34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250115 | 192600 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 6128 |
| 3 | 20250115 | 192500 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 4 | 20250115 | 192400 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 5 | 20250115 | 192300 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 6 | 20250115 | 192200 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 7 | 20250115 | 192100 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 8 | 20250115 | 192000 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 9 | 20250115 | 191900 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 10 | 20250115 | 191800 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 11 | 20250115 | 191700 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 12 | 20250115 | 191600 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 13 | 20250115 | 191500 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 14 | 20250115 | 191400 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 15 | 20250115 | 191300 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 16 | 20250115 | 191200 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 17 | 20250115 | 191100 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 18 | 20250115 | 191000 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 19 | 20250115 | 190900 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 20 | 20250115 | 190800 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 21 | 20250115 | 190700 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 22 | 20250115 | 190600 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 23 | 20250115 | 190500 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 24 | 20250115 | 190400 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 25 | 20250115 | 190300 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 26 | 20250115 | 190200 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 27 | 20250115 | 190100 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 28 | 20250115 | 190000 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 29 | 20250115 | 185900 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 30 | 20250115 | 185800 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 31 | 20250115 | 185700 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 32 | 20250115 | 185600 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 6128 |
| 33 | 20250115 | 185500 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 34 | 20250115 | 185400 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 35 | 20250115 | 185300 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 36 | 20250115 | 185200 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 37 | 20250115 | 185100 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 38 | 20250115 | 185000 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 39 | 20250115 | 184900 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 40 | 20250115 | 184800 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 41 | 20250115 | 184700 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 42 | 20250115 | 184600 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 43 | 20250115 | 184500 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 44 | 20250115 | 184400 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 45 | 20250115 | 184300 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 46 | 20250115 | 184200 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 47 | 20250115 | 184100 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 48 | 20250115 | 184000 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 49 | 20250115 | 183900 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 50 | 20250115 | 183800 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 51 | 20250115 | 183700 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 52 | 20250115 | 183600 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 53 | 20250115 | 183500 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 54 | 20250115 | 183400 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 55 | 20250115 | 183300 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 56 | 20250115 | 183200 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 57 | 20250115 | 183100 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 58 | 20250115 | 183000 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 59 | 20250115 | 182900 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 60 | 20250115 | 182800 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 61 | 20250115 | 182700 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 62 | 20250115 | 182600 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 6128 |
| 63 | 20250115 | 182500 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 64 | 20250115 | 182400 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 65 | 20250115 | 182300 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 66 | 20250115 | 182200 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 67 | 20250115 | 182100 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 68 | 20250115 | 182000 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 69 | 20250115 | 181900 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 70 | 20250115 | 181800 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 71 | 20250115 | 181700 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 72 | 20250115 | 181600 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 73 | 20250115 | 181500 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 74 | 20250115 | 181400 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 75 | 20250115 | 181300 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 76 | 20250115 | 181200 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 77 | 20250115 | 181100 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 78 | 20250115 | 181000 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 79 | 20250115 | 180900 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 80 | 20250115 | 180800 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 81 | 20250115 | 180700 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 82 | 20250115 | 180600 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 83 | 20250115 | 180500 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 84 | 20250115 | 180400 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 85 | 20250115 | 180300 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 86 | 20250115 | 180200 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 87 | 20250115 | 180100 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 88 | 20250115 | 180000 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 89 | 20250115 | 175900 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 90 | 20250115 | 175800 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 91 | 20250115 | 175700 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 92 | 20250115 | 175600 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 6128 |
