33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250115 | 190700 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 5328 |
| 3 | 20250115 | 190600 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 4 | 20250115 | 190500 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 5 | 20250115 | 190400 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 6 | 20250115 | 190300 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 7 | 20250115 | 190200 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 8 | 20250115 | 190100 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 9 | 20250115 | 190000 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 10 | 20250115 | 185900 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 11 | 20250115 | 185800 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 12 | 20250115 | 185700 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 13 | 20250115 | 185600 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 14 | 20250115 | 185500 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 15 | 20250115 | 185400 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 16 | 20250115 | 185300 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 17 | 20250115 | 185200 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 18 | 20250115 | 185100 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 19 | 20250115 | 185000 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 20 | 20250115 | 184900 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 21 | 20250115 | 184800 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 22 | 20250115 | 184700 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 23 | 20250115 | 184600 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 24 | 20250115 | 184500 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 25 | 20250115 | 184400 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 26 | 20250115 | 184300 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 27 | 20250115 | 184200 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 28 | 20250115 | 184100 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 29 | 20250115 | 184000 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 30 | 20250115 | 183900 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 31 | 20250115 | 183800 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 32 | 20250115 | 183700 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 5328 |
| 33 | 20250115 | 183600 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 34 | 20250115 | 183500 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 35 | 20250115 | 183400 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 36 | 20250115 | 183300 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 37 | 20250115 | 183200 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 38 | 20250115 | 183100 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 39 | 20250115 | 183000 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 40 | 20250115 | 182900 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 41 | 20250115 | 182800 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 42 | 20250115 | 182700 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 43 | 20250115 | 182600 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 44 | 20250115 | 182500 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 45 | 20250115 | 182400 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 46 | 20250115 | 182300 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 47 | 20250115 | 182200 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 48 | 20250115 | 182100 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 49 | 20250115 | 182000 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 50 | 20250115 | 181900 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 51 | 20250115 | 181800 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 52 | 20250115 | 181700 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 53 | 20250115 | 181600 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 54 | 20250115 | 181500 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 55 | 20250115 | 181400 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 56 | 20250115 | 181300 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 57 | 20250115 | 181200 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 58 | 20250115 | 181100 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 59 | 20250115 | 181000 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 60 | 20250115 | 180900 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 61 | 20250115 | 180800 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 62 | 20250115 | 180700 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 5328 |
| 63 | 20250115 | 180600 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 64 | 20250115 | 180500 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 65 | 20250115 | 180400 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 66 | 20250115 | 180300 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 67 | 20250115 | 180200 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 68 | 20250115 | 180100 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 69 | 20250115 | 180000 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 70 | 20250115 | 175900 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 71 | 20250115 | 175800 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 72 | 20250115 | 175700 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 73 | 20250115 | 175600 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 74 | 20250115 | 175500 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 75 | 20250115 | 175400 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 76 | 20250115 | 175300 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 77 | 20250115 | 175200 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 78 | 20250115 | 175100 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 