33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250120 | 191800 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 6367 |
| 3 | 20250120 | 191700 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 4 | 20250120 | 191600 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 5 | 20250120 | 191500 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 6 | 20250120 | 191400 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 7 | 20250120 | 191300 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 8 | 20250120 | 191200 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 9 | 20250120 | 191100 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 10 | 20250120 | 191000 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 11 | 20250120 | 190900 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 12 | 20250120 | 190800 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 13 | 20250120 | 190700 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 14 | 20250120 | 190600 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 15 | 20250120 | 190500 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 16 | 20250120 | 190400 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 17 | 20250120 | 190300 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 18 | 20250120 | 190200 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 19 | 20250120 | 190100 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 20 | 20250120 | 190000 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 21 | 20250120 | 185900 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 22 | 20250120 | 185800 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 23 | 20250120 | 185700 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 24 | 20250120 | 185600 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 25 | 20250120 | 185500 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 26 | 20250120 | 185400 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 27 | 20250120 | 185300 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 28 | 20250120 | 185200 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 29 | 20250120 | 185100 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 30 | 20250120 | 185000 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 31 | 20250120 | 184900 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 32 | 20250120 | 184800 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 6367 |
| 33 | 20250120 | 184700 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 34 | 20250120 | 184600 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 35 | 20250120 | 184500 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 36 | 20250120 | 184400 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 37 | 20250120 | 184300 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 38 | 20250120 | 184200 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 39 | 20250120 | 184100 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 40 | 20250120 | 184000 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 41 | 20250120 | 183900 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 42 | 20250120 | 183800 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 43 | 20250120 | 183700 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 44 | 20250120 | 183600 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 45 | 20250120 | 183500 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 46 | 20250120 | 183400 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 47 | 20250120 | 183300 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 48 | 20250120 | 183200 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 49 | 20250120 | 183100 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 50 | 20250120 | 183000 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 51 | 20250120 | 182900 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 52 | 20250120 | 182800 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 53 | 20250120 | 182700 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 54 | 20250120 | 182600 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 55 | 20250120 | 182500 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 56 | 20250120 | 182400 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 57 | 20250120 | 182300 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 58 | 20250120 | 182200 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 59 | 20250120 | 182100 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 60 | 20250120 | 182000 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 61 | 20250120 | 181900 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 62 | 20250120 | 181800 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 6367 |
