 | 25600 | 4174 |
| 258 | 20250116 | 151500 | 10790960850 | 25700 | 25700 | 25700 | 25650 | 2107 |
| 259 | 20250116 | 151400 | 10736817000 | 25700 | 25650 | 25700 | 25650 | 2382 |
| 260 | 20250116 | 151300 | 10675681000 | 25600 | 25500 | 25600 | 25500 | 632 |
| 261 | 20250116 | 151200 | 10659510500 | 25500 | 25650 | 25650 | 25500 | 488 |
| 262 | 20250116 | 151100 | 10647040000 | 25550 | 25650 | 25650 | 25550 | 654 |
| 263 | 20250116 | 151000 | 10630297400 | 25650 | 25600 | 25650 | 25600 | 630 |
| 264 | 20250116 | 150900 | 10614157300 | 25600 | 25550 | 25600 | 25500 | 153 |
| 265 | 20250116 | 150800 | 10610243350 | 25500 | 25550 | 25600 | 25500 | 536 |
| 266 | 20250116 | 150700 | 10596554700 | 25550 | 25550 | 25600 | 25500 | 1644 |
| 267 | 20250116 | 150600 | 10554600250 | 25550 | 25550 | 25550 | 25500 | 234 |
| 268 | 20250116 | 150500 | 10548625150 | 25450 | 25500 | 25550 | 25450 | 1777 |
| 269 | 20250116 | 150400 | 10503365250 | 25500 | 25550 | 25550 | 25500 | 6431 |
| 270 | 20250116 | 150300 | 10339062050 | 25550 | 25550 | 25550 | 25450 | 661 |
| 271 | 20250116 | 150200 | 10322191350 | 25550 | 25550 | 25550 | 25500 | 519 |
| 272 | 20250116 | 150100 | 10308934850 | 25550 | 25550 | 25600 | 25550 | 367 |
| 273 | 20250116 | 150000 | 10299555250 | 25550 | 25550 | 25650 | 25550 | 1866 |
| 274 | 20250116 | 145900 | 10251776850 | 25550 | 25500 | 25600 | 25450 | 2136 |
| 275 | 20250116 | 145800 | 10197318650 | 25500 | 25550 | 25550 | 25450 | 1552 |
| 276 | 20250116 | 145700 | 10157708100 | 25550 | 25550 | 25600 | 25550 | 576 |
| 277 | 20250116 | 145600 | 10142979600 | 25600 | 25550 | 25600 | 25500 | 355 |
| 278 | 20250116 | 145500 | 10133906650 | 25600 | 25600 | 25600 | 25550 | 1444 |
| 279 | 20250116 | 145400 | 10097012050 | 25600 | 25550 | 25600 | 25550 | 442 |
| 280 | 20250116 | 145300 | 10085710050 | 25550 | 25550 | 25650 | 25500 | 2438 |
| 281 | 20250116 | 145200 | 10023458050 | 25550 | 25600 | 25650 | 25550 | 417 |
| 282 | 20250116 | 145100 | 10012784450 | 25650 | 25600 | 25650 | 25600 | 231 |
| 283 | 20250116 | 145000 | 10006867200 | 25600 | 25600 | 25650 | 25600 | 1154 |
| 284 | 20250116 | 144900 | 9977316050 | 25600 | 25650 | 25700 | 25600 | 970 |
| 285 | 20250116 | 144800 | 9952400200 | 25600 | 25600 | 25650 | 25600 | 410 |
| 286 | 20250116 | 144700 | 9941892350 | 25600 | 25650 | 25700 | 25600 | 860 |
| 287 | 20250116 | 144600 | 9919815300 | 25600 | 25600 | 25650 | 25600 | 675 |
| 288 | 20250116 | 144500 | 9902531800 | 25600 | 25700 | 25700 | 25600 | 690 |
| 289 | 20250116 | 144400 | 9884808650 | 25700 | 25650 | 25700 | 25650 | 71 |
| 290 | 20250116 | 144300 | 9882987450 | 25650 | 25700 | 25700 | 25600 | 1599 |
| 291 | 20250116 | 144200 | 9841964650 | 25700 | 25650 | 25700 | 25650 | 812 |
| 292 | 20250116 | 144100 | 9821136300 | 25650 | 25700 | 25750 | 25650 | 756 |
| 293 | 20250116 | 144000 | 9801715950 | 25750 | 25750 | 25750 | 25600 | 1761 |
| 294 | 20250116 | 143900 | 9756495050 | 25700 | 25700 | 25800 | 25650 | 4231 |
| 295 | 20250116 | 143800 | 9647727150 | 25700 | 25800 | 25800 | 25700 | 1190 |
| 296 | 20250116 | 143700 | 9617079000 | 25800 | 25800 | 25850 | 25750 | 1537 |
| 297 | 20250116 | 143600 | 9577426200 | 25800 | 25850 | 25850 | 25800 | 516 |
| 298 | 20250116 | 143500 | 9564096200 | 25850 | 25850 | 25900 | 25850 | 680 |
| 299 | 20250116 | 143400 | 9546511350 | 25850 | 25800 | 25850 | 25750 | 1135 |
| 300 | 20250116 | 143300 | 9517213250 | 25800 | 25800 | 25850 | 25750 | 661 |
| 301 | 20250116 | 143200 | 9500159800 | 25750 | 25750 | 25800 | 25700 | 373 |
| 302 | 20250116 | 143100 | 9490558250 | 25750 | 25850 | 25850 | 25750 | 855 |
| 303 | 20250116 | 143000 | 9468532300 | 25800 | 25800 | 25850 | 25750 | 606 |