79 | 20250115 | 175000 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 80 | 20250115 | 174900 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 81 | 20250115 | 174800 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 82 | 20250115 | 174700 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 83 | 20250115 | 174600 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 84 | 20250115 | 174500 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 85 | 20250115 | 174400 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 86 | 20250115 | 174300 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 87 | 20250115 | 174200 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 88 | 20250115 | 174100 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 89 | 20250115 | 174000 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 90 | 20250115 | 173900 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 91 | 20250115 | 173800 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 92 | 20250115 | 173700 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 5328 |
| 93 | 20250115 | 173600 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 94 | 20250115 | 173500 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 95 | 20250115 | 173400 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 96 | 20250115 | 173300 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 97 | 20250115 | 173200 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 98 | 20250115 | 173100 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 99 | 20250115 | 173000 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 100 | 20250115 | 172900 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 101 | 20250115 | 172800 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 102 | 20250115 | 172700 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 103 | 20250115 | 172600 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 104 | 20250115 | 172500 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 105 | 20250115 | 172400 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 106 | 20250115 | 172300 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 107 | 20250115 | 172200 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 108 | 20250115 | 172100 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 109 | 20250115 | 172000 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 110 | 20250115 | 171900 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 111 | 20250115 | 171800 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 112 | 20250115 | 171700 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 113 | 20250115 | 171600 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 114 | 20250115 | 171500 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 115 | 20250115 | 171400 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 116 | 20250115 | 171300 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 117 | 20250115 | 171200 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 118 | 20250115 | 171100 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 119 | 20250115 | 171000 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 120 | 20250115 | 170900 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 121 | 20250115 | 170800 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 122 | 20250115 | 170700 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 5328 |
| 123 | 20250115 | 170600 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 124 | 20250115 | 170500 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 125 | 20250115 | 170400 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 126 | 20250115 | 170300 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 127 | 20250115 | 170200 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 128 | 20250115 | 170100 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 129 | 20250115 | 170000 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 130 | 20250115 | 165900 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 131 | 20250115 | 165800 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 132 | 20250115 | 165700 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 133 | 20250115 | 165600 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 134 | 20250115 | 165500 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 135 | 20250115 | 165400 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 136 | 20250115 | 165300 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 137 | 20250115 | 165200 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 138 | 20250115 | 165100 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 139 | 20250115 | 165000 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 140 | 20250115 | 164900 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 141 | 20250115 | 164800 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 142 | 20250115 | 164700 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 143 | 20250115 | 164600 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 144 | 20250115 | 164500 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 145 | 20250115 | 164400 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 146 | 20250115 | 164300 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 147 | 20250115 | 164200 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 148 | 20250115 | 164100 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 149 | 20250115 | 164000 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 150 | 20250115 | 163900 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 151 | 20250115 | 163800 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 152 | 20250115 | 163700 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 5328 |