| 93 | 20250115 | 175500 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 94 | 20250115 | 175400 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 95 | 20250115 | 175300 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 96 | 20250115 | 175200 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 97 | 20250115 | 175100 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 98 | 20250115 | 175000 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 99 | 20250115 | 174900 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 100 | 20250115 | 174800 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 101 | 20250115 | 174700 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 102 | 20250115 | 174600 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 103 | 20250115 | 174500 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 104 | 20250115 | 174400 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 105 | 20250115 | 174300 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 106 | 20250115 | 174200 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 107 | 20250115 | 174100 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 108 | 20250115 | 174000 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 109 | 20250115 | 173900 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 110 | 20250115 | 173800 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 111 | 20250115 | 173700 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 112 | 20250115 | 173600 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 113 | 20250115 | 173500 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 114 | 20250115 | 173400 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 115 | 20250115 | 173300 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 116 | 20250115 | 173200 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 117 | 20250115 | 173100 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 118 | 20250115 | 173000 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 119 | 20250115 | 172900 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 120 | 20250115 | 172800 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 121 | 20250115 | 172700 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 122 | 20250115 | 172600 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 6128 |
| 123 | 20250115 | 172500 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 124 | 20250115 | 172400 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 125 | 20250115 | 172300 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 126 | 20250115 | 172200 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 127 | 20250115 | 172100 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 128 | 20250115 | 172000 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 129 | 20250115 | 171900 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 130 | 20250115 | 171800 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 131 | 20250115 | 171700 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 132 | 20250115 | 171600 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 133 | 20250115 | 171500 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 134 | 20250115 | 171400 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 135 | 20250115 | 171300 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 136 | 20250115 | 171200 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 137 | 20250115 | 171100 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 138 | 20250115 | 171000 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 139 | 20250115 | 170900 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 140 | 20250115 | 170800 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 141 | 20250115 | 170700 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 142 | 20250115 | 170600 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 143 | 20250115 | 170500 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 144 | 20250115 | 170400 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 145 | 20250115 | 170300 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 146 | 20250115 | 170200 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 147 | 20250115 | 170100 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 148 | 20250115 | 170000 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 149 | 20250115 | 165900 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 150 | 20250115 | 165800 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 151 | 20250115 | 165700 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 152 | 20250115 | 165600 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 6128 |