| 63 | 20250120 | 181700 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 64 | 20250120 | 181600 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 65 | 20250120 | 181500 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 66 | 20250120 | 181400 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 67 | 20250120 | 181300 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 68 | 20250120 | 181200 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 69 | 20250120 | 181100 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 70 | 20250120 | 181000 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 71 | 20250120 | 180900 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 72 | 20250120 | 180800 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 73 | 20250120 | 180700 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 74 | 20250120 | 180600 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 75 | 20250120 | 180500 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 76 | 20250120 | 180400 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 77 | 20250120 | 180300 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 78 | 20250120 | 180200 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 79 | 20250120 | 180100 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 80 | 20250120 | 180000 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 81 | 20250120 | 175900 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 82 | 20250120 | 175800 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 83 | 20250120 | 175700 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 84 | 20250120 | 175600 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 85 | 20250120 | 175500 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 86 | 20250120 | 175400 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 87 | 20250120 | 175300 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 88 | 20250120 | 175200 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 89 | 20250120 | 175100 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 90 | 20250120 | 175000 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 91 | 20250120 | 174900 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 92 | 20250120 | 174800 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 6367 |
| 93 | 20250120 | 174700 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 94 | 20250120 | 174600 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 95 | 20250120 | 174500 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 96 | 20250120 | 174400 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 97 | 20250120 | 174300 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 98 | 20250120 | 174200 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 99 | 20250120 | 174100 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 100 | 20250120 | 174000 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 101 | 20250120 | 173900 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 102 | 20250120 | 173800 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 103 | 20250120 | 173700 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 104 | 20250120 | 173600 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 105 | 20250120 | 173500 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 106 | 20250120 | 173400 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 107 | 20250120 | 173300 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 108 | 20250120 | 173200 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 109 | 20250120 | 173100 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 110 | 20250120 | 173000 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 111 | 20250120 | 172900 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 112 | 20250120 | 172800 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 113 | 20250120 | 172700 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 114 | 20250120 | 172600 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 115 | 20250120 | 172500 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 116 | 20250120 | 172400 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 117 | 20250120 | 172300 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 118 | 20250120 | 172200 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 119 | 20250120 | 172100 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 120 | 20250120 | 172000 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 121 | 20250120 | 171900 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 122 | 20250120 | 171800 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 6367 |
| 123 | 20250120 | 171700 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 124 | 20250120 | 171600 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 125 | 20250120 | 171500 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 126 | 20250120 | 171400 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 127 | 20250120 | 171300 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 128 | 20250120 | 171200 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 129 | 20250120 | 171100 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 130 | 20250120 | 171000 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 131 | 20250120 | 170900 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 132 | 20250120 | 170800 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 133 | 20250120 | 170700 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 134 | 20250120 | 170600 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 135 | 20250120 | 170500 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 136 | 20250120 | 170400 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 137 | 20250120 | 170300 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 138 | 20250120 | 170200 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 