| 153 | 20250115 | 163600 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 154 | 20250115 | 163500 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 155 | 20250115 | 163400 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 156 | 20250115 | 163300 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 157 | 20250115 | 163200 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 158 | 20250115 | 163100 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 159 | 20250115 | 163000 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 160 | 20250115 | 162900 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 161 | 20250115 | 162800 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 162 | 20250115 | 162700 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 163 | 20250115 | 162600 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 164 | 20250115 | 162500 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 165 | 20250115 | 162400 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 166 | 20250115 | 162300 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 167 | 20250115 | 162200 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 168 | 20250115 | 162100 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 169 | 20250115 | 162000 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 170 | 20250115 | 161900 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 171 | 20250115 | 161800 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 172 | 20250115 | 161700 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 173 | 20250115 | 161600 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 174 | 20250115 | 161500 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 175 | 20250115 | 161400 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 176 | 20250115 | 161300 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 177 | 20250115 | 161200 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 178 | 20250115 | 161100 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 179 | 20250115 | 161000 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 180 | 20250115 | 160900 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 181 | 20250115 | 160800 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 182 | 20250115 | 160700 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 5328 |
| 183 | 20250115 | 160600 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 184 | 20250115 | 160500 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 185 | 20250115 | 160400 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 186 | 20250115 | 160300 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 187 | 20250115 | 160200 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 188 | 20250115 | 160100 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 189 | 20250115 | 160000 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 190 | 20250115 | 155900 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 191 | 20250115 | 155800 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 192 | 20250115 | 155700 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 193 | 20250115 | 155600 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 194 | 20250115 | 155500 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 195 | 20250115 | 155400 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 196 | 20250115 | 155300 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 197 | 20250115 | 155200 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 198 | 20250115 | 155100 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 199 | 20250115 | 155000 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 200 | 20250115 | 154900 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 201 | 20250115 | 154800 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 202 | 20250115 | 154700 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 203 | 20250115 | 154600 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 204 | 20250115 | 154500 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 205 | 20250115 | 154400 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 206 | 20250115 | 154300 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 207 | 20250115 | 154200 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 208 | 20250115 | 154100 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 209 | 20250115 | 154000 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 210 | 20250115 | 153900 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 211 | 20250115 | 153800 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 212 | 20250115 | 153700 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 5328 |
| 213 | 20250115 | 153600 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 214 | 20250115 | 153500 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 215 | 20250115 | 153400 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 216 | 20250115 | 153300 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 217 | 20250115 | 153200 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 218 | 20250115 | 153100 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 219 | 20250115 | 153000 | 10649568750 | 21100 | 21100 | 21100 | 21100 | 5328 |
| 220 | 20250115 | 152900 | 10537147950 | 21100 | 21100 | 21100 | 21100 | 0 |
| 221 | 20250115 | 152800 | 10537147950 | 21100 | 21100 | 21100 | 21100 | 0 |
| 222 | 20250115 | 152700 | 10537147950 | 21100 | 21100 | 21100 | 21100 | 0 |
| 223 | 20250115 | 152600 | 10537147950 | 21100 | 21100 | 21100 | 21100 | 0 |
| 224 | 20250115 | 152500 | 10537147950 | 21100 | 21100 | 21100 | 21100 | 0 |
| 225 | 20250115 | 152400 | 10537147950 | 21100 | 21100 | 21100 | 21100 | 0 |
| 226 | 20250115 | 152300 | 10537147950 | 21100 | 21100 | 21100 | 21100 | 0 |
| 227 | 20250115 | 152200 | 10537147950 | 21100 | 21100 | 21100 | 21100 | 0 |
| 228 | 20250115 | 152100 | 10537147950 | 21100 | 21100 | 21100 | 21100 | 0 |
| 229 | 20250115 | 152000 | 10537147950 | 21100 | 21100 | 21100 | 21100 | 0 |
| 230 | 20250115 | 151900 | 10537147950 | 21100 | 20950 | 21100 | 20950 | 2226 |
| 231 | 20250115 | 151800 | 10490294600 | 21000 | 20950 | 21000 | 20950 | 589 |