| 153 | 20250115 | 165500 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 154 | 20250115 | 165400 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 155 | 20250115 | 165300 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 156 | 20250115 | 165200 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 157 | 20250115 | 165100 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 158 | 20250115 | 165000 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 159 | 20250115 | 164900 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 160 | 20250115 | 164800 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 161 | 20250115 | 164700 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 162 | 20250115 | 164600 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 163 | 20250115 | 164500 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 164 | 20250115 | 164400 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 165 | 20250115 | 164300 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 166 | 20250115 | 164200 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 167 | 20250115 | 164100 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 168 | 20250115 | 164000 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 169 | 20250115 | 163900 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 170 | 20250115 | 163800 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 171 | 20250115 | 163700 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 172 | 20250115 | 163600 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 173 | 20250115 | 163500 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 174 | 20250115 | 163400 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 175 | 20250115 | 163300 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 176 | 20250115 | 163200 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 177 | 20250115 | 163100 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 178 | 20250115 | 163000 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 179 | 20250115 | 162900 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 180 | 20250115 | 162800 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 181 | 20250115 | 162700 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 182 | 20250115 | 162600 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 6128 |
| 183 | 20250115 | 162500 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 184 | 20250115 | 162400 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 185 | 20250115 | 162300 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 186 | 20250115 | 162200 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 187 | 20250115 | 162100 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 188 | 20250115 | 162000 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 189 | 20250115 | 161900 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 190 | 20250115 | 161800 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 191 | 20250115 | 161700 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 192 | 20250115 | 161600 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 193 | 20250115 | 161500 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 194 | 20250115 | 161400 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 195 | 20250115 | 161300 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 196 | 20250115 | 161200 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 197 | 20250115 | 161100 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 198 | 20250115 | 161000 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 199 | 20250115 | 160900 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 200 | 20250115 | 160800 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 201 | 20250115 | 160700 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 202 | 20250115 | 160600 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 203 | 20250115 | 160500 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 204 | 20250115 | 160400 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 205 | 20250115 | 160300 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 206 | 20250115 | 160200 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 207 | 20250115 | 160100 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 208 | 20250115 | 160000 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 209 | 20250115 | 155900 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 210 | 20250115 | 155800 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 211 | 20250115 | 155700 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 212 | 20250115 | 155600 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 6128 |
| 213 | 20250115 | 155500 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 214 | 20250115 | 155400 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 215 | 20250115 | 155300 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 216 | 20250115 | 155200 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 217 | 20250115 | 155100 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 218 | 20250115 | 155000 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 219 | 20250115 | 154900 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 220 | 20250115 | 154800 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 221 | 20250115 | 154700 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 222 | 20250115 | 154600 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 223 | 20250115 | 154500 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 224 | 20250115 | 154400 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 225 | 20250115 | 154300 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 226 | 20250115 | 154200 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 227 | 20250115 | 154100 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 228 | 20250115 | 154000 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 229 | 20250115 | 153900 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 230 | 20250115 | 153800 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 231 | 20250115 | 153700 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 232 | 20250115 | 153600 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 233 | 20250115 | 153500 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 234 | 20250115 | 153400 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 235 | 20250115 | 153300 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 236 | 20250115 | 153200 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 237 | 20250115 | 153100 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 238 | 20250115 | 153000 | 13818790650 | 37350 | 37350 | 37350 | 37350 | 6128 |