139 | 20250120 | 170100 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 140 | 20250120 | 170000 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 141 | 20250120 | 165900 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 142 | 20250120 | 165800 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 143 | 20250120 | 165700 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 144 | 20250120 | 165600 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 145 | 20250120 | 165500 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 146 | 20250120 | 165400 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 147 | 20250120 | 165300 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 148 | 20250120 | 165200 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 149 | 20250120 | 165100 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 150 | 20250120 | 165000 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 151 | 20250120 | 164900 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 152 | 20250120 | 164800 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 6367 |
| 153 | 20250120 | 164700 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 154 | 20250120 | 164600 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 155 | 20250120 | 164500 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 156 | 20250120 | 164400 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 157 | 20250120 | 164300 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 158 | 20250120 | 164200 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 159 | 20250120 | 164100 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 160 | 20250120 | 164000 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 161 | 20250120 | 163900 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 162 | 20250120 | 163800 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 163 | 20250120 | 163700 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 164 | 20250120 | 163600 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 165 | 20250120 | 163500 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 166 | 20250120 | 163400 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 167 | 20250120 | 163300 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 168 | 20250120 | 163200 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 169 | 20250120 | 163100 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 170 | 20250120 | 163000 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 171 | 20250120 | 162900 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 172 | 20250120 | 162800 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 173 | 20250120 | 162700 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 174 | 20250120 | 162600 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 175 | 20250120 | 162500 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 176 | 20250120 | 162400 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 177 | 20250120 | 162300 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 178 | 20250120 | 162200 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 179 | 20250120 | 162100 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 180 | 20250120 | 162000 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 181 | 20250120 | 161900 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 182 | 20250120 | 161800 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 6367 |
| 183 | 20250120 | 161700 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 184 | 20250120 | 161600 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 185 | 20250120 | 161500 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 186 | 20250120 | 161400 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 187 | 20250120 | 161300 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 188 | 20250120 | 161200 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 189 | 20250120 | 161100 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 190 | 20250120 | 161000 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 191 | 20250120 | 160900 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 192 | 20250120 | 160800 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 193 | 20250120 | 160700 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 194 | 20250120 | 160600 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 195 | 20250120 | 160500 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 196 | 20250120 | 160400 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 197 | 20250120 | 160300 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 198 | 20250120 | 160200 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 199 | 20250120 | 160100 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 200 | 20250120 | 160000 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 201 | 20250120 | 155900 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 202 | 20250120 | 155800 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 203 | 20250120 | 155700 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 204 | 20250120 | 155600 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 205 | 20250120 | 155500 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 206 | 20250120 | 155400 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 207 | 20250120 | 155300 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 208 | 20250120 | 155200 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 209 | 20250120 | 155100 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 210 | 20250120 | 155000 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 211 | 20250120 | 154900 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 212 | 20250120 | 154800 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 6367 |