| 304 | 20250116 | 142900 | 9452889000 | 25800 | 25750 | 25800 | 25750 | 606 |
| 305 | 20250116 | 142800 | 9437282100 | 25750 | 25800 | 25800 | 25750 | 661 |
| 306 | 20250116 | 142700 | 9420246300 | 25800 | 25850 | 25900 | 25800 | 1450 |
| 307 | 20250116 | 142600 | 9382821750 | 25850 | 25900 | 25950 | 25850 | 1428 |
| 308 | 20250116 | 142500 | 9345840700 | 25900 | 25950 | 25950 | 25900 | 796 |
| 309 | 20250116 | 142400 | 9325216550 | 25950 | 25750 | 25950 | 25750 | 5451 |
| 310 | 20250116 | 142300 | 9184129900 | 25800 | 25750 | 25800 | 25700 | 163 |
| 311 | 20250116 | 142200 | 9179934200 | 25700 | 25800 | 25800 | 25700 | 1008 |
| 312 | 20250116 | 142100 | 9153981600 | 25800 | 25750 | 25800 | 25700 | 1867 |
| 313 | 20250116 | 142000 | 9105882850 | 25750 | 25750 | 25800 | 25750 | 98 |
| 314 | 20250116 | 141900 | 9103358750 | 25750 | 25800 | 25800 | 25750 | 264 |
| 315 | 20250116 | 141800 | 9096555150 | 25800 | 25800 | 25850 | 25750 | 912 |
| 316 | 20250116 | 141700 | 9073033800 | 25800 | 25800 | 25850 | 25750 | 1351 |
| 317 | 20250116 | 141600 | 9038154700 | 25800 | 25800 | 25850 | 25750 | 1168 |
| 318 | 20250116 | 141500 | 9008019450 | 25800 | 25800 | 25850 | 25750 | 228 |
| 319 | 20250116 | 141400 | 9002132000 | 25700 | 25800 | 25850 | 25700 | 2232 |
| 320 | 20250116 | 141300 | 8944629450 | 25800 | 25800 | 25800 | 25750 | 1212 |
| 321 | 20250116 | 141200 | 8913386950 | 25850 | 25800 | 25850 | 25750 | 1558 |
| 322 | 20250116 | 141100 | 8873190150 | 25800 | 25850 | 25850 | 25750 | 320 |
| 323 | 20250116 | 141000 | 8864933450 | 25850 | 25800 | 25850 | 25750 | 632 |
| 324 | 20250116 | 140900 | 8848634200 | 25800 | 25800 | 25850 | 25800 | 269 |
| 325 | 20250116 | 140800 | 8841692350 | 25850 | 25800 | 25850 | 25750 | 629 |
| 326 | 20250116 | 140700 | 8825462900 | 25700 | 25750 | 25800 | 25700 | 1375 |
| 327 | 20250116 | 140600 | 8790099950 | 25750 | 25800 | 25800 | 25700 | 2443 |
| 328 | 20250116 | 140500 | 8727263700 | 25750 | 25750 | 25850 | 25750 | 1267 |
| 329 | 20250116 | 140400 | 8694590000 | 25800 | 25900 | 25950 | 25750 | 3649 |
| 330 | 20250116 | 140300 | 8600295300 | 25900 | 25950 | 26000 | 25900 | 2175 |
| 331 | 20250116 | 140200 | 8543864500 | 25900 | 25950 | 25950 | 25850 | 1714 |
| 332 | 20250116 | 140100 | 8499468600 | 25950 | 25950 | 25950 | 25850 | 1831 |
| 333 | 20250116 | 140000 | 8452014800 | 25900 | 25950 | 26100 | 25850 | 14477 |
| 334 | 20250116 | 135900 | 8075809100 | 25950 | 25800 | 25950 | 25800 | 7180 |
| 335 | 20250116 | 135800 | 7889951200 | 25850 | 25850 | 25850 | 25800 | 2180 |
| 336 | 20250116 | 135700 | 7833599150 | 25850 | 25700 | 25900 | 25700 | 12273 |
| 337 | 20250116 | 135600 | 7517024700 | 25700 | 25550 | 25750 | 25500 | 6279 |
| 338 | 20250116 | 135500 | 7355901950 | 25500 | 25550 | 25550 | 25500 | 454 |
| 339 | 20250116 | 135400 | 7344307850 | 25600 | 25600 | 25600 | 25600 | 323 |
| 340 | 20250116 | 135300 | 7336039050 | 25600 | 25600 | 25600 | 25550 | 942 |
| 341 | 20250116 | 135200 | 7311924950 | 25600 | 25600 | 25650 | 25550 | 590 |
| 342 | 20250116 | 135100 | 7296827050 | 25600 | 25550 | 25600 | 25450 | 962 |
| 343 | 20250116 | 135000 | 7272281450 | 25550 | 25600 | 25600 | 25450 | 3111 |
| 344 | 20250116 | 134900 | 7192916100 | 25600 | 25600 | 25600 | 25600 | 1443 |
| 345 | 20250116 | 134800 | 7155975300 | 25600 | 25600 | 25650 | 25600 | 517 |
| 346 | 20250116 | 134700 | 7142732500 | 25600 | 25600 | 25700 | 25600 | 995 |
| 347 | 20250116 | 134600 | 7117224950 | 25600 | 25650 | 25700 | 25600 | 1080 |
| 348 | 20250116 | 134500 | 7089522200 | 25650 | 25700 | 25700 | 25600 | 918 |
| 349 | 20250116 | 134400 | 7065950450 | 25700 | 25750 | 25750 | 25650 | 1526 |
| 350 | 20250116 | 134300 | 7026756250 | 25700 | 25750 | 25750 | 25650 | 4044 |