| 239 | 20250115 | 152900 | 13589909850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 240 | 20250115 | 152800 | 13589909850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 241 | 20250115 | 152700 | 13589909850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 242 | 20250115 | 152600 | 13589909850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 243 | 20250115 | 152500 | 13589909850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 244 | 20250115 | 152400 | 13589909850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 245 | 20250115 | 152300 | 13589909850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 246 | 20250115 | 152200 | 13589909850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 247 | 20250115 | 152100 | 13589909850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 248 | 20250115 | 152000 | 13589909850 | 37350 | 37350 | 37350 | 37350 | 0 |
| 249 | 20250115 | 151900 | 13589909850 | 37350 | 37350 | 37400 | 37300 | 696 |
| 250 | 20250115 | 151800 | 13563896450 | 37350 | 37300 | 37350 | 37300 | 728 |
| 251 | 20250115 | 151700 | 13536710400 | 37350 | 37350 | 37350 | 37300 | 2848 |
| 252 | 20250115 | 151600 | 13430365050 | 37350 | 37350 | 37400 | 37350 | 329 |
| 253 | 20250115 | 151500 | 13418069550 | 37350 | 37400 | 37450 | 37350 | 582 |
| 254 | 20250115 | 151400 | 13396298100 | 37400 | 37400 | 37450 | 37350 | 2721 |
| 255 | 20250115 | 151300 | 13294514050 | 37400 | 37450 | 37450 | 37400 | 134 |
| 256 | 20250115 | 151200 | 13289500350 | 37450 | 37450 | 37500 | 37400 | 192 |
| 257 | 20250115 | 151100 | 13282302050 | 37450 | 37450 | 37450 | 37400 | 736 |
| 258 | 20250115 | 151000 | 13254741750 | 37450 | 37450 | 37450 | 37450 | 590 |
| 259 | 20250115 | 150900 | 13232646250 | 37450 | 37400 | 37500 | 37400 | 2701 |
| 260 | 20250115 | 150800 | 13131516750 | 37400 | 37450 | 37450 | 37400 | 429 |
| 261 | 20250115 | 150700 | 13115459550 | 37450 | 37450 | 37500 | 37450 | 656 |
| 262 | 20250115 | 150600 | 13090891950 | 37450 | 37450 | 37500 | 37400 | 2061 |
| 263 | 20250115 | 150500 | 13013712500 | 37450 | 37400 | 37450 | 37400 | 394 |
| 264 | 20250115 | 150400 | 12998976150 | 37400 | 37450 | 37450 | 37400 | 281 |
| 265 | 20250115 | 150300 | 12988461700 | 37450 | 37400 | 37450 | 37350 | 1867 |
| 266 | 20250115 | 150200 | 12918666300 | 37400 | 37450 | 37450 | 37400 | 426 |
| 267 | 20250115 | 150100 | 12902716000 | 37450 | 37500 | 37500 | 37400 | 1437 |
| 268 | 20250115 | 150000 | 12848934500 | 37500 | 37350 | 37500 | 37350 | 3059 |
| 269 | 20250115 | 145900 | 12734388100 | 37400 | 37450 | 37450 | 37350 | 2042 |
| 270 | 20250115 | 145800 | 12657932550 | 37450 | 37400 | 37450 | 37400 | 268 |
| 271 | 20250115 | 145700 | 12647898750 | 37400 | 37400 | 37450 | 37350 | 449 |
| 272 | 20250115 | 145600 | 12631093900 | 37400 | 37400 | 37450 | 37350 | 392 |
| 273 | 20250115 | 145500 | 12616435850 | 37400 | 37400 | 37450 | 37400 | 441 |
| 274 | 20250115 | 145400 | 12599941700 | 37400 | 37400 | 37450 | 37300 | 3473 |
| 275 | 20250115 | 145300 | 12470145150 | 37400 | 37400 | 37450 | 37400 | 157 |
| 276 | 20250115 | 145200 | 12464265950 | 37450 | 37400 | 37450 | 37400 | 214 |
| 277 | 20250115 | 145100 | 12456260050 | 37400 | 37400 | 37450 | 37400 | 378 |
| 278 | 20250115 | 145000 | 12442106050 | 37450 | 37400 | 37450 | 37400 | 523 |
| 279 | 20250115 | 144900 | 12422545100 | 37450 | 37450 | 37450 | 37400 | 211 |
| 280 | 20250115 | 144800 | 12414643800 | 37450 | 37400 | 37450 | 37400 | 1076 |
| 281 | 20250115 | 144700 | 12374385800 | 37400 | 37350 | 37400 | 37350 | 47 |
| 282 | 20250115 | 144600 | 12372629350 | 37400 | 37400 | 37400 | 37350 | 290 |
| 283 | 20250115 | 144500 | 12361792100 | 37400 | 37450 | 37500 | 37400 | 2596 |
| 284 | 20250115 | 144400 | 12264618450 | 37500 | 37450 | 37500 | 37450 | 221 |
| 285 | 20250115 | 144300 | 12256333750 | 37450 | 37500 | 37500 | 37450 | 179 |
| 286 | 20250115 | 144200 | 12249623600 | 37500 | 37400 | 37500 | 37400 | 393 |
| 287 | 20250115 | 144100 | 12234906400 | 37400 | 37350 | 37400 | 37350 | 841 |
| 288 | 20250115 | 144000 | 12203477700 | 37350 | 37400 | 37400 | 37350 | 152 |
| 289 | 20250115 | 143900 | 12197797350 | 37400 | 37400 | 37450 | 37400 | 432 |
| 290 | 20250115 | 143800 | 12181631150 | 37400 | 37300 | 37450 | 37300 | 382 |
| 291 | 20250115 | 143700 | 12167364400 | 37300 | 37250 | 37300 | 37250 | 56 |
| 292 | 20250115 | 143600 | 12165278150 | 37200 | 37350 | 37450 | 37200 | 4177 |
| 293 | 20250115 | 143500 | 12009618650 | 37350 | 37350 | 37400 | 37350 | 248 |
| 294 | 20250115 | 143400 | 12000355700 | 37400 | 37400 | 37450 | 37350 | 1224 |
| 295 | 20250115 | 143300 | 11954622100 | 37400 | 37450 | 37450 | 37350 | 807 |
| 296 | 20250115 | 143200 | 11924442850 | 37450 | 37450 | 37450 | 37400 | 41 |
| 297 | 20250115 | 143100 | 11922908500 | 37450 | 37450 | 37500 | 37400 | 332 |
| 298 | 20250115 | 143000 | 11910480000 | 37450 | 37400 | 37450 | 37400 | 258 |
| 299 | 20250115 | 142900 | 11900820850 | 37400 | 37400 | 37450 | 37400 | 823 |
| 300 | 20250115 | 142800 | 11870039750 | 37400 | 37350 | 37400 | 37300 | 1152 |
| 301 | 20250115 | 142700 | 11826967500 | 37350 | 37250 | 37400 | 37250 | 669 |
| 302 | 20250115 | 142600 | 11801994200 | 37300 | 37300 | 37350 | 37300 | 1229 |
| 303 | 20250115 | 142500 | 11756152100 | 37300 | 37350 | 37350 | 37300 | 535 |
| 304 | 20250115 | 142400 | 11736172000 | 37350 | 37350 | 37400 | 37350 | 535 |
| 305 | 20250115 | 142300 | 11716182300 | 37400 | 37400 | 37450 | 37400 | 1262 |
| 306 | 20250115 | 142200 | 11668982400 | 37400 | 37400 | 37450 | 37400 | 117 |
| 307 | 20250115 | 142100 | 11664603650 | 37450 | 37450 | 37500 | 37400 | 691 |
| 308 | 20250115 | 142000 | 11638730750 | 37450 | 37450 | 37450 | 37400 | 152 |
| 309 | 20250115 | 141900 | 11633039850 | 37450 | 37500 | 37500 | 37450 | 137 |
| 310 | 20250115 | 141800 | 11627906350 | 37500 | 37400 | 37500 | 37400 | 484 |
| 311 | 20250115 | 141700 | 11609793600 | 37450 | 37450 | 37450 | 37400 | 331 |
| 312 | 20250115 | 141600 | 11597399500 | 37450 | 37350 | 37450 | 37350 | 818 |
| 313 | 20250115 | 141500 | 11566807450 | 37400 | 37400 | 37450 | 37350 | 742 |
| 314 | 20250115 | 141400 | 11539076800 | 37400 | 37450 | 37450 | 37350 | 2860 |
| 315 | 20250115 | 141300 | 11432183750 | 37450 | 37550 | 37550 | 37450 | 1181 |