| 213 | 20250120 | 154700 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 214 | 20250120 | 154600 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 215 | 20250120 | 154500 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 216 | 20250120 | 154400 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 217 | 20250120 | 154300 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 218 | 20250120 | 154200 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 219 | 20250120 | 154100 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 220 | 20250120 | 154000 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 221 | 20250120 | 153900 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 222 | 20250120 | 153800 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 223 | 20250120 | 153700 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 224 | 20250120 | 153600 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 225 | 20250120 | 153500 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 226 | 20250120 | 153400 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 227 | 20250120 | 153300 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 228 | 20250120 | 153200 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 229 | 20250120 | 153100 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 230 | 20250120 | 153000 | 6255869250 | 24900 | 24900 | 24900 | 24900 | 6367 |
| 231 | 20250120 | 152900 | 6097330950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 232 | 20250120 | 152800 | 6097330950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 233 | 20250120 | 152700 | 6097330950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 234 | 20250120 | 152600 | 6097330950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 235 | 20250120 | 152500 | 6097330950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 236 | 20250120 | 152400 | 6097330950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 237 | 20250120 | 152300 | 6097330950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 238 | 20250120 | 152200 | 6097330950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 239 | 20250120 | 152100 | 6097330950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 240 | 20250120 | 152000 | 6097330950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 241 | 20250120 | 151900 | 6097330950 | 24600 | 24550 | 24600 | 24550 | 615 |
| 242 | 20250120 | 151800 | 6082204450 | 24550 | 24600 | 24600 | 24550 | 84 |
| 243 | 20250120 | 151700 | 6080141650 | 24600 | 24600 | 24600 | 24500 | 264 |
| 244 | 20250120 | 151600 | 6073669750 | 24550 | 24550 | 24550 | 24500 | 2792 |
| 245 | 20250120 | 151500 | 6005138050 | 24500 | 24550 | 24550 | 24500 | 1375 |
| 246 | 20250120 | 151400 | 5971449850 | 24550 | 24550 | 24550 | 24500 | 513 |
| 247 | 20250120 | 151300 | 5958879000 | 24550 | 24550 | 24550 | 24500 | 282 |
| 248 | 20250120 | 151200 | 5951962200 | 24550 | 24600 | 24600 | 24550 | 224 |
| 249 | 20250120 | 151100 | 5946461000 | 24600 | 24600 | 24600 | 24550 | 159 |
| 250 | 20250120 | 151000 | 5942555100 | 24600 | 24550 | 24600 | 24550 | 284 |
| 251 | 20250120 | 150900 | 5935581250 | 24600 | 24650 | 24650 | 24500 | 867 |
| 252 | 20250120 | 150800 | 5914322300 | 24650 | 24650 | 24650 | 24550 | 2649 |
| 253 | 20250120 | 150700 | 5849206850 | 24650 | 24700 | 24700 | 24600 | 169 |
| 254 | 20250120 | 150600 | 5845043550 | 24700 | 24650 | 24700 | 24650 | 219 |
| 255 | 20250120 | 150500 | 5839643700 | 24650 | 24650 | 24700 | 24600 | 578 |
| 256 | 20250120 | 150400 | 5825416400 | 24650 | 24650 | 24650 | 24600 | 1087 |
| 257 | 20250120 | 150300 | 5798669250 | 24650 | 24650 | 24650 | 24600 | 1242 |
| 258 | 20250120 | 150200 | 5768100000 | 24650 | 24700 | 24700 | 24600 | 609 |
| 259 | 20250120 | 150100 | 5753100700 | 24700 | 24750 | 24750 | 24650 | 505 |
| 260 | 20250120 | 150000 | 5740641850 | 24750 | 24750 | 24750 | 24650 | 211 |
| 261 | 20250120 | 145900 | 5735430250 | 24700 | 24750 | 24750 | 24700 | 184 |
| 262 | 20250120 | 145800 | 5730883450 | 24750 | 24800 | 24800 | 24700 | 157 |
| 263 | 20250120 | 145700 | 5726996200 | 24800 | 24750 | 24800 | 24700 | 403 |
| 264 | 20250120 | 145600 | 5717032200 | 24700 | 24700 | 24700 | 24650 | 510 |
| 265 | 20250120 | 145500 | 5704454850 | 24700 | 24700 | 24700 | 24650 | 245 |
| 266 | 20250120 | 145400 | 5698412000 | 24700 | 24700 | 24750 | 24650 | 711 |
| 267 | 20250120 | 145300 | 5680877850 | 24700 | 24700 | 24750 | 24700 | 89 |
| 268 | 20250120 | 145200 | 5678677850 | 24700 | 24700 | 24700 | 24650 | 558 |
| 269 | 20250120 | 145100 | 5664906200 | 24700 | 24750 | 24750 | 24650 | 1371 |
| 270 | 20250120 | 145000 | 5631056750 | 24750 | 24750 | 24800 | 24700 | 296 |
| 271 | 20250120 | 144900 | 5623742050 | 24750 | 24800 | 24800 | 24700 | 448 |
| 272 | 20250120 | 144800 | 5612663100 | 24800 | 24800 | 24800 | 24700 | 804 |