| 351 | 20250116 | 134200 | 6922681650 | 25750 | 25650 | 25750 | 25650 | 3858 |
| 352 | 20250116 | 134100 | 6823451950 | 25650 | 25600 | 25650 | 25550 | 1531 |
| 353 | 20250116 | 134000 | 6784274800 | 25600 | 25600 | 25600 | 25550 | 1103 |
| 354 | 20250116 | 133900 | 6756066600 | 25600 | 25700 | 25750 | 25600 | 4946 |
| 355 | 20250116 | 133800 | 6629088100 | 25650 | 25550 | 25650 | 25500 | 2050 |
| 356 | 20250116 | 133700 | 6576574050 | 25500 | 25400 | 25550 | 25400 | 6201 |
| 357 | 20250116 | 133600 | 6418490850 | 25400 | 25400 | 25450 | 25400 | 255 |
| 358 | 20250116 | 133500 | 6412013200 | 25350 | 25450 | 25450 | 25350 | 1981 |
| 359 | 20250116 | 133400 | 6361613950 | 25450 | 25400 | 25450 | 25400 | 624 |
| 360 | 20250116 | 133300 | 6345761350 | 25350 | 25450 | 25450 | 25350 | 3594 |
| 361 | 20250116 | 133200 | 6254487250 | 25400 | 25400 | 25500 | 25350 | 8863 |
| 362 | 20250116 | 133100 | 6029162750 | 25350 | 25400 | 25400 | 25350 | 747 |
| 363 | 20250116 | 133000 | 6010198750 | 25350 | 25200 | 25350 | 25200 | 5585 |
| 364 | 20250116 | 132900 | 5868900350 | 25200 | 25200 | 25200 | 25200 | 2384 |
| 365 | 20250116 | 132800 | 5808823550 | 25200 | 25200 | 25200 | 25200 | 290 |
| 366 | 20250116 | 132700 | 5801515550 | 25200 | 25250 | 25250 | 25200 | 1316 |
| 367 | 20250116 | 132600 | 5768341550 | 25250 | 25200 | 25250 | 25200 | 509 |
| 368 | 20250116 | 132500 | 5755489600 | 25200 | 25300 | 25300 | 25200 | 738 |
| 369 | 20250116 | 132400 | 5736880050 | 25250 | 25250 | 25300 | 25250 | 2042 |
| 370 | 20250116 | 132300 | 5685317100 | 25250 | 25200 | 25250 | 25200 | 469 |
| 371 | 20250116 | 132200 | 5673476300 | 25250 | 25200 | 25250 | 25200 | 209 |
| 372 | 20250116 | 132100 | 5668206750 | 25200 | 25250 | 25250 | 25200 | 82 |
| 373 | 20250116 | 132000 | 5666138250 | 25250 | 25200 | 25250 | 25200 | 446 |
| 374 | 20250116 | 131900 | 5654879050 | 25200 | 25200 | 25200 | 25150 | 517 |
| 375 | 20250116 | 131800 | 5641858100 | 25250 | 25200 | 25250 | 25200 | 347 |
| 376 | 20250116 | 131700 | 5633109450 | 25150 | 25150 | 25200 | 25150 | 166 |
| 377 | 20250116 | 131600 | 5628932750 | 25150 | 25200 | 25200 | 25150 | 170 |
| 378 | 20250116 | 131500 | 5624649550 | 25200 | 25200 | 25250 | 25200 | 203 |
| 379 | 20250116 | 131400 | 5619533850 | 25250 | 25250 | 25250 | 25250 | 40 |
| 380 | 20250116 | 131300 | 5618523850 | 25200 | 25200 | 25250 | 25150 | 521 |
| 381 | 20250116 | 131200 | 5605382000 | 25200 | 25200 | 25200 | 25150 | 541 |
| 382 | 20250116 | 131100 | 5591758850 | 25200 | 25150 | 25200 | 25100 | 1771 |
| 383 | 20250116 | 131000 | 5547137800 | 25200 | 25050 | 25200 | 25050 | 1338 |
| 384 | 20250116 | 130900 | 5513494300 | 25050 | 25000 | 25050 | 25000 | 1367 |
| 385 | 20250116 | 130800 | 5479273900 | 25000 | 25050 | 25050 | 25000 | 1741 |
| 386 | 20250116 | 130700 | 5435692950 | 25050 | 25050 | 25050 | 25050 | 317 |
| 387 | 20250116 | 130600 | 5427752100 | 25050 | 25100 | 25100 | 25050 | 434 |
| 388 | 20250116 | 130500 | 5416876550 | 25100 | 25100 | 25100 | 25100 | 577 |
| 389 | 20250116 | 130400 | 5402393850 | 25100 | 25150 | 25150 | 25100 | 193 |
| 390 | 20250116 | 130300 | 5397548900 | 25150 | 25150 | 25150 | 25100 | 198 |
| 391 | 20250116 | 130200 | 5392573950 | 25150 | 25150 | 25150 | 25150 | 389 |
| 392 | 20250116 | 130100 | 5382790600 | 25200 | 25150 | 25200 | 25150 | 76 |
| 393 | 20250116 | 130000 | 5380876950 | 25150 | 25200 | 25200 | 25150 | 272 |
| 394 | 20250116 | 125900 | 5374036100 | 25200 | 25300 | 25300 | 25200 | 506 |
| 395 | 20250116 | 125800 | 5361262800 | 25300 | 25250 | 25300 | 25250 | 765 |
| 396 | 20250116 | 125700 | 5341943200 | 25250 | 25200 | 25250 | 25200 | 1324 |
| 397 | 20250116 | 125600 | 5308516300 | 25200 | 25250 | 25250 | 25200 | 382 |