| 232 | 20250115 | 151700 | 10477943050 | 21050 | 21000 | 21050 | 20950 | 1542 |
| 233 | 20250115 | 151600 | 10445527450 | 21000 | 21000 | 21050 | 20950 | 1962 |
| 234 | 20250115 | 151500 | 10404293250 | 21050 | 20950 | 21050 | 20950 | 2140 |
| 235 | 20250115 | 151400 | 10359404750 | 21000 | 21050 | 21050 | 20850 | 3203 |
| 236 | 20250115 | 151300 | 10292308700 | 21000 | 21000 | 21100 | 21000 | 1751 |
| 237 | 20250115 | 151200 | 10255522200 | 21000 | 21000 | 21050 | 20950 | 2910 |
| 238 | 20250115 | 151100 | 10194385500 | 21000 | 20950 | 21000 | 20900 | 513 |
| 239 | 20250115 | 151000 | 10183619650 | 21000 | 21050 | 21050 | 20950 | 2029 |
| 240 | 20250115 | 150900 | 10141017450 | 21000 | 21100 | 21100 | 21000 | 4000 |
| 241 | 20250115 | 150800 | 10056743450 | 21100 | 20950 | 21100 | 20950 | 5873 |
| 242 | 20250115 | 150700 | 9933184100 | 20950 | 20950 | 21000 | 20900 | 3121 |
| 243 | 20250115 | 150600 | 9867694250 | 21000 | 20900 | 21000 | 20900 | 947 |
| 244 | 20250115 | 150500 | 9847862250 | 20950 | 20950 | 20950 | 20900 | 662 |
| 245 | 20250115 | 150400 | 9833999700 | 20950 | 20900 | 20950 | 20900 | 2023 |
| 246 | 20250115 | 150300 | 9791626800 | 20900 | 20900 | 20950 | 20850 | 1080 |
| 247 | 20250115 | 150200 | 9769049300 | 20850 | 20900 | 20950 | 20800 | 487 |
| 248 | 20250115 | 150100 | 9758884300 | 20900 | 20900 | 20950 | 20850 | 908 |
| 249 | 20250115 | 150000 | 9739882000 | 20950 | 20900 | 20950 | 20850 | 760 |
| 250 | 20250115 | 145900 | 9723998200 | 20950 | 21000 | 21000 | 20900 | 839 |
| 251 | 20250115 | 145800 | 9706418400 | 20850 | 20750 | 21000 | 20750 | 6102 |
| 252 | 20250115 | 145700 | 9578785400 | 20750 | 20850 | 20850 | 20700 | 938 |
| 253 | 20250115 | 145600 | 9559275950 | 20850 | 20700 | 20850 | 20700 | 5339 |
| 254 | 20250115 | 145500 | 9448216100 | 20700 | 20750 | 20750 | 20700 | 2904 |
| 255 | 20250115 | 145400 | 9388082500 | 20750 | 20750 | 20800 | 20700 | 508 |
| 256 | 20250115 | 145300 | 9377547800 | 20750 | 20700 | 20750 | 20650 | 467 |
| 257 | 20250115 | 145200 | 9367890650 | 20650 | 20750 | 20800 | 20650 | 712 |
| 258 | 20250115 | 145100 | 9353127100 | 20750 | 20750 | 20800 | 20650 | 1562 |
| 259 | 20250115 | 145000 | 9320800800 | 20700 | 20800 | 20850 | 20650 | 3215 |
| 260 | 20250115 | 144900 | 9254173350 | 20750 | 20700 | 20800 | 20650 | 2906 |
| 261 | 20250115 | 144800 | 9193841350 | 20650 | 20700 | 20750 | 20600 | 2459 |
| 262 | 20250115 | 144700 | 9143059200 | 20750 | 20750 | 20800 | 20650 | 2288 |
| 263 | 20250115 | 144600 | 9095709250 | 20800 | 20800 | 20800 | 20750 | 495 |
| 264 | 20250115 | 144500 | 9085429850 | 20750 | 20800 | 20800 | 20750 | 367 |
| 265 | 20250115 | 144400 | 9077812600 | 20750 | 20850 | 20850 | 20700 | 2324 |
| 266 | 20250115 | 144300 | 9029590750 | 20800 | 20800 | 20900 | 20800 | 651 |
| 267 | 20250115 | 144200 | 9016045400 | 20800 | 20900 | 20950 | 20750 | 3915 |
| 268 | 20250115 | 144100 | 8934582400 | 20900 | 20900 | 20900 | 20850 | 311 |
| 269 | 20250115 | 144000 | 8928089550 | 20850 | 20800 | 20900 | 20800 | 176 |
| 270 | 20250115 | 143900 | 8924413450 | 20800 | 20950 | 20950 | 20800 | 1789 |
| 271 | 20250115 | 143800 | 8887078350 | 20900 | 20950 | 21000 | 20900 | 208 |
| 272 | 20250115 | 143700 | 8882723300 | 20950 | 20950 | 20950 | 20900 | 290 |
| 273 | 20250115 | 143600 | 8876653100 | 20900 | 20900 | 20950 | 20900 | 496 |
| 274 | 20250115 | 143500 | 8866282150 | 20900 | 20950 | 21000 | 20900 | 940 |
| 275 | 20250115 | 143400 | 8846590000 | 20900 | 21000 | 21000 | 20900 | 1704 |
| 276 | 20250115 | 143300 | 8810852600 | 21000 | 21000 | 21050 | 21000 | 651 |
| 277 | 20250115 | 143200 | 8797176650 | 21000 | 21000 | 21050 | 21000 | 540 |
| 278 | 20250115 | 143100 | 8785828400 | 21050 | 21000 | 21050 | 20950 | 1269 |
| 279 | 20250115 | 143000 | 8759182300 | 21000 | 21050 | 21050 | 21000 | 4804 |
| 280 | 20250115 | 142900 | 8658066800 | 21000 | 20950 | 21050 | 20950 | 1550 |
| 281 | 20250115 | 142800 | 8625526400 | 21000 | 21000 | 21000 | 20950 | 430 |
| 282 | 20250115 | 142700 | 8616508400 | 21000 | 21000 | 21000 | 20950 | 1206 |
| 283 | 20250115 | 142600 | 8591189200 | 21000 | 21000 | 21000 | 20950 | 383 |
| 284 | 20250115 | 142500 | 8583162000 | 20950 | 20950 | 21000 | 20950 | 234 |
| 285 | 20250115 | 142400 | 8578251600 | 20950 | 20950 | 20950 | 20900 | 781 |
| 286 | 20250115 | 142300 | 8561898800 | 20950 | 20900 | 20950 | 20900 | 208 |
| 287 | 20250115 | 142200 | 8557544800 | 20900 | 20950 | 20950 | 20900 | 339 |
| 288 | 20250115 | 142100 | 8550447450 | 20900 | 20950 | 20950 | 20900 | 330 |
| 289 | 20250115 | 142000 | 8543543650 | 20900 | 20950 | 20950 | 20900 | 1957 |
| 290 | 20250115 | 141900 | 8502627900 | 20950 | 20900 | 21000 | 20900 | 724 |
| 291 | 20250115 | 141800 | 8487442350 | 20950 | 20950 | 21000 | 20900 | 387 |
| 292 | 20250115 | 141700 | 8479332600 | 20950 | 20950 | 21000 | 20950 | 752 |
| 293 | 20250115 | 141600 | 8463567600 | 21000 | 21000 | 21000 | 20950 | 1280 |
| 294 | 20250115 | 141500 | 8436740400 | 20950 | 21000 | 21050 | 20950 | 1766 |
| 295 | 20250115 | 141400 | 8399715450 | 21000 | 21050 | 21050 | 21000 | 293 |
| 296 | 20250115 | 141300 | 8393559350 | 21000 | 21050 | 21100 | 21000 | 1044 |
| 297 | 20250115 | 141200 | 8371589850 | 21050 | 21050 | 21150 | 20950 | 970 |
| 298 | 20250115 | 141100 | 8351165150 | 21100 | 21100 | 21100 | 21050 | 2935 |
| 299 | 20250115 | 141000 | 8289298150 | 21100 | 21100 | 21150 | 21050 | 4012 |
| 300 | 20250115 | 140900 | 8204631350 | 21100 | 21150 | 21200 | 21100 | 4307 |
| 301 | 20250115 | 140800 | 8113408500 | 21200 | 21150 | 21200 | 21100 | 1006 |
| 302 | 20250115 | 140700 | 8092116300 | 21100 | 21100 | 21100 | 21000 | 2404 |
| 303 | 20250115 | 140600 | 8041499100 | 21050 | 21100 | 21100 | 21050 | 1330 |
| 304 | 20250115 | 140500 | 8013494100 | 21050 | 21100 | 21100 | 21000 | 1988 |
| 305 | 20250115 | 140400 | 7971688350 | 21100 | 21100 | 21100 | 21050 | 1783 |
| 306 | 20250115 | 140300 | 7934102250 | 21100 | 21000 | 21100 | 21000 | 279 |