| 273 | 20250120 | 144700 | 5592799000 | 24800 | 24800 | 24800 | 24700 | 506 |
| 274 | 20250120 | 144600 | 5580288800 | 24800 | 24800 | 24800 | 24700 | 1433 |
| 275 | 20250120 | 144500 | 5544884950 | 24800 | 24800 | 24800 | 24750 | 318 |
| 276 | 20250120 | 144400 | 5537010250 | 24800 | 24800 | 24800 | 24750 | 378 |
| 277 | 20250120 | 144300 | 5527650500 | 24800 | 24850 | 24850 | 24750 | 358 |
| 278 | 20250120 | 144200 | 5518786000 | 24850 | 24800 | 24850 | 24750 | 81 |
| 279 | 20250120 | 144100 | 5516777050 | 24800 | 24750 | 24800 | 24700 | 520 |
| 280 | 20250120 | 144000 | 5503911950 | 24750 | 24800 | 24800 | 24700 | 320 |
| 281 | 20250120 | 143900 | 5496001550 | 24800 | 24850 | 24850 | 24800 | 74 |
| 282 | 20250120 | 143800 | 5494164500 | 24850 | 24800 | 24850 | 24700 | 645 |
| 283 | 20250120 | 143700 | 5478179800 | 24800 | 24750 | 24800 | 24700 | 269 |
| 284 | 20250120 | 143600 | 5471530600 | 24750 | 24750 | 24750 | 24700 | 546 |
| 285 | 20250120 | 143500 | 5458039600 | 24750 | 24750 | 24800 | 24700 | 224 |
| 286 | 20250120 | 143400 | 5452503150 | 24750 | 24800 | 24800 | 24750 | 497 |
| 287 | 20250120 | 143300 | 5440201150 | 24800 | 24750 | 24850 | 24700 | 305 |
| 288 | 20250120 | 143200 | 5432658100 | 24750 | 24750 | 24800 | 24700 | 113 |
| 289 | 20250120 | 143100 | 5429858600 | 24750 | 24800 | 24800 | 24750 | 359 |
| 290 | 20250120 | 143000 | 5420968200 | 24800 | 24850 | 24850 | 24750 | 317 |
| 291 | 20250120 | 142900 | 5413117650 | 24800 | 24850 | 24850 | 24800 | 379 |
| 292 | 20250120 | 142800 | 5403716250 | 24850 | 24800 | 24850 | 24700 | 501 |
| 293 | 20250120 | 142700 | 5391289800 | 24800 | 24800 | 24800 | 24750 | 393 |
| 294 | 20250120 | 142600 | 5381560350 | 24800 | 24800 | 24800 | 24750 | 252 |
| 295 | 20250120 | 142500 | 5375320600 | 24800 | 24850 | 24850 | 24750 | 355 |
| 296 | 20250120 | 142400 | 5366519350 | 24850 | 24800 | 24850 | 24750 | 451 |
| 297 | 20250120 | 142300 | 5355343250 | 24800 | 24750 | 24800 | 24750 | 341 |
| 298 | 20250120 | 142200 | 5346900700 | 24800 | 24800 | 24800 | 24750 | 239 |
| 299 | 20250120 | 142100 | 5340981900 | 24800 | 24850 | 24850 | 24800 | 402 |
| 300 | 20250120 | 142000 | 5331008150 | 24850 | 24900 | 24900 | 24850 | 517 |
| 301 | 20250120 | 141900 | 5318157550 | 24900 | 24900 | 24900 | 24850 | 317 |
| 302 | 20250120 | 141800 | 5310276900 | 24900 | 24900 | 24900 | 24850 | 702 |
| 303 | 20250120 | 141700 | 5292812500 | 24900 | 24900 | 24900 | 24850 | 185 |
| 304 | 20250120 | 141600 | 5288209100 | 24900 | 25000 | 25000 | 24900 | 590 |
| 305 | 20250120 | 141500 | 5273517800 | 25000 | 24950 | 25000 | 24900 | 259 |
| 306 | 20250120 | 141400 | 5267055700 | 24950 | 24950 | 24950 | 24950 | 576 |
| 307 | 20250120 | 141300 | 5252684500 | 24950 | 24900 | 24950 | 24900 | 605 |
| 308 | 20250120 | 141200 | 5237619750 | 24900 | 24900 | 24900 | 24850 | 84 |
| 309 | 20250120 | 141100 | 5235528400 | 24900 | 24900 | 24900 | 24850 | 65 |
| 310 | 20250120 | 141000 | 5233910400 | 24900 | 24900 | 24900 | 24850 | 213 |
| 311 | 20250120 | 140900 | 5228614200 | 24900 | 24950 | 24950 | 24900 | 479 |
| 312 | 20250120 | 140800 | 5216684750 | 24950 | 24950 | 24950 | 24900 | 394 |
| 313 | 20250120 | 140700 | 5206854950 | 24950 | 24950 | 24950 | 24900 | 78 |
| 314 | 20250120 | 140600 | 5204909100 | 24950 | 24950 | 24950 | 24900 | 43 |
| 315 | 20250120 | 140500 | 5203836600 | 24950 | 24950 | 24950 | 24950 | 100 |
| 316 | 20250120 | 140400 | 5201341600 | 24900 | 24950 | 24950 | 24900 | 86 |
| 317 | 20250120 | 140300 | 5199196550 | 24950 | 24950 | 24950 | 24950 | 44 |
| 318 | 20250120 | 140200 | 5198098750 | 24950 | 24950 | 24950 | 24950 | 113 |
| 319 | 20250120 | 140100 | 5195279400 | 24950 | 25000 | 25000 | 24950 | 368 |
| 320 | 20250120 | 140000 | 5186097200 | 25000 | 24950 | 25000 | 24900 | 458 |
| 321 | 20250120 | 135900 | 5174682600 | 24950 | 25000 | 25000 | 24950 | 174 |
| 322 | 20250120 | 135800 | 5170337100 | 25000 | 24950 | 25000 | 24950 | 401 |
| 323 | 20250120 | 135700 | 5160315700 | 24950 | 24950 | 24950 | 24900 | 584 |
| 324 | 20250120 | 135600 | 5145744950 | 24950 | 24950 | 24950 | 24900 | 72 |
| 325 | 20250120 | 135500 | 5143949100 | 24950 | 24900 | 24950 | 24900 | 483 |
| 326 | 20250120 | 135400 | 5131918450 | 24950 | 24950 | 24950 | 24900 | 88 |
| 327 | 20250120 | 135300 | 5129723000 | 24950 | 24950 | 24950 | 24950 | 50 |
| 328 | 20250120 | 135200 | 5128475500 | 24950 | 24950 | 24950 | 24950 | 487 |
| 329 | 20250120 | 135100 | 5116324850 | 24950 | 24950 | 24950 | 24900 | 349 |
| 330 | 20250120 | 135000 | 5107617350 | 24950 | 24950 | 24950 | 24900 | 346 |
| 331 | 20250120 | 134900 | 5098999900 | 24950 | 25000 | 25000 | 24950 | 238 |
| 332 | 20250120 | 134800 | 5093060000 | 25000 | 25000 | 25000 | 24950 | 355 |
| 333 | 20250120 | 134700 | 5084185450 | 25000 | 25000 | 25000 | 25000 | 68 |
| 334 | 20250120 | 134600 | 5082485450 | 25000 | 25000 | 25000 | 25000 | 103 |
| 335 | 20250120 | 134500 | 5079910450 | 25000 | 25000 | 25000 | 24950 | 39 |
| 336 | 20250120 | 134400 | 5078935550 | 25000 | 25000 | 25000 | 24900 | 92 |
| 337 | 20250120 | 134300 | 5076637900 | 25000 | 24950 | 25000 | 24950 | 90 |
| 338 | 20250120 | 134200 | 5074389750 | 24950 | 25000 | 25000 | 24900 | 506 |
| 339 | 20250120 | 134100 | 5061765250 | 25000 | 25000 | 25000 | 24950 | 244 |
| 340 | 20250120 | 134000 | 5055675250 | 25000 | 25000 | 25000 | 25000 | 78 |