| 398 | 20250116 | 125500 | 5298871400 | 25250 | 25200 | 25300 | 25200 | 4323 |
| 399 | 20250116 | 125400 | 5189853550 | 25200 | 25150 | 25200 | 25100 | 665 |
| 400 | 20250116 | 125300 | 5173119600 | 25150 | 25150 | 25150 | 25100 | 224 |
| 401 | 20250116 | 125200 | 5167490000 | 25150 | 25100 | 25150 | 25100 | 147 |
| 402 | 20250116 | 125100 | 5163793200 | 25100 | 25150 | 25150 | 25100 | 189 |
| 403 | 20250116 | 125000 | 5159044950 | 25150 | 25100 | 25150 | 25100 | 1152 |
| 404 | 20250116 | 124900 | 5130072250 | 25150 | 25150 | 25150 | 25100 | 161 |
| 405 | 20250116 | 124800 | 5126029600 | 25150 | 25100 | 25150 | 25100 | 643 |
| 406 | 20250116 | 124700 | 5109860100 | 25100 | 25150 | 25150 | 25100 | 289 |
| 407 | 20250116 | 124600 | 5102597750 | 25150 | 25100 | 25150 | 25100 | 357 |
| 408 | 20250116 | 124500 | 5093626850 | 25150 | 25150 | 25200 | 25100 | 1404 |
| 409 | 20250116 | 124400 | 5058319750 | 25150 | 25100 | 25150 | 25050 | 614 |
| 410 | 20250116 | 124300 | 5042900350 | 25100 | 25100 | 25100 | 25050 | 1824 |
| 411 | 20250116 | 124200 | 4997118900 | 25150 | 25150 | 25150 | 25100 | 546 |
| 412 | 20250116 | 124100 | 4983402050 | 25200 | 25050 | 25200 | 25050 | 1858 |
| 413 | 20250116 | 124000 | 4936705400 | 25050 | 25100 | 25100 | 25050 | 262 |
| 414 | 20250116 | 123900 | 4930134850 | 25100 | 25050 | 25150 | 25050 | 1276 |
| 415 | 20250116 | 123800 | 4898070650 | 25100 | 25150 | 25150 | 25100 | 1059 |
| 416 | 20250116 | 123700 | 4871489000 | 25100 | 25150 | 25150 | 25100 | 2021 |
| 417 | 20250116 | 123600 | 4820679600 | 25150 | 25100 | 25150 | 25100 | 301 |
| 418 | 20250116 | 123500 | 4813118350 | 25150 | 25150 | 25200 | 25150 | 1179 |
| 419 | 20250116 | 123400 | 4783466350 | 25150 | 25150 | 25150 | 25150 | 531 |
| 420 | 20250116 | 123300 | 4770111700 | 25150 | 25100 | 25150 | 25100 | 824 |
| 421 | 20250116 | 123200 | 4749388150 | 25100 | 24950 | 25100 | 24950 | 2197 |
| 422 | 20250116 | 123100 | 4694366450 | 25000 | 25050 | 25050 | 25000 | 1281 |
| 423 | 20250116 | 123000 | 4662341300 | 25050 | 25050 | 25050 | 25000 | 485 |
| 424 | 20250116 | 122900 | 4650198500 | 25050 | 25050 | 25100 | 25000 | 932 |
| 425 | 20250116 | 122800 | 4626859350 | 25050 | 25050 | 25050 | 25000 | 1741 |
| 426 | 20250116 | 122700 | 4583249550 | 25100 | 25100 | 25100 | 25050 | 1456 |
| 427 | 20250116 | 122600 | 4546727050 | 25100 | 25100 | 25150 | 25050 | 953 |
| 428 | 20250116 | 122500 | 4522773200 | 25100 | 25100 | 25150 | 25050 | 1866 |
| 429 | 20250116 | 122400 | 4475972900 | 25050 | 25050 | 25100 | 25000 | 2887 |
| 430 | 20250116 | 122300 | 4403597250 | 24800 | 25150 | 25200 | 24800 | 5758 |
| 431 | 20250116 | 122200 | 4259311850 | 25150 | 25100 | 25150 | 25050 | 3938 |
| 432 | 20250116 | 122100 | 4160437200 | 25100 | 24950 | 25100 | 24950 | 2728 |
| 433 | 20250116 | 122000 | 4092155000 | 24950 | 24850 | 24950 | 24750 | 4762 |
| 434 | 20250116 | 121900 | 3973638850 | 24800 | 24800 | 24800 | 24800 | 739 |
| 435 | 20250116 | 121800 | 3955311650 | 24750 | 24800 | 24800 | 24750 | 271 |
| 436 | 20250116 | 121700 | 3948603900 | 24800 | 24800 | 24800 | 24800 | 184 |
| 437 | 20250116 | 121600 | 3944040700 | 24800 | 24750 | 24800 | 24750 | 127 |
| 438 | 20250116 | 121500 | 3940891350 | 24750 | 24800 | 24800 | 24750 | 159 |
| 439 | 20250116 | 121400 | 3936951150 | 24750 | 24800 | 24850 | 24750 | 808 |
| 440 | 20250116 | 121300 | 3916912500 | 24800 | 24850 | 24850 | 24800 | 83 |
| 441 | 20250116 | 121200 | 3914852750 | 24850 | 24800 | 24850 | 24800 | 256 |
| 442 | 20250116 | 121100 | 3908491400 | 24850 | 24850 | 24850 | 24800 | 1060 |
| 443 | 20250116 | 121000 | 3882152900 | 24850 | 24800 | 24850 | 24800 | 1806 |
| 444 | 20250116 | 120900 | 3837314650 | 24800 | 24800 | 24800 | 24800 | 322 |