| 307 | 20250115 | 140200 | 7928226800 | 21000 | 20950 | 21100 | 20900 | 1833 |
| 308 | 20250115 | 140100 | 7889734200 | 21000 | 21000 | 21000 | 20950 | 778 |
| 309 | 20250115 | 140000 | 7873400300 | 21050 | 21150 | 21150 | 21000 | 1170 |
| 310 | 20250115 | 135900 | 7848692700 | 21150 | 21000 | 21150 | 20950 | 3879 |
| 311 | 20250115 | 135800 | 7766931950 | 20900 | 20950 | 20950 | 20800 | 3983 |
| 312 | 20250115 | 135700 | 7683814700 | 20950 | 21100 | 21100 | 20850 | 6072 |
| 313 | 20250115 | 135600 | 7556670000 | 21100 | 21100 | 21150 | 21050 | 1773 |
| 314 | 20250115 | 135500 | 7519226100 | 21100 | 21100 | 21200 | 21100 | 6304 |
| 315 | 20250115 | 135400 | 7386013500 | 21100 | 21100 | 21100 | 21050 | 1528 |
| 316 | 20250115 | 135300 | 7353832650 | 21100 | 21100 | 21100 | 21050 | 1525 |
| 317 | 20250115 | 135200 | 7321685250 | 21100 | 21000 | 21150 | 21000 | 16482 |
| 318 | 20250115 | 135100 | 6974957450 | 21000 | 20900 | 21000 | 20850 | 14405 |
| 319 | 20250115 | 135000 | 6673232350 | 20900 | 20900 | 20950 | 20900 | 1318 |
| 320 | 20250115 | 134900 | 6645684800 | 20950 | 20900 | 20950 | 20900 | 2100 |
| 321 | 20250115 | 134800 | 6601776900 | 20900 | 20950 | 20950 | 20900 | 725 |
| 322 | 20250115 | 134700 | 6586612000 | 20950 | 20950 | 20950 | 20900 | 2149 |
| 323 | 20250115 | 134600 | 6541594800 | 20950 | 20900 | 20950 | 20850 | 2006 |
| 324 | 20250115 | 134500 | 6499619900 | 20900 | 20850 | 20950 | 20800 | 10820 |
| 325 | 20250115 | 134400 | 6273675400 | 20800 | 20850 | 20850 | 20800 | 375 |
| 326 | 20250115 | 134300 | 6265870350 | 20750 | 20800 | 20850 | 20750 | 372 |
| 327 | 20250115 | 134200 | 6258126100 | 20800 | 20850 | 20900 | 20750 | 5319 |
| 328 | 20250115 | 134100 | 6147081700 | 20850 | 20800 | 20850 | 20750 | 483 |
| 329 | 20250115 | 134000 | 6137042000 | 20800 | 20750 | 20850 | 20750 | 4573 |
| 330 | 20250115 | 133900 | 6041979550 | 20750 | 20700 | 20850 | 20700 | 4949 |
| 331 | 20250115 | 133800 | 5939219150 | 20700 | 20650 | 20700 | 20600 | 466 |
| 332 | 20250115 | 133700 | 5929596200 | 20600 | 20650 | 20650 | 20600 | 103 |
| 333 | 20250115 | 133600 | 5927472550 | 20650 | 20650 | 20650 | 20600 | 64 |
| 334 | 20250115 | 133500 | 5926152850 | 20650 | 20650 | 20650 | 20600 | 409 |
| 335 | 20250115 | 133400 | 5917721850 | 20600 | 20600 | 20600 | 20600 | 101 |
| 336 | 20250115 | 133300 | 5915641250 | 20600 | 20600 | 20650 | 20550 | 675 |
| 337 | 20250115 | 133200 | 5901760600 | 20600 | 20550 | 20650 | 20550 | 1783 |
| 338 | 20250115 | 133100 | 5864999750 | 20550 | 20550 | 20550 | 20500 | 212 |
| 339 | 20250115 | 133000 | 5860649100 | 20500 | 20550 | 20550 | 20500 | 481 |
| 340 | 20250115 | 132900 | 5850787300 | 20550 | 20500 | 20550 | 20500 | 285 |
| 341 | 20250115 | 132800 | 5844939450 | 20550 | 20550 | 20550 | 20500 | 38 |
| 342 | 20250115 | 132700 | 5844159200 | 20500 | 20550 | 20550 | 20500 | 281 |
| 343 | 20250115 | 132600 | 5838396350 | 20550 | 20550 | 20550 | 20500 | 410 |
| 344 | 20250115 | 132500 | 5829980900 | 20550 | 20500 | 20550 | 20500 | 623 |
| 345 | 20250115 | 132400 | 5817196750 | 20500 | 20550 | 20600 | 20500 | 940 |
| 346 | 20250115 | 132300 | 5797883150 | 20600 | 20550 | 20600 | 20550 | 49 |
| 347 | 20250115 | 132200 | 5796875450 | 20550 | 20550 | 20550 | 20500 | 107 |
| 348 | 20250115 | 132100 | 5794680300 | 20550 | 20600 | 20650 | 20500 | 346 |
| 349 | 20250115 | 132000 | 5787575750 | 20550 | 20550 | 20600 | 20550 | 271 |
| 350 | 20250115 | 131900 | 5782005500 | 20550 | 20500 | 20600 | 20500 | 693 |
| 351 | 20250115 | 131800 | 5767779300 | 20500 | 20550 | 20650 | 20500 | 106 |
| 352 | 20250115 | 131700 | 5765604700 | 20600 | 20650 | 20650 | 20550 | 5068 |
| 353 | 20250115 | 131600 | 5661362500 | 20650 | 20650 | 20650 | 20650 | 179 |
| 354 | 20250115 | 131500 | 5657666150 | 20750 | 20600 | 20750 | 20600 | 1162 |
| 355 | 20250115 | 131400 | 5633568250 | 20700 | 20600 | 20700 | 20550 | 12616 |
| 356 | 20250115 | 131300 | 5372532500 | 20600 | 20600 | 20600 | 20600 | 405 |
| 357 | 20250115 | 131200 | 5364189500 | 20600 | 20550 | 20600 | 20550 | 156 |
| 358 | 20250115 | 131100 | 5360981100 | 20550 | 20600 | 20600 | 20550 | 192 |
| 359 | 20250115 | 131000 | 5357028050 | 20600 | 20650 | 20650 | 20550 | 295 |
| 360 | 20250115 | 130900 | 5350953200 | 20650 | 20600 | 20650 | 20550 | 555 |
| 361 | 20250115 | 130800 | 5339498700 | 20600 | 20600 | 20650 | 20600 | 2124 |
| 362 | 20250115 | 130700 | 5295744150 | 20650 | 20600 | 20650 | 20600 | 302 |
| 363 | 20250115 | 130600 | 5289519450 | 20650 | 20600 | 20650 | 20600 | 193 |
| 364 | 20250115 | 130500 | 5285536000 | 20650 | 20600 | 20650 | 20600 | 174 |
| 365 | 20250115 | 130400 | 5281947950 | 20600 | 20600 | 20650 | 20600 | 1551 |
| 366 | 20250115 | 130300 | 5249988450 | 20600 | 20650 | 20650 | 20600 | 136 |
| 367 | 20250115 | 130200 | 5247184850 | 20650 | 20650 | 20650 | 20650 | 20 |
| 368 | 20250115 | 130100 | 5246771850 | 20650 | 20650 | 20650 | 20600 | 455 |
| 369 | 20250115 | 130000 | 5237391100 | 20600 | 20650 | 20700 | 20600 | 2498 |
| 370 | 20250115 | 125900 | 5185812200 | 20700 | 20700 | 20700 | 20650 | 472 |
| 371 | 20250115 | 125800 | 5176045050 | 20700 | 20700 | 20700 | 20650 | 130 |
| 372 | 20250115 | 125700 | 5173355650 | 20650 | 20700 | 20700 | 20650 | 639 |
| 373 | 20250115 | 125600 | 5160132200 | 20650 | 20650 | 20700 | 20650 | 64 |
| 374 | 20250115 | 125500 | 5158810300 | 20650 | 20700 | 20700 | 20650 | 133 |
| 375 | 20250115 | 125400 | 5156061500 | 20700 | 20650 | 20700 | 20650 | 458 |
| 376 | 20250115 | 125300 | 5146603600 | 20650 | 20600 | 20650 | 20600 | 280 |
| 377 | 20250115 | 125200 | 5140824350 | 20650 | 20650 | 20650 | 20600 | 192 |
| 378 | 20250115 | 125100 | 5136863150 | 20650 | 20650 | 20650 | 20600 | 38 |
| 379 | 20250115 | 125000 | 5136078900 | 20650 | 20650 | 20650 | 20600 | 184 |
| 380 | 20250115 | 124900 | 5132281050 | 20650 | 20600 | 20650 | 20600 | 276 |
| 381 | 20250115 | 124800 | 5126582000 | 20600 | 20600 | 20700 | 20600 | 420 |
| 382 | 20250115 | 124700 | 5117927850 | 20600 | 20650 | 20650 | 20600 | 959 |