| 341 | 20250120 | 133900 | 5053725250 | 25000 | 25000 | 25000 | 24950 | 85 |
| 342 | 20250120 | 133800 | 5051600300 | 25000 | 25000 | 25000 | 25000 | 438 |
| 343 | 20250120 | 133700 | 5040650300 | 25000 | 24950 | 25000 | 24950 | 404 |
| 344 | 20250120 | 133600 | 5030567650 | 24950 | 24950 | 24950 | 24900 | 69 |
| 345 | 20250120 | 133500 | 5028846550 | 24950 | 24950 | 24950 | 24950 | 69 |
| 346 | 20250120 | 133400 | 5027125000 | 24950 | 24950 | 24950 | 24900 | 308 |
| 347 | 20250120 | 133300 | 5019440750 | 24950 | 24950 | 24950 | 24900 | 184 |
| 348 | 20250120 | 133200 | 5014856300 | 24950 | 24950 | 24950 | 24900 | 129 |
| 349 | 20250120 | 133100 | 5011640050 | 24950 | 25000 | 25000 | 24950 | 240 |
| 350 | 20250120 | 133000 | 5005651200 | 25000 | 25000 | 25000 | 24950 | 43 |
| 351 | 20250120 | 132900 | 5004576350 | 25000 | 25000 | 25000 | 25000 | 110 |
| 352 | 20250120 | 132800 | 5001826350 | 25000 | 24900 | 25000 | 24900 | 416 |
| 353 | 20250120 | 132700 | 4991442850 | 24950 | 24950 | 24950 | 24900 | 84 |
| 354 | 20250120 | 132600 | 4989347100 | 24950 | 24950 | 24950 | 24900 | 100 |
| 355 | 20250120 | 132500 | 4986852600 | 24900 | 24950 | 24950 | 24900 | 103 |
| 356 | 20250120 | 132400 | 4984283900 | 24950 | 24900 | 24950 | 24900 | 120 |
| 357 | 20250120 | 132300 | 4981291200 | 24950 | 24950 | 24950 | 24950 | 59 |
| 358 | 20250120 | 132200 | 4979819150 | 24950 | 24950 | 24950 | 24900 | 264 |
| 359 | 20250120 | 132100 | 4973242350 | 24950 | 24950 | 24950 | 24900 | 99 |
| 360 | 20250120 | 132000 | 4970772350 | 24950 | 24950 | 24950 | 24950 | 79 |
| 361 | 20250120 | 131900 | 4968801300 | 24950 | 24900 | 24950 | 24900 | 293 |
| 362 | 20250120 | 131800 | 4961503900 | 24900 | 24850 | 24900 | 24800 | 374 |
| 363 | 20250120 | 131700 | 4952196300 | 24850 | 24850 | 24850 | 24850 | 77 |
| 364 | 20250120 | 131600 | 4950282850 | 24850 | 24900 | 24900 | 24850 | 86 |
| 365 | 20250120 | 131500 | 4948143650 | 24900 | 24900 | 24900 | 24850 | 66 |
| 366 | 20250120 | 131400 | 4946500900 | 24900 | 24900 | 24900 | 24800 | 122 |
| 367 | 20250120 | 131300 | 4943466900 | 24900 | 24850 | 24900 | 24850 | 239 |
| 368 | 20250120 | 131200 | 4937523400 | 24850 | 24800 | 24850 | 24800 | 337 |
| 369 | 20250120 | 131100 | 4929163450 | 24800 | 24800 | 24800 | 24800 | 48 |
| 370 | 20250120 | 131000 | 4927973050 | 24800 | 24750 | 24800 | 24750 | 77 |
| 371 | 20250120 | 130900 | 4926066650 | 24750 | 24750 | 24750 | 24650 | 1343 |
| 372 | 20250120 | 130800 | 4892910650 | 24750 | 24750 | 24750 | 24700 | 455 |
| 373 | 20250120 | 130700 | 4881654450 | 24750 | 24700 | 24750 | 24650 | 812 |
| 374 | 20250120 | 130600 | 4861596650 | 24700 | 24700 | 24700 | 24650 | 53 |
| 375 | 20250120 | 130500 | 4860288000 | 24700 | 24700 | 24700 | 24650 | 366 |
| 376 | 20250120 | 130400 | 4851263100 | 24700 | 24700 | 24700 | 24650 | 507 |
| 377 | 20250120 | 130300 | 4838761800 | 24700 | 24700 | 24700 | 24650 | 384 |
| 378 | 20250120 | 130200 | 4829292350 | 24700 | 24700 | 24700 | 24700 | 242 |
| 379 | 20250120 | 130100 | 4823314950 | 24700 | 24700 | 24700 | 24650 | 146 |
| 380 | 20250120 | 130000 | 4819709500 | 24700 | 24750 | 24750 | 24650 | 272 |
| 381 | 20250120 | 125900 | 4812989850 | 24750 | 24700 | 24750 | 24650 | 477 |
| 382 | 20250120 | 125800 | 4801204600 | 24700 | 24750 | 24750 | 24600 | 2447 |
| 383 | 20250120 | 125700 | 4740857750 | 24750 | 24750 | 24750 | 24700 | 202 |
| 384 | 20250120 | 125600 | 4735859900 | 24750 | 24750 | 24750 | 24750 | 192 |
| 385 | 20250120 | 125500 | 4731107900 | 24750 | 24850 | 24850 | 24700 | 1029 |
| 386 | 20250120 | 125400 | 4705684100 | 24850 | 24850 | 24850 | 24700 | 2265 |
| 387 | 20250120 | 125300 | 4649669050 | 24850 | 24850 | 24850 | 24850 | 114 |
| 388 | 20250120 | 125200 | 4646836150 | 24850 | 24800 | 24850 | 24800 | 408 |
| 389 | 20250120 | 125100 | 4636714250 | 24800 | 24800 | 24800 | 24800 | 154 |
| 390 | 20250120 | 125000 | 4632895050 | 24800 | 24850 | 24850 | 24800 | 1004 |
| 391 | 20250120 | 124900 | 4607984250 | 24800 | 24900 | 24900 | 24800 | 593 |
| 392 | 20250120 | 124800 | 4593245500 | 24900 | 24750 | 24900 | 24750 | 834 |
| 393 | 20250120 | 124700 | 4572556850 | 24750 | 24800 | 24900 | 24750 | 1999 |
| 394 | 20250120 | 124600 | 4523061400 | 24800 | 24900 | 24900 | 24800 | 1141 |
| 395 | 20250120 | 124500 | 4494750500 | 24900 | 24900 | 24900 | 24850 | 483 |
| 396 | 20250120 | 124400 | 4482743550 | 24900 | 25000 | 25100 | 24900 | 3639 |
| 397 | 20250120 | 124300 | 4391925000 | 25000 | 25150 | 25150 | 25000 | 2722 |
| 398 | 20250120 | 124200 | 4323760100 | 25150 | 25150 | 25150 | 25100 | 153 |
| 399 | 20250120 | 124100 | 4319914350 | 25150 | 25100 | 25150 | 25050 | 165 |
| 400 | 20250120 | 124000 | 4315773850 | 25100 | 25150 | 25150 | 25100 | 162 |
| 401 | 20250120 | 123900 | 4311702750 | 25150 | 25150 | 25150 | 25100 | 140 |
| 402 | 20250120 | 123800 | 4308183750 | 25150 | 25050 | 25150 | 25050 | 446 |
| 403 | 20250120 | 123700 | 4296974650 | 25100 | 25150 | 25150 | 25050 | 1191 |
| 404 | 20250120 | 123600 | 4267066300 | 25150 | 25150 | 25150 | 25100 | 155 |
| 405 | 20250120 | 123500 | 4263172350 | 25150 | 25150 | 25150 | 25100 | 140 |
| 406 | 20250120 | 123400 | 4259653350 | 25150 | 25200 | 25200 | 25100 | 484 |
| 407 | 20250120 | 123300 | 4247483450 | 25200 | 25200 | 25200 | 25150 | 133 |