| 445 | 20250116 | 120800 | 3829329050 | 24800 | 24800 | 24800 | 24750 | 204 |
| 446 | 20250116 | 120700 | 3824274950 | 24750 | 24800 | 24800 | 24750 | 353 |
| 447 | 20250116 | 120600 | 3815536800 | 24800 | 24700 | 24800 | 24700 | 2366 |
| 448 | 20250116 | 120500 | 3756979200 | 24650 | 24700 | 24750 | 24600 | 737 |
| 449 | 20250116 | 120400 | 3738776250 | 24600 | 24700 | 24700 | 24600 | 1329 |
| 450 | 20250116 | 120300 | 3706011900 | 24700 | 24650 | 24700 | 24650 | 59 |
| 451 | 20250116 | 120200 | 3704556350 | 24700 | 24700 | 24700 | 24700 | 9 |
| 452 | 20250116 | 120100 | 3704334050 | 24700 | 24700 | 24700 | 24650 | 116 |
| 453 | 20250116 | 120000 | 3701473550 | 24700 | 24700 | 24700 | 24650 | 126 |
| 454 | 20250116 | 115900 | 3698361400 | 24650 | 24700 | 24700 | 24650 | 325 |
| 455 | 20250116 | 115800 | 3690334000 | 24700 | 24700 | 24700 | 24700 | 22 |
| 456 | 20250116 | 115700 | 3689790600 | 24700 | 24700 | 24700 | 24700 | 19 |
| 457 | 20250116 | 115600 | 3689321300 | 24700 | 24700 | 24700 | 24700 | 185 |
| 458 | 20250116 | 115500 | 3684751800 | 24650 | 24650 | 24650 | 24650 | 849 |
| 459 | 20250116 | 115400 | 3663823950 | 24650 | 24600 | 24650 | 24600 | 303 |
| 460 | 20250116 | 115300 | 3656365100 | 24600 | 24600 | 24600 | 24600 | 85 |
| 461 | 20250116 | 115200 | 3654274100 | 24600 | 24600 | 24600 | 24600 | 22 |
| 462 | 20250116 | 115100 | 3653732900 | 24650 | 24650 | 24650 | 24650 | 12 |
| 463 | 20250116 | 115000 | 3653437100 | 24650 | 24650 | 24650 | 24600 | 253 |
| 464 | 20250116 | 114900 | 3647207650 | 24650 | 24600 | 24650 | 24600 | 638 |
| 465 | 20250116 | 114800 | 3631485100 | 24600 | 24650 | 24650 | 24600 | 232 |
| 466 | 20250116 | 114700 | 3625775400 | 24650 | 24650 | 24650 | 24650 | 271 |
| 467 | 20250116 | 114600 | 3619095250 | 24650 | 24650 | 24650 | 24650 | 14 |
| 468 | 20250116 | 114500 | 3618750150 | 24650 | 24650 | 24650 | 24650 | 434 |
| 469 | 20250116 | 114400 | 3608052050 | 24650 | 24700 | 24700 | 24650 | 457 |
| 470 | 20250116 | 114300 | 3596786000 | 24700 | 24700 | 24700 | 24650 | 41 |
| 471 | 20250116 | 114200 | 3595774900 | 24700 | 24650 | 24700 | 24650 | 326 |
| 472 | 20250116 | 114100 | 3587724300 | 24700 | 24700 | 24700 | 24700 | 72 |
| 473 | 20250116 | 114000 | 3585945900 | 24700 | 24700 | 24700 | 24700 | 76 |
| 474 | 20250116 | 113900 | 3584068700 | 24700 | 24700 | 24700 | 24700 | 187 |
| 475 | 20250116 | 113800 | 3579449800 | 24700 | 24700 | 24700 | 24650 | 172 |
| 476 | 20250116 | 113700 | 3575201900 | 24700 | 24700 | 24700 | 24700 | 180 |
| 477 | 20250116 | 113600 | 3570755900 | 24700 | 24650 | 24700 | 24650 | 162 |
| 478 | 20250116 | 113500 | 3566762400 | 24650 | 24650 | 24650 | 24650 | 2 |
| 479 | 20250116 | 113400 | 3566713100 | 24650 | 24600 | 24650 | 24600 | 249 |
| 480 | 20250116 | 113300 | 3560584600 | 24600 | 24600 | 24600 | 24600 | 243 |
| 481 | 20250116 | 113200 | 3554606800 | 24650 | 24600 | 24650 | 24600 | 400 |
| 482 | 20250116 | 113100 | 3544755700 | 24600 | 24600 | 24600 | 24600 | 135 |
| 483 | 20250116 | 113000 | 3541434700 | 24600 | 24650 | 24650 | 24600 | 111 |
| 484 | 20250116 | 112900 | 3538698650 | 24650 | 24650 | 24650 | 24650 | 70 |
| 485 | 20250116 | 112800 | 3536973150 | 24600 | 24600 | 24600 | 24600 | 1 |
| 486 | 20250116 | 112700 | 3536948550 | 24600 | 24600 | 24600 | 24600 | 101 |
| 487 | 20250116 | 112600 | 3534463950 | 24650 | 24600 | 24650 | 24600 | 46 |
| 488 | 20250116 | 112500 | 3533332250 | 24550 | 24600 | 24600 | 24550 | 206 |
| 489 | 20250116 | 112400 | 3528273850 | 24550 | 24550 | 24550 | 24550 | 299 |
| 490 | 20250116 | 112300 | 3520933400 | 24550 | 24550 | 24550 | 24550 | 202 |
| 491 | 20250116 | 112200 | 3515974300 | 24600 | 24600 | 24600 | 24550 | 543 |
| 492 | 20250116 | 112100 | 3502619250 | 24600 | 24600 | 24600 | 24600 | 532 |