| 383 | 20250115 | 124600 | 5098135450 | 20650 | 20650 | 20650 | 20600 | 699 |
| 384 | 20250115 | 124500 | 5083704350 | 20650 | 20650 | 20650 | 20600 | 547 |
| 385 | 20250115 | 124400 | 5072411850 | 20600 | 20550 | 20600 | 20550 | 482 |
| 386 | 20250115 | 124300 | 5062487650 | 20550 | 20650 | 20650 | 20550 | 1273 |
| 387 | 20250115 | 124200 | 5036285200 | 20600 | 20600 | 20650 | 20600 | 550 |
| 388 | 20250115 | 124100 | 5024955050 | 20600 | 20600 | 20650 | 20600 | 173 |
| 389 | 20250115 | 124000 | 5021390900 | 20600 | 20650 | 20650 | 20600 | 104 |
| 390 | 20250115 | 123900 | 5019248450 | 20650 | 20600 | 20650 | 20550 | 519 |
| 391 | 20250115 | 123800 | 5008561100 | 20600 | 20600 | 20650 | 20600 | 307 |
| 392 | 20250115 | 123700 | 5002236750 | 20650 | 20600 | 20650 | 20550 | 581 |
| 393 | 20250115 | 123600 | 4990269650 | 20550 | 20600 | 20600 | 20550 | 470 |
| 394 | 20250115 | 123500 | 4980604000 | 20600 | 20600 | 20600 | 20550 | 407 |
| 395 | 20250115 | 123400 | 4972227050 | 20650 | 20600 | 20650 | 20550 | 204 |
| 396 | 20250115 | 123300 | 4968024450 | 20550 | 20600 | 20650 | 20550 | 2055 |
| 397 | 20250115 | 123200 | 4925720900 | 20600 | 20700 | 20700 | 20600 | 1142 |
| 398 | 20250115 | 123100 | 4902162350 | 20700 | 20650 | 20700 | 20650 | 80 |
| 399 | 20250115 | 123000 | 4900509950 | 20650 | 20700 | 20700 | 20650 | 82 |
| 400 | 20250115 | 122900 | 4898813700 | 20700 | 20750 | 20750 | 20650 | 205 |
| 401 | 20250115 | 122800 | 4894570450 | 20750 | 20650 | 20800 | 20650 | 206 |
| 402 | 20250115 | 122700 | 4890295850 | 20700 | 20650 | 20700 | 20650 | 445 |
| 403 | 20250115 | 122600 | 4881087300 | 20650 | 20700 | 20700 | 20650 | 82 |
| 404 | 20250115 | 122500 | 4879391450 | 20700 | 20750 | 20750 | 20700 | 414 |
| 405 | 20250115 | 122400 | 4870812500 | 20750 | 20800 | 20800 | 20700 | 221 |
| 406 | 20250115 | 122300 | 4866226700 | 20750 | 20750 | 20800 | 20700 | 658 |
| 407 | 20250115 | 122200 | 4852569200 | 20750 | 20700 | 20750 | 20700 | 479 |
| 408 | 20250115 | 122100 | 4842646600 | 20700 | 20700 | 20750 | 20700 | 669 |
| 409 | 20250115 | 122000 | 4828770250 | 20700 | 20700 | 20700 | 20700 | 172 |
| 410 | 20250115 | 121900 | 4825209850 | 20750 | 20750 | 20750 | 20750 | 301 |
| 411 | 20250115 | 121800 | 4818964100 | 20700 | 20800 | 20850 | 20700 | 3050 |
| 412 | 20250115 | 121700 | 4755609050 | 20750 | 20750 | 20750 | 20750 | 336 |
| 413 | 20250115 | 121600 | 4748637050 | 20700 | 20700 | 20750 | 20700 | 261 |
| 414 | 20250115 | 121500 | 4743227100 | 20750 | 20750 | 20750 | 20700 | 113 |
| 415 | 20250115 | 121400 | 4740882850 | 20750 | 20750 | 20750 | 20700 | 401 |
| 416 | 20250115 | 121300 | 4732565300 | 20750 | 20750 | 20750 | 20700 | 95 |
| 417 | 20250115 | 121200 | 4730595850 | 20750 | 20750 | 20750 | 20700 | 498 |
| 418 | 20250115 | 121100 | 4720276350 | 20750 | 20700 | 20750 | 20700 | 170 |
| 419 | 20250115 | 121000 | 4716750600 | 20700 | 20700 | 20750 | 20700 | 813 |
| 420 | 20250115 | 120900 | 4699920650 | 20700 | 20700 | 20700 | 20650 | 316 |
| 421 | 20250115 | 120800 | 4693380300 | 20700 | 20600 | 20700 | 20600 | 320 |
| 422 | 20250115 | 120700 | 4686769350 | 20650 | 20650 | 20650 | 20600 | 477 |
| 423 | 20250115 | 120600 | 4676934250 | 20650 | 20650 | 20650 | 20600 | 205 |
| 424 | 20250115 | 120500 | 4672701650 | 20700 | 20700 | 20700 | 20650 | 231 |
| 425 | 20250115 | 120400 | 4667920300 | 20750 | 20600 | 20750 | 20600 | 505 |
| 426 | 20250115 | 120300 | 4657462450 | 20600 | 20600 | 20600 | 20550 | 1055 |
| 427 | 20250115 | 120200 | 4635761900 | 20600 | 20550 | 20600 | 20550 | 103 |
| 428 | 20250115 | 120100 | 4633640200 | 20600 | 20600 | 20650 | 20600 | 1131 |
| 429 | 20250115 | 120000 | 4610334350 | 20600 | 20650 | 20650 | 20600 | 246 |
| 430 | 20250115 | 115900 | 4605258300 | 20700 | 20600 | 20700 | 20600 | 236 |
| 431 | 20250115 | 115800 | 4600376800 | 20700 | 20650 | 20700 | 20650 | 1382 |
| 432 | 20250115 | 115700 | 4571814350 | 20600 | 20650 | 20650 | 20600 | 283 |
| 433 | 20250115 | 115600 | 4565984350 | 20650 | 20650 | 20650 | 20600 | 469 |
| 434 | 20250115 | 115500 | 4556303700 | 20600 | 20650 | 20650 | 20600 | 135 |
| 435 | 20250115 | 115400 | 4553522000 | 20650 | 20600 | 20650 | 20550 | 781 |
| 436 | 20250115 | 115300 | 4537437750 | 20600 | 20600 | 20650 | 20600 | 760 |
| 437 | 20250115 | 115200 | 4521773700 | 20600 | 20600 | 20650 | 20550 | 643 |
| 438 | 20250115 | 115100 | 4508531050 | 20650 | 20650 | 20700 | 20600 | 398 |
| 439 | 20250115 | 115000 | 4500321850 | 20600 | 20650 | 20650 | 20600 | 386 |
| 440 | 20250115 | 114900 | 4492358950 | 20700 | 20650 | 20700 | 20600 | 241 |
| 441 | 20250115 | 114800 | 4487384050 | 20650 | 20550 | 20650 | 20550 | 268 |
| 442 | 20250115 | 114700 | 4481871150 | 20550 | 20600 | 20650 | 20550 | 291 |
| 443 | 20250115 | 114600 | 4475874300 | 20550 | 20600 | 20600 | 20550 | 422 |
| 444 | 20250115 | 114500 | 4467185250 | 20600 | 20550 | 20600 | 20550 | 181 |
| 445 | 20250115 | 114400 | 4463458300 | 20550 | 20600 | 20600 | 20550 | 118 |
| 446 | 20250115 | 114300 | 4461029200 | 20600 | 20650 | 20650 | 20550 | 1270 |
| 447 | 20250115 | 114200 | 4434853600 | 20650 | 20650 | 20650 | 20600 | 1477 |
| 448 | 20250115 | 114100 | 4404393950 | 20650 | 20750 | 20750 | 20650 | 297 |
| 449 | 20250115 | 114000 | 4398237700 | 20700 | 20700 | 20750 | 20650 | 536 |
| 450 | 20250115 | 113900 | 4387138500 | 20750 | 20700 | 20750 | 20700 | 320 |
| 451 | 20250115 | 113800 | 4380511150 | 20700 | 20750 | 20750 | 20700 | 364 |
| 452 | 20250115 | 113700 | 4372962600 | 20750 | 20700 | 20750 | 20700 | 216 |
| 453 | 20250115 | 113600 | 4368482200 | 20750 | 20700 | 20750 | 20700 | 255 |
| 454 | 20250115 | 113500 | 4363196350 | 20750 | 20750 | 20750 | 20750 | 373 |
| 455 | 20250115 | 113400 | 4355456600 | 20700 | 20750 | 20750 | 20700 | 297 |
| 456 | 20250115 | 113300 | 4349298300 | 20800 | 20700 | 20800 | 20700 | 567 |
| 457 | 20250115 | 113200 | 4337525450 | 20700 | 20700 | 20700 | 20700 | 165 |
| 458 | 20250115 | 113100 | 4334109950 | 20650 | 20650 | 20750 | 20650 | 319 |