| 408 | 20250120 | 123200 | 4244133850 | 25200 | 25150 | 25200 | 25150 | 332 |
| 409 | 20250120 | 123100 | 4235771500 | 25200 | 25200 | 25200 | 25150 | 538 |
| 410 | 20250120 | 123000 | 4222235300 | 25200 | 25200 | 25200 | 25150 | 71 |
| 411 | 20250120 | 122900 | 4220446350 | 25200 | 25200 | 25200 | 25200 | 126 |
| 412 | 20250120 | 122800 | 4217271150 | 25200 | 25200 | 25200 | 25150 | 640 |
| 413 | 20250120 | 122700 | 4201154600 | 25200 | 25200 | 25200 | 25150 | 102 |
| 414 | 20250120 | 122600 | 4198584250 | 25200 | 25200 | 25200 | 25150 | 132 |
| 415 | 20250120 | 122500 | 4195258100 | 25200 | 25200 | 25200 | 25200 | 65 |
| 416 | 20250120 | 122400 | 4193620100 | 25200 | 25200 | 25200 | 25150 | 152 |
| 417 | 20250120 | 122300 | 4189790000 | 25200 | 25200 | 25200 | 25200 | 90 |
| 418 | 20250120 | 122200 | 4187522000 | 25200 | 25200 | 25200 | 25150 | 95 |
| 419 | 20250120 | 122100 | 4185128050 | 25200 | 25200 | 25200 | 25150 | 123 |
| 420 | 20250120 | 122000 | 4182028550 | 25200 | 25200 | 25200 | 25200 | 91 |
| 421 | 20250120 | 121900 | 4179735350 | 25200 | 25200 | 25200 | 25200 | 99 |
| 422 | 20250120 | 121800 | 4177240550 | 25200 | 25200 | 25300 | 25150 | 423 |
| 423 | 20250120 | 121700 | 4166552000 | 25200 | 25250 | 25250 | 25200 | 291 |
| 424 | 20250120 | 121600 | 4159215750 | 25250 | 25300 | 25300 | 25250 | 77 |
| 425 | 20250120 | 121500 | 4157269450 | 25300 | 25250 | 25300 | 25250 | 140 |
| 426 | 20250120 | 121400 | 4153729200 | 25250 | 25300 | 25300 | 25250 | 114 |
| 427 | 20250120 | 121300 | 4150848500 | 25300 | 25300 | 25300 | 25300 | 90 |
| 428 | 20250120 | 121200 | 4148571500 | 25300 | 25300 | 25300 | 25250 | 107 |
| 429 | 20250120 | 121100 | 4145864700 | 25300 | 25300 | 25300 | 25300 | 325 |
| 430 | 20250120 | 121000 | 4137642200 | 25300 | 25300 | 25300 | 25300 | 85 |
| 431 | 20250120 | 120900 | 4135491700 | 25250 | 25300 | 25300 | 25250 | 104 |
| 432 | 20250120 | 120800 | 4132860550 | 25300 | 25200 | 25300 | 25200 | 376 |
| 433 | 20250120 | 120700 | 4123359500 | 25200 | 25200 | 25200 | 25200 | 113 |
| 434 | 20250120 | 120600 | 4120511900 | 25200 | 25200 | 25200 | 25150 | 104 |
| 435 | 20250120 | 120500 | 4117891300 | 25200 | 25300 | 25300 | 25150 | 257 |
| 436 | 20250120 | 120400 | 4111415150 | 25250 | 25300 | 25300 | 25250 | 151 |
| 437 | 20250120 | 120300 | 4107599000 | 25300 | 25300 | 25300 | 25300 | 76 |
| 438 | 20250120 | 120200 | 4105676200 | 25300 | 25300 | 25300 | 25250 | 152 |
| 439 | 20250120 | 120100 | 4101830650 | 25300 | 25300 | 25300 | 25300 | 88 |
| 440 | 20250120 | 120000 | 4099604250 | 25300 | 25300 | 25350 | 25250 | 74 |
| 441 | 20250120 | 115900 | 4097732400 | 25300 | 25300 | 25350 | 25300 | 110 |
| 442 | 20250120 | 115800 | 4094948950 | 25300 | 25250 | 25300 | 25200 | 474 |
| 443 | 20250120 | 115700 | 4082980550 | 25250 | 25250 | 25250 | 25250 | 79 |
| 444 | 20250120 | 115600 | 4080985800 | 25250 | 25250 | 25250 | 25250 | 120 |
| 445 | 20250120 | 115500 | 4077955800 | 25250 | 25300 | 25300 | 25200 | 141 |
| 446 | 20250120 | 115400 | 4074392550 | 25300 | 25300 | 25350 | 25250 | 564 |
| 447 | 20250120 | 115300 | 4060107500 | 25300 | 25300 | 25300 | 25300 | 144 |
| 448 | 20250120 | 115200 | 4056464300 | 25300 | 25300 | 25300 | 25250 | 176 |
| 449 | 20250120 | 115100 | 4052014000 | 25250 | 25250 | 25250 | 25250 | 127 |
| 450 | 20250120 | 115000 | 4048807250 | 25250 | 25200 | 25250 | 25200 | 190 |
| 451 | 20250120 | 114900 | 4044016550 | 25200 | 25250 | 25250 | 25200 | 494 |
| 452 | 20250120 | 114800 | 4031558100 | 25200 | 25250 | 25250 | 25200 | 542 |
| 453 | 20250120 | 114700 | 4017879750 | 25200 | 25300 | 25300 | 25200 | 306 |
| 454 | 20250120 | 114600 | 4010153000 | 25300 | 25300 | 25300 | 25300 | 184 |
| 455 | 20250120 | 114500 | 4005497800 | 25300 | 25300 | 25300 | 25250 | 191 |
| 456 | 20250120 | 114400 | 4000668500 | 25300 | 25300 | 25350 | 25250 | 109 |
| 457 | 20250120 | 114300 | 3997910350 | 25300 | 25400 | 25400 | 25300 | 157 |
| 458 | 20250120 | 114200 | 3993932250 | 25400 | 25400 | 25400 | 25200 | 1398 |
| 459 | 20250120 | 114100 | 3958528100 | 25400 | 25350 | 25400 | 25350 | 3131 |
| 460 | 20250120 | 114000 | 3879103200 | 25350 | 25300 | 25350 | 25300 | 124 |
| 461 | 20250120 | 113900 | 3875962450 | 25300 | 25350 | 25350 | 25250 | 122 |
| 462 | 20250120 | 113800 | 3872875950 | 25350 | 25350 | 25350 | 25250 | 507 |
| 463 | 20250120 | 113700 | 3860034100 | 25350 | 25400 | 25400 | 25300 | 786 |
| 464 | 20250120 | 113600 | 3840144100 | 25400 | 25400 | 25400 | 25350 | 262 |
| 465 | 20250120 | 113500 | 3833495350 | 25400 | 25400 | 25400 | 25350 | 274 |
| 466 | 20250120 | 113400 | 3826546250 | 25400 | 25350 | 25400 | 25350 | 600 |
| 467 | 20250120 | 113300 | 3811316000 | 25350 | 25400 | 25400 | 25350 | 74 |
| 468 | 20250120 | 113200 | 3809439000 | 25400 | 25350 | 25400 | 25350 | 448 |
| 469 | 20250120 | 113100 | 3798077600 | 25350 | 25400 | 25400 | 25350 | 156 |
| 470 | 20250120 | 113000 | 3794121600 | 25400 | 25350 | 25450 | 25300 | 4540 |
| 471 | 20250120 | 112900 | 3678849900 | 25350 | 25300 | 25350 | 25300 | 742 |
| 472 | 20250120 | 112800 | 3660069350 | 25300 | 25300 | 25350 | 25300 | 584 |
| 473 | 20250120 | 112700 | 3645291450 | 25300 | 25400 | 25400 | 25250 | 1294 |
| 474 | 20250120 | 112600 | 3612520350 | 25400 | 25350 | 25400 | 25350 | 1619 |
| 475 | 20250120 | 112500 | 3571444350 | 25350 | 25350 | 25350 | 25300 | 3399 |