| 493 | 20250116 | 112000 | 3489532050 | 24650 | 24650 | 24650 | 24650 | 21 |
| 494 | 20250116 | 111900 | 3489014400 | 24650 | 24650 | 24650 | 24650 | 560 |
| 495 | 20250116 | 111800 | 3475210400 | 24650 | 24700 | 24700 | 24650 | 46 |
| 496 | 20250116 | 111700 | 3474074250 | 24700 | 24700 | 24700 | 24700 | 401 |
| 497 | 20250116 | 111600 | 3464169550 | 24700 | 24700 | 24700 | 24700 | 4 |
| 498 | 20250116 | 111500 | 3464070750 | 24700 | 24700 | 24700 | 24650 | 204 |
| 499 | 20250116 | 111400 | 3459032100 | 24700 | 24700 | 24700 | 24650 | 146 |
| 500 | 20250116 | 111300 | 3455426900 | 24700 | 24700 | 24700 | 24650 | 180 |
| 501 | 20250116 | 111200 | 3450981100 | 24700 | 24600 | 24700 | 24600 | 71 |
| 502 | 20250116 | 111100 | 3449233900 | 24650 | 24650 | 24650 | 24600 | 724 |
| 503 | 20250116 | 111000 | 3431392300 | 24600 | 24550 | 24600 | 24550 | 719 |
| 504 | 20250116 | 110900 | 3413705400 | 24600 | 24600 | 24600 | 24600 | 12 |
| 505 | 20250116 | 110800 | 3413410200 | 24600 | 24550 | 24600 | 24550 | 70 |
| 506 | 20250116 | 110700 | 3411690500 | 24550 | 24550 | 24550 | 24550 | 5 |
| 507 | 20250116 | 110600 | 3411567750 | 24550 | 24600 | 24600 | 24550 | 53 |
| 508 | 20250116 | 110500 | 3410264600 | 24550 | 24550 | 24550 | 24550 | 219 |
| 509 | 20250116 | 110400 | 3404888150 | 24550 | 24550 | 24550 | 24550 | 47 |
| 510 | 20250116 | 110300 | 3403734300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 511 | 20250116 | 110200 | 3403734300 | 24550 | 24550 | 24550 | 24550 | 133 |
| 512 | 20250116 | 110100 | 3400469150 | 24550 | 24550 | 24550 | 24550 | 119 |
| 513 | 20250116 | 110000 | 3397547700 | 24550 | 24550 | 24550 | 24550 | 76 |
| 514 | 20250116 | 105900 | 3395681900 | 24550 | 24550 | 24550 | 24550 | 8 |
| 515 | 20250116 | 105800 | 3395485500 | 24600 | 24600 | 24600 | 24600 | 101 |
| 516 | 20250116 | 105700 | 3393000900 | 24600 | 24550 | 24600 | 24550 | 476 |
| 517 | 20250116 | 105600 | 3381299350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 518 | 20250116 | 105500 | 3381299350 | 24550 | 24550 | 24550 | 24550 | 3 |
| 519 | 20250116 | 105400 | 3381225700 | 24550 | 24600 | 24600 | 24550 | 138 |
| 520 | 20250116 | 105300 | 3377836650 | 24600 | 24550 | 24600 | 24550 | 526 |
| 521 | 20250116 | 105200 | 3364922800 | 24550 | 24550 | 24550 | 24550 | 597 |
| 522 | 20250116 | 105100 | 3350266450 | 24550 | 24500 | 24550 | 24500 | 157 |
| 523 | 20250116 | 105000 | 3346415400 | 24500 | 24500 | 24500 | 24500 | 51 |
| 524 | 20250116 | 104900 | 3345165900 | 24550 | 24550 | 24600 | 24500 | 236 |
| 525 | 20250116 | 104800 | 3339366900 | 24600 | 24600 | 24600 | 24600 | 605 |
| 526 | 20250116 | 104700 | 3324483900 | 24550 | 24550 | 24550 | 24550 | 21 |
| 527 | 20250116 | 104600 | 3323968350 | 24600 | 24550 | 24600 | 24500 | 339 |
| 528 | 20250116 | 104500 | 3315645900 | 24550 | 24550 | 24600 | 24550 | 349 |
| 529 | 20250116 | 104400 | 3307077800 | 24500 | 24550 | 24550 | 24500 | 105 |
| 530 | 20250116 | 104300 | 3304500150 | 24500 | 24550 | 24550 | 24500 | 27 |
| 531 | 20250116 | 104200 | 3303838600 | 24550 | 24550 | 24550 | 24550 | 5 |
| 532 | 20250116 | 104100 | 3303715850 | 24550 | 24600 | 24600 | 24500 | 72 |
| 533 | 20250116 | 104000 | 3301944800 | 24600 | 24550 | 24600 | 24500 | 929 |
| 534 | 20250116 | 103900 | 3279155850 | 24500 | 24550 | 24550 | 24500 | 130 |
| 535 | 20250116 | 103800 | 3275969350 | 24550 | 24500 | 24550 | 24500 | 346 |
| 536 | 20250116 | 103700 | 3267485050 | 24550 | 24500 | 24550 | 24500 | 306 |
| 537 | 20250116 | 103600 | 3259981950 | 24550 | 24500 | 24550 | 24450 | 770 |
| 538 | 20250116 | 103500 | 3241107200 | 24500 | 24500 | 24500 | 24500 | 363 |
| 539 | 20250116 | 103400 | 3232213700 | 24500 | 24500 | 24500 | 24450 | 1293 |