| 459 | 20250115 | 113000 | 4327508300 | 20750 | 20700 | 20750 | 20700 | 1014 |
| 460 | 20250115 | 112900 | 4306503750 | 20700 | 20650 | 20700 | 20650 | 1048 |
| 461 | 20250115 | 112800 | 4284819900 | 20700 | 20650 | 20700 | 20650 | 777 |
| 462 | 20250115 | 112700 | 4268737350 | 20700 | 20700 | 20700 | 20650 | 368 |
| 463 | 20250115 | 112600 | 4261123650 | 20650 | 20600 | 20650 | 20550 | 614 |
| 464 | 20250115 | 112500 | 4248456250 | 20650 | 20650 | 20650 | 20600 | 658 |
| 465 | 20250115 | 112400 | 4234879500 | 20650 | 20600 | 20650 | 20600 | 149 |
| 466 | 20250115 | 112300 | 4231804950 | 20600 | 20600 | 20650 | 20600 | 280 |
| 467 | 20250115 | 112200 | 4226029700 | 20600 | 20650 | 20650 | 20600 | 237 |
| 468 | 20250115 | 112100 | 4221136600 | 20650 | 20600 | 20650 | 20600 | 398 |
| 469 | 20250115 | 112000 | 4212930450 | 20650 | 20600 | 20650 | 20600 | 241 |
| 470 | 20250115 | 111900 | 4207958550 | 20550 | 20550 | 20600 | 20500 | 350 |
| 471 | 20250115 | 111800 | 4200763900 | 20600 | 20600 | 20650 | 20550 | 459 |
| 472 | 20250115 | 111700 | 4191299200 | 20600 | 20650 | 20650 | 20600 | 678 |
| 473 | 20250115 | 111600 | 4177299750 | 20650 | 20600 | 20700 | 20600 | 380 |
| 474 | 20250115 | 111500 | 4169446400 | 20600 | 20700 | 20700 | 20600 | 264 |
| 475 | 20250115 | 111400 | 4163991450 | 20600 | 20600 | 20650 | 20550 | 324 |
| 476 | 20250115 | 111300 | 4157308600 | 20600 | 20600 | 20650 | 20600 | 450 |
| 477 | 20250115 | 111200 | 4148035400 | 20600 | 20500 | 20600 | 20500 | 458 |
| 478 | 20250115 | 111100 | 4138617550 | 20550 | 20600 | 20600 | 20450 | 4127 |
| 479 | 20250115 | 111000 | 4053966050 | 20550 | 20600 | 20600 | 20550 | 1812 |
| 480 | 20250115 | 110900 | 4016648050 | 20600 | 20550 | 20600 | 20550 | 630 |
| 481 | 20250115 | 110800 | 4003687050 | 20600 | 20600 | 20600 | 20550 | 1724 |
| 482 | 20250115 | 110700 | 3968174650 | 20600 | 20700 | 20750 | 20600 | 833 |
| 483 | 20250115 | 110600 | 3950962950 | 20750 | 20650 | 20800 | 20650 | 146 |
| 484 | 20250115 | 110500 | 3947938600 | 20650 | 20700 | 20800 | 20650 | 2397 |
| 485 | 20250115 | 110400 | 3898285750 | 20700 | 20700 | 20750 | 20700 | 511 |
| 486 | 20250115 | 110300 | 3887701250 | 20750 | 20750 | 20750 | 20650 | 2289 |
| 487 | 20250115 | 110200 | 3840300650 | 20750 | 20800 | 20850 | 20750 | 1310 |
| 488 | 20250115 | 110100 | 3813058150 | 20750 | 20850 | 20850 | 20750 | 706 |
| 489 | 20250115 | 110000 | 3798385850 | 20900 | 20850 | 20900 | 20800 | 369 |
| 490 | 20250115 | 105900 | 3790687150 | 20900 | 20850 | 20900 | 20800 | 459 |
| 491 | 20250115 | 105800 | 3781102800 | 20900 | 20900 | 20900 | 20850 | 519 |
| 492 | 20250115 | 105700 | 3770256950 | 20900 | 20900 | 20900 | 20850 | 519 |
| 493 | 20250115 | 105600 | 3759416600 | 20900 | 20850 | 20900 | 20850 | 1707 |
| 494 | 20250115 | 105500 | 3723764850 | 20850 | 20850 | 20850 | 20800 | 362 |
| 495 | 20250115 | 105400 | 3716221400 | 20850 | 20800 | 20900 | 20800 | 1222 |
| 496 | 20250115 | 105300 | 3690755250 | 20750 | 20850 | 20850 | 20750 | 937 |
| 497 | 20250115 | 105200 | 3671271400 | 20850 | 20850 | 20900 | 20750 | 4534 |
| 498 | 20250115 | 105100 | 3576605750 | 20850 | 20850 | 20850 | 20800 | 605 |
| 499 | 20250115 | 105000 | 3563997900 | 20850 | 20850 | 20850 | 20800 | 232 |
| 500 | 20250115 | 104900 | 3559162150 | 20800 | 20850 | 20850 | 20800 | 697 |
| 501 | 20250115 | 104800 | 3544644900 | 20850 | 20850 | 20850 | 20800 | 301 |
| 502 | 20250115 | 104700 | 3538371300 | 20850 | 20900 | 20900 | 20800 | 1388 |
| 503 | 20250115 | 104600 | 3509401900 | 20850 | 20900 | 20950 | 20850 | 768 |
| 504 | 20250115 | 104500 | 3493352150 | 20900 | 20950 | 20950 | 20850 | 1110 |
| 505 | 20250115 | 104400 | 3470151050 | 20950 | 20850 | 20950 | 20850 | 2085 |
| 506 | 20250115 | 104300 | 3426546900 | 20850 | 20850 | 20900 | 20750 | 484 |
| 507 | 20250115 | 104200 | 3416445800 | 20900 | 20800 | 20950 | 20800 | 6943 |
| 508 | 20250115 | 104100 | 3271433400 | 20800 | 20750 | 20800 | 20750 | 495 |
| 509 | 20250115 | 104000 | 3261148100 | 20800 | 20800 | 20850 | 20750 | 348 |
| 510 | 20250115 | 103900 | 3253907650 | 20800 | 20800 | 20850 | 20750 | 1707 |
| 511 | 20250115 | 103800 | 3218359450 | 20850 | 20800 | 20850 | 20750 | 632 |
| 512 | 20250115 | 103700 | 3205217250 | 20800 | 20850 | 20850 | 20750 | 274 |
| 513 | 20250115 | 103600 | 3199523600 | 20850 | 20750 | 20850 | 20750 | 386 |
| 514 | 20250115 | 103500 | 3191498450 | 20750 | 20800 | 20800 | 20750 | 334 |
| 515 | 20250115 | 103400 | 3184551300 | 20800 | 20800 | 20900 | 20800 | 3052 |
| 516 | 20250115 | 103300 | 3120802150 | 20850 | 20800 | 20850 | 20750 | 485 |
| 517 | 20250115 | 103200 | 3110713900 | 20800 | 20800 | 20800 | 20750 | 1446 |
| 518 | 20250115 | 103100 | 3080701500 | 20750 | 20750 | 20800 | 20750 | 540 |
| 519 | 20250115 | 103000 | 3069483200 | 20750 | 20800 | 20850 | 20750 | 557 |
| 520 | 20250115 | 102900 | 3057897400 | 20800 | 20900 | 20900 | 20800 | 523 |
| 521 | 20250115 | 102800 | 3046991400 | 20850 | 20900 | 20900 | 20850 | 321 |
| 522 | 20250115 | 102700 | 3040288250 | 20800 | 20750 | 20900 | 20750 | 3335 |
| 523 | 20250115 | 102600 | 2970714900 | 20800 | 20800 | 20800 | 20750 | 219 |
| 524 | 20250115 | 102500 | 2966160900 | 20800 | 20800 | 20850 | 20750 | 319 |
| 525 | 20250115 | 102400 | 2959527650 | 20800 | 20800 | 20800 | 20750 | 457 |
| 526 | 20250115 | 102300 | 2950026500 | 20800 | 20750 | 20800 | 20700 | 344 |
| 527 | 20250115 | 102200 | 2942883000 | 20750 | 20750 | 20800 | 20750 | 250 |
| 528 | 20250115 | 102100 | 2937688200 | 20750 | 20750 | 20750 | 20750 | 210 |
| 529 | 20250115 | 102000 | 2933330700 | 20750 | 20750 | 20800 | 20750 | 304 |
| 530 | 20250115 | 101900 | 2927010800 | 20700 | 20750 | 20750 | 20700 | 156 |
| 531 | 20250115 | 101800 | 2923778250 | 20750 | 20700 | 20750 | 20700 | 227 |
| 532 | 20250115 | 101700 | 2919070350 | 20700 | 20800 | 20800 | 20700 | 1600 |
| 533 | 20250115 | 101600 | 2885931800 | 20800 | 20750 | 20800 | 20750 | 22 |