| 316 | 20250115 | 141200 | 11387926450 | 37550 | 37550 | 37600 | 37500 | 437 |
| 317 | 20250115 | 141100 | 11371509900 | 37550 | 37600 | 37600 | 37550 | 234 |
| 318 | 20250115 | 141000 | 11362720700 | 37500 | 37550 | 37600 | 37500 | 1724 |
| 319 | 20250115 | 140900 | 11297943850 | 37550 | 37600 | 37600 | 37550 | 612 |
| 320 | 20250115 | 140800 | 11274943200 | 37600 | 37750 | 37750 | 37550 | 1761 |
| 321 | 20250115 | 140700 | 11208699950 | 37750 | 37650 | 37800 | 37600 | 12525 |
| 322 | 20250115 | 140600 | 10735647400 | 37650 | 37750 | 37750 | 37600 | 2534 |
| 323 | 20250115 | 140500 | 10640201850 | 37650 | 37700 | 37750 | 37650 | 5463 |
| 324 | 20250115 | 140400 | 10434232800 | 37750 | 37650 | 37750 | 37650 | 3944 |
| 325 | 20250115 | 140300 | 10285626300 | 37650 | 37550 | 37700 | 37450 | 7804 |
| 326 | 20250115 | 140200 | 9991998500 | 37450 | 37400 | 37550 | 37350 | 4507 |
| 327 | 20250115 | 140100 | 9823238200 | 37450 | 37500 | 37500 | 37400 | 1292 |
| 328 | 20250115 | 140000 | 9774884550 | 37500 | 37450 | 37500 | 37400 | 1080 |
| 329 | 20250115 | 135900 | 9734428300 | 37450 | 37500 | 37500 | 37450 | 105 |
| 330 | 20250115 | 135800 | 9730492700 | 37450 | 37400 | 37450 | 37400 | 1679 |
| 331 | 20250115 | 135700 | 9667617050 | 37450 | 37400 | 37450 | 37400 | 308 |
| 332 | 20250115 | 135600 | 9656090400 | 37450 | 37400 | 37450 | 37350 | 662 |
| 333 | 20250115 | 135500 | 9631333150 | 37400 | 37450 | 37500 | 37400 | 1639 |
| 334 | 20250115 | 135400 | 9569995550 | 37500 | 37450 | 37550 | 37400 | 4540 |
| 335 | 20250115 | 135300 | 9399764850 | 37450 | 37350 | 37500 | 37350 | 6421 |
| 336 | 20250115 | 135200 | 9159366650 | 37350 | 37350 | 37400 | 37300 | 4088 |
| 337 | 20250115 | 135100 | 9006682250 | 37300 | 37300 | 37350 | 37250 | 1338 |
| 338 | 20250115 | 135000 | 8956790500 | 37300 | 37350 | 37350 | 37300 | 400 |
| 339 | 20250115 | 134900 | 8941869600 | 37350 | 37300 | 37350 | 37250 | 1445 |
| 340 | 20250115 | 134800 | 8887971050 | 37300 | 37300 | 37300 | 37250 | 888 |
| 341 | 20250115 | 134700 | 8854888000 | 37300 | 37350 | 37350 | 37250 | 636 |
| 342 | 20250115 | 134600 | 8831168950 | 37350 | 37350 | 37350 | 37300 | 292 |
| 343 | 20250115 | 134500 | 8820274900 | 37350 | 37300 | 37350 | 37250 | 449 |
| 344 | 20250115 | 134400 | 8803528800 | 37300 | 37300 | 37350 | 37300 | 1162 |
| 345 | 20250115 | 134300 | 8760186050 | 37300 | 37300 | 37350 | 37300 | 406 |
| 346 | 20250115 | 134200 | 8745040750 | 37300 | 37250 | 37300 | 37250 | 224 |
| 347 | 20250115 | 134100 | 8736689900 | 37250 | 37250 | 37300 | 37250 | 166 |
| 348 | 20250115 | 134000 | 8730502600 | 37300 | 37300 | 37300 | 37250 | 414 |
| 349 | 20250115 | 133900 | 8715063900 | 37300 | 37300 | 37350 | 37250 | 1598 |
| 350 | 20250115 | 133800 | 8655459800 | 37300 | 37300 | 37300 | 37250 | 412 |
| 351 | 20250115 | 133700 | 8640096250 | 37300 | 37200 | 37300 | 37200 | 1467 |
| 352 | 20250115 | 133600 | 8585401650 | 37300 | 37250 | 37300 | 37200 | 1223 |
| 353 | 20250115 | 133500 | 8539836150 | 37250 | 37200 | 37250 | 37150 | 207 |
| 354 | 20250115 | 133400 | 8532134500 | 37200 | 37200 | 37250 | 37150 | 1036 |
| 355 | 20250115 | 133300 | 8493600200 | 37200 | 37200 | 37250 | 37200 | 18 |
| 356 | 20250115 | 133200 | 8492930450 | 37200 | 37200 | 37250 | 37200 | 221 |
| 357 | 20250115 | 133100 | 8484705200 | 37200 | 37150 | 37250 | 37150 | 576 |
| 358 | 20250115 | 133000 | 8463268250 | 37150 | 37150 | 37200 | 37150 | 328 |
| 359 | 20250115 | 132900 | 8451070050 | 37200 | 37200 | 37200 | 37150 | 131 |
| 360 | 20250115 | 132800 | 8446202500 | 37200 | 37250 | 37250 | 37200 | 380 |
| 361 | 20250115 | 132700 | 8432057850 | 37200 | 37250 | 37250 | 37200 | 1125 |
| 362 | 20250115 | 132600 | 8390176850 | 37250 | 37250 | 37300 | 37250 | 1425 |
| 363 | 20250115 | 132500 | 8337091850 | 37300 | 37200 | 37300 | 37150 | 4590 |
| 364 | 20250115 | 132400 | 8166162250 | 37200 | 37150 | 37200 | 37100 | 1131 |
| 365 | 20250115 | 132300 | 8124101250 | 37150 | 37200 | 37200 | 37100 | 54 |
| 366 | 20250115 | 132200 | 8122097250 | 37150 | 37150 | 37200 | 37100 | 137 |
| 367 | 20250115 | 132100 | 8117009550 | 37150 | 37100 | 37150 | 37100 | 1600 |
| 368 | 20250115 | 132000 | 8057569700 | 37100 | 37100 | 37150 | 37100 | 200 |
| 369 | 20250115 | 131900 | 8050148450 | 37100 | 37050 | 37150 | 37050 | 1049 |
| 370 | 20250115 | 131800 | 8011230450 | 37100 | 37100 | 37100 | 37050 | 1007 |
| 371 | 20250115 | 131700 | 7973874650 | 37100 | 37050 | 37100 | 37050 | 29 |
| 372 | 20250115 | 131600 | 7972799200 | 37100 | 37100 | 37100 | 37100 | 795 |
| 373 | 20250115 | 131500 | 7943304700 | 37150 | 37100 | 37150 | 37100 | 610 |
| 374 | 20250115 | 131400 | 7920668950 | 37100 | 37150 | 37150 | 37100 | 124 |
| 375 | 20250115 | 131300 | 7916068450 | 37150 | 37050 | 37150 | 37050 | 549 |
| 376 | 20250115 | 131200 | 7895693150 | 37050 | 37050 | 37100 | 37050 | 117 |
| 377 | 20250115 | 131100 | 7891357000 | 37100 | 37050 | 37100 | 37050 | 612 |
| 378 | 20250115 | 131000 | 7868679850 | 37050 | 37100 | 37100 | 37050 | 563 |
| 379 | 20250115 | 130900 | 7847820600 | 37100 | 37100 | 37100 | 37050 | 48 |
| 380 | 20250115 | 130800 | 7846040750 | 37100 | 37150 | 37150 | 37100 | 1037 |
| 381 | 20250115 | 130700 | 7807567900 | 37150 | 37150 | 37150 | 37100 | 286 |
| 382 | 20250115 | 130600 | 7796954950 | 37100 | 37050 | 37100 | 37050 | 215 |
| 383 | 20250115 | 130500 | 7788979900 | 37000 | 37100 | 37100 | 37000 | 712 |
| 384 | 20250115 | 130400 | 7762615650 | 37100 | 37150 | 37150 | 37050 | 499 |
| 385 | 20250115 | 130300 | 7744104200 | 37150 | 37100 | 37150 | 37100 | 250 |
| 386 | 20250115 | 130200 | 7734817100 | 37100 | 37150 | 37200 | 37100 | 2155 |
| 387 | 20250115 | 130100 | 7654772800 | 37200 | 37150 | 37200 | 37100 | 375 |
| 388 | 20250115 | 130000 | 7640841650 | 37150 | 37050 | 37150 | 37000 | 1953 |
| 389 | 20250115 | 125900 | 7568415550 | 37050 | 37000 | 37050 | 37000 | 38 |
| 390 | 20250115 | 125800 | 7567008000 | 37050 | 37000 | 37050 | 37000 | 378 |
| 391 | 20250115 | 125700 | 7553021850 | 37050 | 37050 | 37050 | 37000 | 154 |
| 392 | 20250115 | 125600 | 7547316500 | 37050 | 37050 | 37050 | 37000 | 72 |
| 393 | 20250115 | 125500 | 7544652400 | 37050 | 37000 | 37100 | 37000 | 36 |