| 540 | 20250116 | 103300 | 3200585200 | 24500 | 24450 | 24500 | 24450 | 440 |
| 541 | 20250116 | 103200 | 3189805400 | 24450 | 24450 | 24450 | 24450 | 149 |
| 542 | 20250116 | 103100 | 3186162350 | 24450 | 24500 | 24500 | 24450 | 455 |
| 543 | 20250116 | 103000 | 3175022250 | 24500 | 24450 | 24500 | 24450 | 203 |
| 544 | 20250116 | 102900 | 3170052850 | 24450 | 24500 | 24500 | 24450 | 134 |
| 545 | 20250116 | 102800 | 3166770150 | 24500 | 24450 | 24500 | 24450 | 54 |
| 546 | 20250116 | 102700 | 3165449350 | 24500 | 24500 | 24500 | 24450 | 598 |
| 547 | 20250116 | 102600 | 3150818100 | 24500 | 24500 | 24500 | 24450 | 413 |
| 548 | 20250116 | 102500 | 3140704650 | 24450 | 24500 | 24500 | 24450 | 318 |
| 549 | 20250116 | 102400 | 3132920050 | 24500 | 24500 | 24500 | 24450 | 105 |
| 550 | 20250116 | 102300 | 3130348000 | 24500 | 24450 | 24550 | 24450 | 86 |
| 551 | 20250116 | 102200 | 3128244350 | 24450 | 24550 | 24550 | 24450 | 47 |
| 552 | 20250116 | 102100 | 3127090600 | 24450 | 24500 | 24550 | 24450 | 621 |
| 553 | 20250116 | 102000 | 3111875500 | 24500 | 24550 | 24550 | 24500 | 816 |
| 554 | 20250116 | 101900 | 3091879150 | 24550 | 24500 | 24550 | 24500 | 189 |
| 555 | 20250116 | 101800 | 3087248550 | 24500 | 24500 | 24550 | 24500 | 134 |
| 556 | 20250116 | 101700 | 3083963000 | 24500 | 24500 | 24550 | 24500 | 126 |
| 557 | 20250116 | 101600 | 3080875250 | 24500 | 24550 | 24550 | 24500 | 110 |
| 558 | 20250116 | 101500 | 3078175700 | 24550 | 24550 | 24550 | 24500 | 519 |
| 559 | 20250116 | 101400 | 3065438200 | 24500 | 24550 | 24550 | 24500 | 73 |
| 560 | 20250116 | 101300 | 3063646800 | 24550 | 24550 | 24550 | 24500 | 359 |
| 561 | 20250116 | 101200 | 3054833650 | 24550 | 24550 | 24550 | 24550 | 46 |
| 562 | 20250116 | 101100 | 3053704350 | 24550 | 24550 | 24550 | 24550 | 98 |
| 563 | 20250116 | 101000 | 3051298450 | 24550 | 24550 | 24550 | 24550 | 725 |
| 564 | 20250116 | 100900 | 3033499700 | 24500 | 24500 | 24550 | 24500 | 1467 |
| 565 | 20250116 | 100800 | 2997496650 | 24500 | 24450 | 24500 | 24450 | 564 |
| 566 | 20250116 | 100700 | 2983694850 | 24550 | 24500 | 24550 | 24450 | 664 |
| 567 | 20250116 | 100600 | 2967431800 | 24500 | 24450 | 24500 | 24450 | 107 |
| 568 | 20250116 | 100500 | 2964815550 | 24450 | 24450 | 24450 | 24450 | 197 |
| 569 | 20250116 | 100400 | 2959998900 | 24450 | 24450 | 24500 | 24450 | 1763 |
| 570 | 20250116 | 100300 | 2916890500 | 24500 | 24500 | 24500 | 24500 | 1010 |
| 571 | 20250116 | 100200 | 2892145500 | 24500 | 24550 | 24550 | 24500 | 75 |
| 572 | 20250116 | 100100 | 2890307350 | 24550 | 24550 | 24550 | 24500 | 401 |
| 573 | 20250116 | 100000 | 2880469750 | 24550 | 24550 | 24550 | 24500 | 173 |
| 574 | 20250116 | 095900 | 2876227600 | 24550 | 24550 | 24550 | 24500 | 1170 |
| 575 | 20250116 | 095800 | 2847504650 | 24550 | 24600 | 24600 | 24500 | 859 |
| 576 | 20250116 | 095700 | 2826416350 | 24550 | 24600 | 24600 | 24550 | 290 |
| 577 | 20250116 | 095600 | 2819284800 | 24600 | 24600 | 24600 | 24600 | 954 |
| 578 | 20250116 | 095500 | 2795816400 | 24600 | 24550 | 24600 | 24550 | 720 |
| 579 | 20250116 | 095400 | 2778106300 | 24550 | 24500 | 24550 | 24500 | 1839 |
| 580 | 20250116 | 095300 | 2733037500 | 24450 | 24500 | 24500 | 24450 | 96 |
| 581 | 20250116 | 095200 | 2730685600 | 24550 | 24450 | 24550 | 24450 | 2973 |
| 582 | 20250116 | 095100 | 2657857800 | 24450 | 24450 | 24500 | 24450 | 1565 |
| 583 | 20250116 | 095000 | 2619592050 | 24450 | 24500 | 24500 | 24450 | 877 |
| 584 | 20250116 | 094900 | 2598108550 | 24500 | 24500 | 24500 | 24450 | 442 |
| 585 | 20250116 | 094800 | 2587296700 | 24500 | 24550 | 24550 | 24500 | 560 |
| 586 | 20250116 | 094700 | 2573575200 | 24550 | 24500 | 24550 | 24500 | 504 |