| 534 | 20250115 | 101500 | 2885474550 | 20750 | 20750 | 20800 | 20700 | 524 |
| 535 | 20250115 | 101400 | 2874604700 | 20800 | 20800 | 20800 | 20750 | 766 |
| 536 | 20250115 | 101300 | 2858677750 | 20750 | 20800 | 20800 | 20750 | 1074 |
| 537 | 20250115 | 101200 | 2836373850 | 20800 | 20800 | 20850 | 20750 | 405 |
| 538 | 20250115 | 101100 | 2827952100 | 20800 | 20800 | 20800 | 20800 | 700 |
| 539 | 20250115 | 101000 | 2813392100 | 20800 | 20800 | 20850 | 20800 | 579 |
| 540 | 20250115 | 100900 | 2801341250 | 20850 | 20800 | 20850 | 20800 | 208 |
| 541 | 20250115 | 100800 | 2797006950 | 20750 | 20850 | 20900 | 20750 | 406 |
| 542 | 20250115 | 100700 | 2788543500 | 20850 | 20900 | 20900 | 20750 | 877 |
| 543 | 20250115 | 100600 | 2770291550 | 20900 | 20800 | 20900 | 20800 | 390 |
| 544 | 20250115 | 100500 | 2762162100 | 20800 | 20750 | 20800 | 20700 | 1253 |
| 545 | 20250115 | 100400 | 2736129100 | 20750 | 20800 | 20800 | 20750 | 225 |
| 546 | 20250115 | 100300 | 2731452550 | 20750 | 20750 | 20800 | 20750 | 206 |
| 547 | 20250115 | 100200 | 2727175350 | 20750 | 20750 | 20800 | 20750 | 1035 |
| 548 | 20250115 | 100100 | 2705684450 | 20750 | 20750 | 20800 | 20750 | 38 |
| 549 | 20250115 | 100000 | 2704894500 | 20800 | 20750 | 20800 | 20750 | 337 |
| 550 | 20250115 | 095900 | 2697890350 | 20750 | 20750 | 20800 | 20750 | 334 |
| 551 | 20250115 | 095800 | 2690956150 | 20750 | 20750 | 20800 | 20750 | 203 |
| 552 | 20250115 | 095700 | 2686736200 | 20750 | 20750 | 20800 | 20750 | 270 |
| 553 | 20250115 | 095600 | 2681132100 | 20750 | 20750 | 20800 | 20750 | 472 |
| 554 | 20250115 | 095500 | 2671318400 | 20750 | 20700 | 20750 | 20700 | 1601 |
| 555 | 20250115 | 095400 | 2638100100 | 20750 | 20650 | 20750 | 20650 | 964 |
| 556 | 20250115 | 095300 | 2618134050 | 20650 | 20700 | 20700 | 20650 | 300 |
| 557 | 20250115 | 095200 | 2611926950 | 20700 | 20700 | 20700 | 20650 | 428 |
| 558 | 20250115 | 095100 | 2603080400 | 20650 | 20700 | 20700 | 20650 | 348 |
| 559 | 20250115 | 095000 | 2595885200 | 20650 | 20800 | 20800 | 20650 | 999 |
| 560 | 20250115 | 094900 | 2575232500 | 20800 | 20750 | 20800 | 20700 | 888 |
| 561 | 20250115 | 094800 | 2556804150 | 20750 | 20700 | 20750 | 20700 | 93 |
| 562 | 20250115 | 094700 | 2554876000 | 20750 | 20650 | 20750 | 20650 | 414 |
| 563 | 20250115 | 094600 | 2546295600 | 20650 | 20700 | 20750 | 20650 | 818 |
| 564 | 20250115 | 094500 | 2529355050 | 20700 | 20700 | 20750 | 20700 | 455 |
| 565 | 20250115 | 094400 | 2519935000 | 20750 | 20650 | 20800 | 20650 | 606 |
| 566 | 20250115 | 094300 | 2507365800 | 20650 | 20800 | 20800 | 20650 | 478 |
| 567 | 20250115 | 094200 | 2497469200 | 20700 | 20750 | 20900 | 20700 | 1118 |
| 568 | 20250115 | 094100 | 2474236950 | 20900 | 20900 | 21000 | 20750 | 8945 |
| 569 | 20250115 | 094000 | 2287216550 | 20950 | 20900 | 20950 | 20850 | 2233 |
| 570 | 20250115 | 093900 | 2240537400 | 20950 | 20900 | 20950 | 20850 | 1372 |
| 571 | 20250115 | 093800 | 2211851550 | 20850 | 20850 | 20950 | 20850 | 4833 |
| 572 | 20250115 | 093700 | 2110914050 | 20850 | 20850 | 20900 | 20800 | 4355 |
| 573 | 20250115 | 093600 | 2020118650 | 20850 | 20850 | 20850 | 20750 | 2384 |
| 574 | 20250115 | 093500 | 1970494800 | 20850 | 20750 | 20850 | 20700 | 2617 |
| 575 | 20250115 | 093400 | 1916095400 | 20750 | 20800 | 20800 | 20650 | 613 |
| 576 | 20250115 | 093300 | 1903390500 | 20800 | 20700 | 20800 | 20650 | 666 |
| 577 | 20250115 | 093200 | 1889604200 | 20750 | 20750 | 20850 | 20650 | 2129 |
| 578 | 20250115 | 093100 | 1845329000 | 20750 | 20750 | 20800 | 20650 | 1759 |
| 579 | 20250115 | 093000 | 1808752150 | 20750 | 20750 | 20800 | 20600 | 4735 |
| 580 | 20250115 | 092900 | 1710642700 | 20750 | 20800 | 20800 | 20650 | 1959 |
| 581 | 20250115 | 092800 | 1670047000 | 20800 | 20850 | 20900 | 20650 | 4334 |
| 582 | 20250115 | 092700 | 1580078000 | 20850 | 20600 | 20900 | 20550 | 9200 |
| 583 | 20250115 | 092600 | 1389028950 | 20600 | 20550 | 20600 | 20500 | 2150 |
| 584 | 20250115 | 092500 | 1344806800 | 20600 | 20550 | 20600 | 20550 | 328 |
| 585 | 20250115 | 092400 | 1338065200 | 20500 | 20450 | 20600 | 20450 | 555 |
| 586 | 20250115 | 092300 | 1326681100 | 20550 | 20450 | 20550 | 20400 | 1175 |
| 587 | 20250115 | 092200 | 1302642400 | 20500 | 20700 | 20700 | 20500 | 3385 |
| 588 | 20250115 | 092100 | 1232978550 | 20700 | 20650 | 20800 | 20600 | 1201 |
| 589 | 20250115 | 092000 | 1208186400 | 20650 | 20700 | 20700 | 20600 | 3593 |
| 590 | 20250115 | 091900 | 1133988400 | 20750 | 20800 | 20850 | 20700 | 1768 |
| 591 | 20250115 | 091800 | 1097270600 | 20800 | 20600 | 20900 | 20600 | 2124 |
| 592 | 20250115 | 091700 | 1053158550 | 20600 | 20650 | 20800 | 20600 | 7618 |
| 593 | 20250115 | 091600 | 895526500 | 20650 | 20600 | 20700 | 20600 | 1907 |
| 594 | 20250115 | 091500 | 856173050 | 20600 | 20400 | 20600 | 20400 | 4347 |
| 595 | 20250115 | 091400 | 767147700 | 20400 | 20400 | 20450 | 20350 | 1388 |
| 596 | 20250115 | 091300 | 738834950 | 20350 | 20350 | 20450 | 20350 | 1178 |
| 597 | 20250115 | 091200 | 714843200 | 20350 | 20450 | 20500 | 20300 | 5023 |
| 598 | 20250115 | 091100 | 612445550 | 20450 | 20450 | 20550 | 20400 | 1998 |
| 599 | 20250115 | 091000 | 571572300 | 20400 | 20400 | 20550 | 20400 | 1827 |
| 600 | 20250115 | 090900 | 534140000 | 20400 | 20350 | 20500 | 20350 | 1055 |
| 601 | 20250115 | 090800 | 512612500 | 20450 | 20400 | 20450 | 20350 | 2127 |
| 602 | 20250115 | 090700 | 469174850 | 20400 | 20400 | 20450 | 20350 | 2504 |
| 603 | 20250115 | 090600 | 418110900 | 20400 | 20400 | 20450 | 20350 | 5167 |
| 604 | 20250115 | 090500 | 312742700 | 20400 | 20400 | 20400 | 20350 | 316 |
| 605 | 20250115 | 090400 | 306297600 | 20450 | 20500 | 20500 | 20400 | 1430 |
| 606 | 20250115 | 090300 | 277063550 | 20450 | 20400 | 20500 | 20400 | 707 |
| 607 | 20250115 | 090200 | 262599600 | 20400 | 20450 | 20500 | 20350 | 2468 |
| 608 | 20250115 | 090100 | 212251150 | 20400 | 20200 | 20450 | 20200 | 6658 |
| 609 | 20250115 | 090000 | 77150700 | 20250 | 20200 | 20300 | 20150 | 3800 |