| 394 | 20250115 | 125400 | 7543318800 | 37050 | 37050 | 37100 | 37050 | 428 |
| 395 | 20250115 | 125300 | 7527461100 | 37050 | 37050 | 37100 | 37050 | 179 |
| 396 | 20250115 | 125200 | 7520828850 | 37050 | 37000 | 37050 | 37000 | 158 |
| 397 | 20250115 | 125100 | 7514980900 | 37050 | 36950 | 37100 | 36950 | 3159 |
| 398 | 20250115 | 125000 | 7398063250 | 36950 | 36950 | 37000 | 36950 | 212 |
| 399 | 20250115 | 124900 | 7390222350 | 37000 | 36950 | 37000 | 36950 | 47 |
| 400 | 20250115 | 124800 | 7388485500 | 36950 | 36950 | 37000 | 36950 | 84 |
| 401 | 20250115 | 124700 | 7385381450 | 37000 | 37050 | 37050 | 37000 | 373 |
| 402 | 20250115 | 124600 | 7371580400 | 37000 | 37050 | 37050 | 37000 | 91 |
| 403 | 20250115 | 124500 | 7368213300 | 37050 | 37000 | 37050 | 37000 | 162 |
| 404 | 20250115 | 124400 | 7362212950 | 37050 | 37000 | 37050 | 37000 | 270 |
| 405 | 20250115 | 124300 | 7352220350 | 37050 | 37000 | 37050 | 37000 | 61 |
| 406 | 20250115 | 124200 | 7349963300 | 37000 | 37000 | 37050 | 37000 | 104 |
| 407 | 20250115 | 124100 | 7346115000 | 37000 | 37050 | 37050 | 37000 | 4 |
| 408 | 20250115 | 124000 | 7345966950 | 37000 | 37000 | 37050 | 37000 | 74 |
| 409 | 20250115 | 123900 | 7343228900 | 37000 | 37000 | 37050 | 37000 | 570 |
| 410 | 20250115 | 123800 | 7322138450 | 37000 | 37050 | 37050 | 37000 | 71 |
| 411 | 20250115 | 123700 | 7319510800 | 37000 | 37050 | 37050 | 37000 | 31 |
| 412 | 20250115 | 123600 | 7318363600 | 37000 | 37050 | 37050 | 37000 | 67 |
| 413 | 20250115 | 123500 | 7315884350 | 37000 | 37050 | 37050 | 37000 | 33 |
| 414 | 20250115 | 123400 | 7314663300 | 37000 | 37050 | 37050 | 37000 | 56 |
| 415 | 20250115 | 123300 | 7312590250 | 37000 | 37000 | 37050 | 37000 | 92 |
| 416 | 20250115 | 123200 | 7309185900 | 37000 | 37000 | 37050 | 37000 | 34 |
| 417 | 20250115 | 123100 | 7307927850 | 37000 | 37000 | 37050 | 37000 | 66 |
| 418 | 20250115 | 123000 | 7305485800 | 37000 | 37000 | 37000 | 36950 | 227 |
| 419 | 20250115 | 122900 | 7297088350 | 36950 | 36950 | 36950 | 36950 | 23 |
| 420 | 20250115 | 122800 | 7296238500 | 36950 | 37050 | 37100 | 36950 | 2613 |
| 421 | 20250115 | 122700 | 7199451300 | 37000 | 37000 | 37050 | 37000 | 208 |
| 422 | 20250115 | 122600 | 7191754850 | 37000 | 37050 | 37050 | 37000 | 121 |
| 423 | 20250115 | 122500 | 7187274500 | 37000 | 37000 | 37000 | 37000 | 64 |
| 424 | 20250115 | 122400 | 7184906500 | 37000 | 37050 | 37050 | 37000 | 67 |
| 425 | 20250115 | 122300 | 7182426100 | 37050 | 37000 | 37050 | 37000 | 112 |
| 426 | 20250115 | 122200 | 7178280650 | 37050 | 37000 | 37050 | 37000 | 59 |
| 427 | 20250115 | 122100 | 7176096200 | 37050 | 37000 | 37050 | 37000 | 142 |
| 428 | 20250115 | 122000 | 7170840400 | 37000 | 37000 | 37000 | 37000 | 2 |
| 429 | 20250115 | 121900 | 7170766400 | 37050 | 37100 | 37100 | 37050 | 354 |
| 430 | 20250115 | 121800 | 7157648250 | 37100 | 37050 | 37100 | 37050 | 79 |
| 431 | 20250115 | 121700 | 7154719100 | 37050 | 37050 | 37050 | 37050 | 73 |
| 432 | 20250115 | 121600 | 7152014450 | 37100 | 37050 | 37100 | 37050 | 92 |
| 433 | 20250115 | 121500 | 7148605300 | 37050 | 37050 | 37050 | 37000 | 320 |
| 434 | 20250115 | 121400 | 7136751650 | 37100 | 37050 | 37100 | 37050 | 7 |
| 435 | 20250115 | 121300 | 7136492200 | 37100 | 37000 | 37100 | 37000 | 678 |
| 436 | 20250115 | 121200 | 7111373350 | 37050 | 37000 | 37050 | 37000 | 910 |
| 437 | 20250115 | 121100 | 7077696150 | 37000 | 37050 | 37050 | 37000 | 127 |
| 438 | 20250115 | 121000 | 7072997100 | 37050 | 37000 | 37050 | 36950 | 508 |
| 439 | 20250115 | 120900 | 7054196000 | 37000 | 37000 | 37000 | 36950 | 107 |
| 440 | 20250115 | 120800 | 7050240250 | 37000 | 37000 | 37000 | 36950 | 65 |
| 441 | 20250115 | 120700 | 7047836800 | 36950 | 36950 | 37000 | 36950 | 97 |
| 442 | 20250115 | 120600 | 7044251400 | 37000 | 37000 | 37000 | 36950 | 36 |
| 443 | 20250115 | 120500 | 7042920250 | 37000 | 36950 | 37000 | 36950 | 250 |
| 444 | 20250115 | 120400 | 7033682650 | 37000 | 36900 | 37000 | 36900 | 474 |
| 445 | 20250115 | 120300 | 7016158150 | 36900 | 36900 | 36900 | 36900 | 77 |
| 446 | 20250115 | 120200 | 7013316850 | 36950 | 36950 | 36950 | 36900 | 141 |
| 447 | 20250115 | 120100 | 7008108700 | 36950 | 36900 | 36950 | 36900 | 171 |
| 448 | 20250115 | 120000 | 7001797550 | 36950 | 36900 | 36950 | 36900 | 14 |
| 449 | 20250115 | 115900 | 7001280900 | 36950 | 36950 | 36950 | 36900 | 297 |
| 450 | 20250115 | 115800 | 6990311550 | 36950 | 36850 | 36950 | 36850 | 354 |
| 451 | 20250115 | 115700 | 6977248950 | 36850 | 36850 | 36850 | 36850 | 153 |
| 452 | 20250115 | 115600 | 6971610900 | 36900 | 36850 | 36900 | 36850 | 155 |
| 453 | 20250115 | 115500 | 6965894600 | 36850 | 36800 | 36850 | 36800 | 241 |
| 454 | 20250115 | 115400 | 6957017200 | 36850 | 36800 | 36850 | 36800 | 177 |
| 455 | 20250115 | 115300 | 6950495350 | 36800 | 36800 | 36850 | 36800 | 154 |
| 456 | 20250115 | 115200 | 6944826850 | 36850 | 36850 | 36850 | 36850 | 1 |
| 457 | 20250115 | 115100 | 6944790000 | 36800 | 36800 | 36850 | 36800 | 91 |
| 458 | 20250115 | 115000 | 6941441150 | 36800 | 36800 | 36800 | 36800 | 60 |
| 459 | 20250115 | 114900 | 6939233150 | 36800 | 36800 | 36850 | 36800 | 64 |
| 460 | 20250115 | 114800 | 6936877900 | 36850 | 36800 | 36850 | 36800 | 160 |
| 461 | 20250115 | 114700 | 6930989850 | 36850 | 36850 | 36850 | 36800 | 769 |
| 462 | 20250115 | 114600 | 6902655350 | 36900 | 36850 | 36900 | 36850 | 5 |
| 463 | 20250115 | 114500 | 6902471050 | 36900 | 36850 | 36900 | 36850 | 72 |
| 464 | 20250115 | 114400 | 6899817700 | 36900 | 36850 | 36900 | 36850 | 69 |
| 465 | 20250115 | 114300 | 6897273150 | 36900 | 36900 | 36900 | 36850 | 166 |
| 466 | 20250115 | 114200 | 6891149450 | 36900 | 37000 | 37000 | 36900 | 414 |
| 467 | 20250115 | 114100 | 6875872250 | 37000 | 37000 | 37050 | 36950 | 487 |
| 468 | 20250115 | 114000 | 6857870700 | 37000 | 37000 | 37000 | 37000 | 160 |
| 469 | 20250115 | 113900 | 6851950700 | 37000 | 37000 | 37000 | 37000 | 499 |
| 470 | 20250115 | 113800 | 6833487700 | 37000 | 37000 | 37050 | 37000 | 94 |
| 471 | 20250115 | 113700 | 6830009600 | 37050 | 37000 | 37050 | 36950 | 2244 |
| 472 | 20250115 | 113600 | 6746969550 | 36950 | 36950 | 37000 | 36950 | 66 |