| 587 | 20250116 | 094600 | 2561202100 | 24450 | 24600 | 24600 | 24450 | 460 |
| 588 | 20250116 | 094500 | 2549928700 | 24550 | 24450 | 24550 | 24450 | 1702 |
| 589 | 20250116 | 094400 | 2508201050 | 24450 | 24500 | 24550 | 24450 | 419 |
| 590 | 20250116 | 094300 | 2497943650 | 24500 | 24450 | 24500 | 24400 | 501 |
| 591 | 20250116 | 094200 | 2485707500 | 24400 | 24450 | 24450 | 24400 | 484 |
| 592 | 20250116 | 094100 | 2473895200 | 24400 | 24450 | 24450 | 24400 | 2729 |
| 593 | 20250116 | 094000 | 2407182600 | 24450 | 24550 | 24550 | 24450 | 1652 |
| 594 | 20250116 | 093900 | 2366710300 | 24550 | 24550 | 24550 | 24500 | 312 |
| 595 | 20250116 | 093800 | 2359060950 | 24550 | 24550 | 24550 | 24500 | 689 |
| 596 | 20250116 | 093700 | 2342147050 | 24550 | 24550 | 24550 | 24500 | 617 |
| 597 | 20250116 | 093600 | 2327001050 | 24550 | 24600 | 24600 | 24550 | 1034 |
| 598 | 20250116 | 093500 | 2301594350 | 24600 | 24650 | 24700 | 24600 | 748 |
| 599 | 20250116 | 093400 | 2283164750 | 24700 | 24700 | 24700 | 24650 | 469 |
| 600 | 20250116 | 093300 | 2271582850 | 24700 | 24600 | 24750 | 24600 | 3375 |
| 601 | 20250116 | 093200 | 2188352300 | 24600 | 24650 | 24700 | 24600 | 1092 |
| 602 | 20250116 | 093100 | 2161450350 | 24650 | 24550 | 24700 | 24550 | 2036 |
| 603 | 20250116 | 093000 | 2111265250 | 24550 | 24600 | 24650 | 24500 | 1207 |
| 604 | 20250116 | 092900 | 2081601650 | 24550 | 24500 | 24550 | 24450 | 1735 |
| 605 | 20250116 | 092800 | 2039109600 | 24500 | 24600 | 24600 | 24500 | 1283 |
| 606 | 20250116 | 092700 | 2007616750 | 24500 | 24550 | 24600 | 24500 | 1567 |
| 607 | 20250116 | 092600 | 1969155700 | 24550 | 24700 | 24700 | 24550 | 2280 |
| 608 | 20250116 | 092500 | 1912986500 | 24700 | 24750 | 24750 | 24700 | 1235 |
| 609 | 20250116 | 092400 | 1882477550 | 24700 | 24650 | 24750 | 24650 | 4098 |
| 610 | 20250116 | 092300 | 1781286800 | 24650 | 24500 | 24650 | 24500 | 1429 |
| 611 | 20250116 | 092200 | 1746143400 | 24500 | 24600 | 24600 | 24500 | 2785 |
| 612 | 20250116 | 092100 | 1677692550 | 24550 | 24650 | 24650 | 24550 | 1438 |
| 613 | 20250116 | 092000 | 1642303750 | 24650 | 24600 | 24700 | 24600 | 2477 |
| 614 | 20250116 | 091900 | 1581229450 | 24600 | 24550 | 24600 | 24550 | 2079 |
| 615 | 20250116 | 091800 | 1530155200 | 24550 | 24500 | 24550 | 24450 | 3443 |
| 616 | 20250116 | 091700 | 1445794600 | 24500 | 24400 | 24500 | 24350 | 3436 |
| 617 | 20250116 | 091600 | 1361920600 | 24400 | 24350 | 24450 | 24350 | 1402 |
| 618 | 20250116 | 091500 | 1327698800 | 24350 | 24300 | 24350 | 24300 | 1259 |
| 619 | 20250116 | 091400 | 1297089300 | 24300 | 24300 | 24400 | 24300 | 925 |
| 620 | 20250116 | 091300 | 1274585850 | 24300 | 24250 | 24300 | 24200 | 1365 |
| 621 | 20250116 | 091200 | 1241494500 | 24250 | 24050 | 24250 | 24050 | 3155 |
| 622 | 20250116 | 091100 | 1165215100 | 24100 | 24050 | 24100 | 23950 | 2585 |
| 623 | 20250116 | 091000 | 1103048750 | 24050 | 24100 | 24100 | 24000 | 2102 |
| 624 | 20250116 | 090900 | 1052561400 | 24050 | 24100 | 24150 | 24000 | 4636 |
| 625 | 20250116 | 090800 | 940823900 | 24100 | 24200 | 24200 | 24050 | 867 |
| 626 | 20250116 | 090700 | 919899700 | 24200 | 24300 | 24300 | 24000 | 4059 |
| 627 | 20250116 | 090600 | 822071550 | 24200 | 24200 | 24300 | 24100 | 4204 |
| 628 | 20250116 | 090500 | 720447550 | 24200 | 24450 | 24450 | 24200 | 3995 |
| 629 | 20250116 | 090400 | 623300800 | 24500 | 24550 | 24600 | 24400 | 8693 |
| 630 | 20250116 | 090300 | 410235900 | 24550 | 24300 | 24550 | 24250 | 8893 |
| 631 | 20250116 | 090200 | 193326100 | 24300 | 24300 | 24350 | 24200 | 2885 |
| 632 | 20250116 | 090100 | 123202050 | 24350 | 24400 | 24450 | 24250 | 2542 |
| 633 | 20250116 | 090000 | 61356900 | 24300 | 24350 | 24400 | 24250 | 2409 |