| 473 | 20250115 | 113500 | 6744530800 | 36950 | 37000 | 37000 | 36950 | 60 |
| 474 | 20250115 | 113400 | 6742313750 | 36950 | 36950 | 37000 | 36950 | 99 |
| 475 | 20250115 | 113300 | 6738655550 | 37000 | 37000 | 37000 | 36950 | 221 |
| 476 | 20250115 | 113200 | 6730483350 | 37000 | 37000 | 37000 | 36950 | 94 |
| 477 | 20250115 | 113100 | 6727008650 | 37000 | 36950 | 37000 | 36950 | 390 |
| 478 | 20250115 | 113000 | 6712587150 | 36950 | 37000 | 37000 | 36950 | 161 |
| 479 | 20250115 | 112900 | 6706634600 | 37000 | 36950 | 37000 | 36950 | 83 |
| 480 | 20250115 | 112800 | 6703566100 | 37000 | 36950 | 37000 | 36950 | 855 |
| 481 | 20250115 | 112700 | 6671973750 | 36950 | 37000 | 37000 | 36950 | 64 |
| 482 | 20250115 | 112600 | 6669607850 | 37000 | 37000 | 37000 | 36950 | 598 |
| 483 | 20250115 | 112500 | 6647483750 | 37000 | 37000 | 37000 | 36950 | 122 |
| 484 | 20250115 | 112400 | 6642973100 | 37000 | 37000 | 37000 | 36950 | 98 |
| 485 | 20250115 | 112300 | 6639350800 | 37000 | 37000 | 37000 | 36950 | 190 |
| 486 | 20250115 | 112200 | 6632328500 | 37000 | 37000 | 37000 | 36950 | 85 |
| 487 | 20250115 | 112100 | 6629187650 | 37000 | 36900 | 37000 | 36900 | 343 |
| 488 | 20250115 | 112000 | 6616517250 | 36950 | 36950 | 36950 | 36900 | 355 |
| 489 | 20250115 | 111900 | 6603401400 | 36900 | 36950 | 36950 | 36900 | 364 |
| 490 | 20250115 | 111800 | 6589954750 | 36900 | 36850 | 36900 | 36850 | 85 |
| 491 | 20250115 | 111700 | 6586818700 | 36950 | 36900 | 36950 | 36850 | 162 |
| 492 | 20250115 | 111600 | 6580842300 | 36900 | 37000 | 37000 | 36700 | 2069 |
| 493 | 20250115 | 111500 | 6504674250 | 36950 | 36950 | 36950 | 36950 | 52 |
| 494 | 20250115 | 111400 | 6502752850 | 37000 | 37000 | 37000 | 36950 | 232 |
| 495 | 20250115 | 111300 | 6494170900 | 36950 | 37000 | 37000 | 36900 | 103 |
| 496 | 20250115 | 111200 | 6490366600 | 37000 | 36950 | 37000 | 36950 | 159 |
| 497 | 20250115 | 111100 | 6484490700 | 36950 | 37050 | 37050 | 36950 | 379 |
| 498 | 20250115 | 111000 | 6470464750 | 37050 | 36950 | 37050 | 36950 | 430 |
| 499 | 20250115 | 110900 | 6454559350 | 36950 | 36950 | 36950 | 36900 | 208 |
| 500 | 20250115 | 110800 | 6446875700 | 36900 | 36900 | 36950 | 36900 | 180 |
| 501 | 20250115 | 110700 | 6440233650 | 37000 | 36850 | 37000 | 36850 | 661 |
| 502 | 20250115 | 110600 | 6415795100 | 36800 | 36800 | 36900 | 36800 | 209 |
| 503 | 20250115 | 110500 | 6408091100 | 36850 | 36850 | 36900 | 36850 | 1059 |
| 504 | 20250115 | 110400 | 6369062000 | 36900 | 36850 | 36900 | 36850 | 127 |
| 505 | 20250115 | 110300 | 6364378850 | 36850 | 36850 | 36850 | 36850 | 39 |
| 506 | 20250115 | 110200 | 6362941700 | 36900 | 36850 | 36900 | 36850 | 106 |
| 507 | 20250115 | 110100 | 6359031900 | 36850 | 36850 | 36900 | 36850 | 59 |
| 508 | 20250115 | 110000 | 6356857700 | 36850 | 36850 | 36850 | 36800 | 211 |
| 509 | 20250115 | 105900 | 6349084400 | 36800 | 36850 | 36850 | 36800 | 234 |
| 510 | 20250115 | 105800 | 6340463150 | 36850 | 36800 | 36850 | 36800 | 152 |
| 511 | 20250115 | 105700 | 6334866800 | 36850 | 36850 | 36850 | 36850 | 523 |
| 512 | 20250115 | 105600 | 6315594250 | 36800 | 36850 | 36850 | 36800 | 70 |
| 513 | 20250115 | 105500 | 6313016300 | 36800 | 36850 | 36850 | 36800 | 470 |
| 514 | 20250115 | 105400 | 6295718250 | 36800 | 36800 | 36800 | 36800 | 383 |
| 515 | 20250115 | 105300 | 6281623850 | 36800 | 36800 | 36900 | 36800 | 490 |
| 516 | 20250115 | 105200 | 6263591750 | 36800 | 36800 | 36900 | 36800 | 232 |
| 517 | 20250115 | 105100 | 6255043650 | 36850 | 36800 | 36850 | 36800 | 165 |
| 518 | 20250115 | 105000 | 6248971400 | 36800 | 36800 | 36850 | 36750 | 266 |
| 519 | 20250115 | 104900 | 6239184500 | 36800 | 36800 | 36800 | 36750 | 298 |
| 520 | 20250115 | 104800 | 6228228200 | 36800 | 36800 | 36850 | 36750 | 323 |
| 521 | 20250115 | 104700 | 6216341050 | 36750 | 36750 | 36800 | 36750 | 504 |
| 522 | 20250115 | 104600 | 6197797400 | 36800 | 36800 | 36800 | 36750 | 497 |
| 523 | 20250115 | 104500 | 6179526700 | 36800 | 36900 | 36900 | 36750 | 617 |
| 524 | 20250115 | 104400 | 6156820050 | 36800 | 36850 | 36900 | 36800 | 1145 |
| 525 | 20250115 | 104300 | 6114626250 | 36850 | 36850 | 36850 | 36850 | 56 |
| 526 | 20250115 | 104200 | 6112562650 | 36850 | 36950 | 36950 | 36850 | 227 |
| 527 | 20250115 | 104100 | 6104193950 | 36850 | 37000 | 37050 | 36850 | 1251 |
| 528 | 20250115 | 104000 | 6057939650 | 37000 | 37000 | 37000 | 37000 | 448 |
| 529 | 20250115 | 103900 | 6041363650 | 37000 | 37050 | 37050 | 37000 | 143 |
| 530 | 20250115 | 103800 | 6036072350 | 37000 | 36950 | 37000 | 36950 | 597 |
| 531 | 20250115 | 103700 | 6014000250 | 36900 | 36950 | 36950 | 36900 | 427 |
| 532 | 20250115 | 103600 | 5998241050 | 36950 | 36900 | 36950 | 36900 | 106 |
| 533 | 20250115 | 103500 | 5994328450 | 36900 | 36900 | 36950 | 36900 | 569 |
| 534 | 20250115 | 103400 | 5973320700 | 36950 | 36900 | 36950 | 36900 | 84 |
| 535 | 20250115 | 103300 | 5970218200 | 36900 | 36950 | 36950 | 36900 | 461 |
| 536 | 20250115 | 103200 | 5953206200 | 36900 | 36900 | 36900 | 36900 | 215 |
| 537 | 20250115 | 103100 | 5945272700 | 36850 | 36900 | 36900 | 36850 | 831 |
| 538 | 20250115 | 103000 | 5914610200 | 36900 | 36900 | 36900 | 36850 | 584 |
| 539 | 20250115 | 102900 | 5893083250 | 36850 | 36850 | 36900 | 36850 | 126 |
| 540 | 20250115 | 102800 | 5888438750 | 36900 | 36800 | 36950 | 36800 | 990 |
| 541 | 20250115 | 102700 | 5851947400 | 36850 | 36800 | 36850 | 36800 | 162 |
| 542 | 20250115 | 102600 | 5845982550 | 36800 | 36800 | 36850 | 36800 | 125 |
| 543 | 20250115 | 102500 | 5841378050 | 36850 | 36900 | 36950 | 36800 | 1278 |
| 544 | 20250115 | 102400 | 5794246200 | 36900 | 36850 | 36900 | 36850 | 447 |
| 545 | 20250115 | 102300 | 5777770650 | 36850 | 36850 | 36900 | 36800 | 371 |
| 546 | 20250115 | 102200 | 5764102000 | 36850 | 36800 | 36850 | 36800 | 268 |
| 547 | 20250115 | 102100 | 5754228600 | 36800 | 36800 | 36850 | 36800 | 131 |
| 548 | 20250115 | 102000 | 5749407500 | 36850 | 36850 | 36850 | 36800 | 192 |
| 549 | 20250115 | 101900 | 5742334100 | 36800 | 36800 | 36800 | 36750 | 899 |
| 550 | 20250115 | 101800 | 5709263900 | 36800 | 36900 | 36900 | 36800 | 793 |
| 551 | 20250115 | 101700 | 5680053150 | 36850 | 36850 | 36900 | 36850 | 136 |
| 552 | 20250115 | 101600 | 5675041350 | 36850 | 36900 | 36900 | 36800 | 682 |
| 553 | 20250115 | 101500 | 5649912700 | 36850 | 36850 | 36900 | 36850 | 280 |
| 554 | 20250115 | 101400 | 5639594500 | 36850 | 36900 | 36900 | 36850 | 145 |
| 555 | 20250115 | 101300 | 5634249650 | 36900 | 37000 | 37000 | 36850 | 2178 |
| 556 | 20250115 | 101200 | 5553871500 | 36950 | 36950 | 37000 | 36950 | 363 |
| 557 | 20250115 | 101100 | 5540455950 | 37000 | 36950 | 37000 | 36900 | 410 |
| 558 | 20250115 | 101000 | 5525306600 | 36900 | 36950 | 36950 | 36900 | 236 |
| 559 | 20250115 | 100900 | 5516593700 | 36950 | 36950 | 36950 | 36900 | 220 |
| 560 | 20250115 | 100800 | 5508466300 | 36950 | 36950 | 37050 | 36900 | 448 |
| 561 | 20250115 | 100700 | 5491915450 | 36950 | 37000 | 37050 | 36900 | 1464 |
| 562 | 20250115 | 100600 | 5437785450 | 37050 | 37000 | 37050 | 36950 | 147 |
| 563 | 20250115 | 100500 | 5432349350 | 37000 | 37000 | 37000 | 36950 | 163 |
| 564 | 20250115 | 100400 | 5426322150 | 37000 | 37000 | 37000 | 36950 | 154 |
| 565 | 20250115 | 100300 | 5420625750 | 37000 | 36950 | 37000 | 36950 | 91 |
| 566 | 20250115 | 100200 | 5417262200 | 36950 | 37050 | 37050 | 36950 | 2417 |
| 567 | 20250115 | 100100 | 5327846850 | 37100 | 37100 | 37100 | 37000 | 2646 |
| 568 | 20250115 | 100000 | 5229819450 | 37100 | 37100 | 37150 | 37050 | 628 |
| 569 | 20250115 | 095900 | 5206526250 | 37150 | 37050 | 37150 | 37000 | 826 |
| 570 | 20250115 | 095800 | 5175899300 | 37050 | 37150 | 37150 | 37000 | 1584 |
| 571 | 20250115 | 095700 | 5117169050 | 37100 | 37100 | 37150 | 37050 | 929 |
| 572 | 20250115 | 095600 | 5082707100 | 37100 | 37050 | 37100 | 37050 | 403 |
| 573 | 20250115 | 095500 | 5067759450 | 37100 | 37100 | 37100 | 37050 | 580 |
| 574 | 20250115 | 095400 | 5046270050 | 37000 | 37150 | 37200 | 37000 | 1099 |
| 575 | 20250115 | 095300 | 5005522100 | 37150 | 37350 | 37350 | 37150 | 3972 |
| 576 | 20250115 | 095200 | 4857390700 | 37350 | 37350 | 37400 | 37350 | 2191 |
| 577 | 20250115 | 095100 | 4775462100 | 37400 | 37250 | 37450 | 37200 | 6657 |
| 578 | 20250115 | 095000 | 4527110700 | 37250 | 37300 | 37300 | 37250 | 4238 |
| 579 | 20250115 | 094900 | 4369104800 | 37300 | 37250 | 37300 | 37250 | 1680 |
| 580 | 20250115 | 094800 | 4306478100 | 37250 | 36950 | 37300 | 36950 | 5554 |
| 581 | 20250115 | 094700 | 4100221350 | 37050 | 36800 | 37050 | 36750 | 3817 |
| 582 | 20250115 | 094600 | 3959273750 | 36750 | 36750 | 36800 | 36750 | 114 |
| 583 | 20250115 | 094500 | 3955082950 | 36800 | 36750 | 36800 | 36700 | 1512 |
| 584 | 20250115 | 094400 | 3899568300 | 36800 | 36800 | 36850 | 36750 | 429 |
| 585 | 20250115 | 094300 | 3883783350 | 36850 | 36850 | 36850 | 36750 | 407 |
| 586 | 20250115 | 094200 | 3868807450 | 36800 | 36850 | 36900 | 36700 | 1506 |
| 587 | 20250115 | 094100 | 3813393450 | 36800 | 36700 | 36850 | 36700 | 7891 |
| 588 | 20250115 | 094000 | 3522815750 | 36700 | 36750 | 36800 | 36700 | 1373 |
| 589 | 20250115 | 093900 | 3472393950 | 36800 | 36800 | 36850 | 36800 | 993 |
| 590 | 20250115 | 093800 | 3435849400 | 36800 | 36800 | 36800 | 36750 | 1096 |
| 591 | 20250115 | 093700 | 3395521500 | 36800 | 36800 | 36800 | 36750 | 312 |
| 592 | 20250115 | 093600 | 3384046000 | 36800 | 36700 | 36800 | 36700 | 844 |
| 593 | 20250115 | 093500 | 3353022950 | 36700 | 36600 | 36750 | 36600 | 340 |
| 594 | 20250115 | 093400 | 3340560300 | 36600 | 36550 | 36600 | 36500 | 300 |
| 595 | 20250115 | 093300 | 3329590800 | 36550 | 36550 | 36550 | 36500 | 737 |
| 596 | 20250115 | 093200 | 3302680200 | 36550 | 36500 | 36550 | 36500 | 337 |
| 597 | 20250115 | 093100 | 3290372500 | 36500 | 36550 | 36600 | 36500 | 2157 |
| 598 | 20250115 | 093000 | 3211542000 | 36600 | 36750 | 36750 | 36550 | 1998 |
| 599 | 20250115 | 092900 | 3138351450 | 36750 | 36800 | 36800 | 36600 | 361 |
| 600 | 20250115 | 092800 | 3125110450 | 36600 | 36850 | 36850 | 36600 | 1414 |
| 601 | 20250115 | 092700 | 3073164650 | 36850 | 36850 | 36850 | 36750 | 414 |
| 602 | 20250115 | 092600 | 3057928750 | 36800 | 36800 | 36850 | 36800 | 582 |
| 603 | 20250115 | 092500 | 3036505500 | 36750 | 36850 | 36900 | 36750 | 1054 |
| 604 | 20250115 | 092400 | 2997684800 | 36850 | 36900 | 36900 | 36800 | 2158 |
| 605 | 20250115 | 092300 | 2918097100 | 36900 | 36550 | 36900 | 36550 | 2767 |
| 606 | 20250115 | 092200 | 2816373700 | 36550 | 36550 | 36550 | 36500 | 694 |
| 607 | 20250115 | 092100 | 2791032950 | 36500 | 36500 | 36550 | 36450 | 782 |
| 608 | 20250115 | 092000 | 2762507100 | 36450 | 36600 | 36600 | 36450 | 1200 |
| 609 | 20250115 | 091900 | 2718686050 | 36600 | 36650 | 36700 | 36550 | 778 |
| 610 | 20250115 | 091800 | 2690200050 | 36800 | 36800 | 36900 | 36650 | 2731 |
| 611 | 20250115 | 091700 | 2589668900 | 36750 | 36800 | 36900 | 36700 | 1048 |
| 612 | 20250115 | 091600 | 2551118350 | 36700 | 36550 | 36850 | 36500 | 2343 |
| 613 | 20250115 | 091500 | 2465217100 | 36550 | 36550 | 36550 | 36450 | 491 |
| 614 | 20250115 | 091400 | 2447305950 | 36450 | 36400 | 36550 | 36400 | 892 |
| 615 | 20250115 | 091300 | 2414786800 | 36400 | 36500 | 36600 | 36400 | 3900 |
| 616 | 20250115 | 091200 | 2272708350 | 36450 | 36600 | 36600 | 36450 | 1435 |
| 617 | 20250115 | 091100 | 2220344850 | 36500 | 36550 | 36600 | 36500 | 1616 |
| 618 | 20250115 | 091000 | 2161348250 | 36500 | 36500 | 36550 | 36450 | 547 |
| 619 | 20250115 | 090900 | 2141385350 | 36450 | 36650 | 36650 | 36400 | 13402 |
| 620 | 20250115 | 090800 | 1651858950 | 36700 | 36650 | 36750 | 36650 | 1088 |
| 621 | 20250115 | 090700 | 1611952450 | 36750 | 36700 | 36750 | 36650 | 3701 |
| 622 | 20250115 | 090600 | 1476238100 | 36850 | 37150 | 37150 | 36700 | 7655 |
| 623 | 20250115 | 090500 | 1193119150 | 37150 | 37200 | 37350 | 37100 | 4479 |
| 624 | 20250115 | 090400 | 1026225950 | 37200 | 37200 | 37200 | 37050 | 5666 |
| 625 | 20250115 | 090300 | 815834650 | 37200 | 36950 | 37200 | 36950 | 6870 |
| 626 | 20250115 | 090200 | 561239650 | 36900 | 36600 | 36900 | 36600 | 4454 |
| 627 | 20250115 | 090100 | 397311600 | 36650 | 36650 | 36750 | 36500 | 1443 |
| 628 | 20250115 | 090000 | 344433050 | 36650 | 36850 | 36850 | 36100 | 9403 |