| 476 | 20250120 | 112400 | 3485287950 | 25350 | 25300 | 25350 | 25250 | 1339 |
| 477 | 20250120 | 112300 | 3451410250 | 25300 | 25300 | 25300 | 25250 | 248 |
| 478 | 20250120 | 112200 | 3445136350 | 25300 | 25250 | 25300 | 25200 | 1037 |
| 479 | 20250120 | 112100 | 3418958900 | 25250 | 25250 | 25250 | 25200 | 232 |
| 480 | 20250120 | 112000 | 3413107500 | 25250 | 25250 | 25250 | 25250 | 727 |
| 481 | 20250120 | 111900 | 3394750750 | 25250 | 25250 | 25250 | 25250 | 487 |
| 482 | 20250120 | 111800 | 3382454000 | 25250 | 25200 | 25250 | 25150 | 615 |
| 483 | 20250120 | 111700 | 3366942500 | 25200 | 25200 | 25200 | 25150 | 521 |
| 484 | 20250120 | 111600 | 3353816450 | 25200 | 25250 | 25250 | 25150 | 404 |
| 485 | 20250120 | 111500 | 3343636150 | 25250 | 25250 | 25250 | 25200 | 242 |
| 486 | 20250120 | 111400 | 3337527850 | 25250 | 25200 | 25250 | 25200 | 133 |
| 487 | 20250120 | 111300 | 3334171050 | 25200 | 25200 | 25250 | 25200 | 246 |
| 488 | 20250120 | 111200 | 3327965700 | 25250 | 25250 | 25300 | 25200 | 212 |
| 489 | 20250120 | 111100 | 3322611750 | 25250 | 25300 | 25300 | 25250 | 294 |
| 490 | 20250120 | 111000 | 3315182050 | 25300 | 25300 | 25300 | 25250 | 3575 |
| 491 | 20250120 | 110900 | 3224775950 | 25300 | 25300 | 25300 | 25250 | 1066 |
| 492 | 20250120 | 110800 | 3197811700 | 25300 | 25100 | 25300 | 25000 | 5728 |
| 493 | 20250120 | 110700 | 3053512250 | 25050 | 25000 | 25050 | 25000 | 208 |
| 494 | 20250120 | 110600 | 3048308750 | 25000 | 25000 | 25050 | 24950 | 98 |
| 495 | 20250120 | 110500 | 3045858900 | 25000 | 25000 | 25050 | 24900 | 175 |
| 496 | 20250120 | 110400 | 3041483200 | 25000 | 25050 | 25050 | 24900 | 598 |
| 497 | 20250120 | 110300 | 3026573350 | 25000 | 25050 | 25050 | 24950 | 781 |
| 498 | 20250120 | 110200 | 3007040750 | 25050 | 25100 | 25100 | 25000 | 404 |
| 499 | 20250120 | 110100 | 2996920350 | 25100 | 25100 | 25100 | 25050 | 353 |
| 500 | 20250120 | 110000 | 2988061050 | 25100 | 25100 | 25150 | 25050 | 923 |
| 501 | 20250120 | 105900 | 2964893350 | 25100 | 25100 | 25100 | 25050 | 404 |
| 502 | 20250120 | 105800 | 2954753950 | 25050 | 25100 | 25100 | 25000 | 779 |
| 503 | 20250120 | 105700 | 2935208900 | 25100 | 25050 | 25100 | 25000 | 210 |
| 504 | 20250120 | 105600 | 2929947650 | 25050 | 25050 | 25050 | 25000 | 146 |
| 505 | 20250120 | 105500 | 2926292600 | 25050 | 25050 | 25050 | 25000 | 193 |
| 506 | 20250120 | 105400 | 2921458900 | 25050 | 25050 | 25050 | 25000 | 135 |
| 507 | 20250120 | 105300 | 2918078400 | 25050 | 25050 | 25050 | 25000 | 460 |
| 508 | 20250120 | 105200 | 2906558100 | 25050 | 25000 | 25050 | 25000 | 788 |
| 509 | 20250120 | 105100 | 2886833000 | 25000 | 25000 | 25000 | 24950 | 533 |
| 510 | 20250120 | 105000 | 2873509050 | 25000 | 24950 | 25000 | 24950 | 1444 |
| 511 | 20250120 | 104900 | 2837471950 | 24950 | 24950 | 24950 | 24900 | 1033 |
| 512 | 20250120 | 104800 | 2811699650 | 24950 | 24950 | 24950 | 24900 | 1806 |
| 513 | 20250120 | 104700 | 2766651700 | 24950 | 24950 | 24950 | 24900 | 913 |
| 514 | 20250120 | 104600 | 2743883100 | 24950 | 24900 | 24950 | 24900 | 2219 |
| 515 | 20250120 | 104500 | 2688628650 | 24900 | 24950 | 24950 | 24850 | 738 |
| 516 | 20250120 | 104400 | 2670224050 | 24950 | 24950 | 24950 | 24850 | 635 |
| 517 | 20250120 | 104300 | 2654388850 | 24900 | 24900 | 24900 | 24850 | 182 |
| 518 | 20250120 | 104200 | 2649858000 | 24900 | 24950 | 24950 | 24900 | 546 |
| 519 | 20250120 | 104100 | 2636255750 | 24950 | 24950 | 24950 | 24900 | 189 |
| 520 | 20250120 | 104000 | 2631545200 | 24950 | 24900 | 24950 | 24900 | 133 |
| 521 | 20250120 | 103900 | 2628231500 | 24900 | 24900 | 24950 | 24850 | 799 |
| 522 | 20250120 | 103800 | 2608364450 | 24900 | 24950 | 24950 | 24850 | 976 |
| 523 | 20250120 | 103700 | 2584067450 | 24950 | 24900 | 24950 | 24900 | 378 |
| 524 | 20250120 | 103600 | 2574648400 | 24900 | 24900 | 24900 | 24850 | 93 |
| 525 | 20250120 | 103500 | 2572333250 | 24900 | 24950 | 24950 | 24850 | 603 |
| 526 | 20250120 | 103400 | 2557317650 | 24950 | 24950 | 24950 | 24900 | 415 |
| 527 | 20250120 | 103300 | 2546973500 | 24950 | 24950 | 24950 | 24900 | 232 |
| 528 | 20250120 | 103200 | 2541193000 | 24950 | 25050 | 25050 | 24950 | 732 |
| 529 | 20250120 | 103100 | 2522918850 | 25050 | 25050 | 25050 | 24950 | 1720 |
| 530 | 20250120 | 103000 | 2479986050 | 25050 | 25050 | 25100 | 24950 | 673 |
| 531 | 20250120 | 102900 | 2463129950 | 25050 | 25050 | 25100 | 24950 | 919 |
| 532 | 20250120 | 102800 | 2440127150 | 25050 | 25050 | 25050 | 25050 | 471 |
| 533 | 20250120 | 102700 | 2428328600 | 25050 | 25050 | 25050 | 25000 | 714 |
| 534 | 20250120 | 102600 | 2410443000 | 25050 | 25000 | 25050 | 25000 | 794 |
| 535 | 20250120 | 102500 | 2390588450 | 25000 | 25150 | 25150 | 24950 | 1809 |
| 536 | 20250120 | 102400 | 2345322350 | 25150 | 25150 | 25150 | 25050 | 999 |
| 537 | 20250120 | 102300 | 2320241250 | 25150 | 25150 | 25150 | 25100 | 229 |
| 538 | 20250120 | 102200 | 2314487450 | 25150 | 25150 | 25150 | 25100 | 452 |
| 539 | 20250120 | 102100 | 2303128450 | 25150 | 25150 | 25200 | 25100 | 1047 |
| 540 | 20250120 | 102000 | 2276796150 | 25150 | 25200 | 25200 | 25100 | 479 |
| 541 | 20250120 | 101900 | 2264745950 | 25200 | 25200 | 25200 | 25150 | 424 |
| 542 | 20250120 | 101800 | 2254061350 | 25200 | 25200 | 25200 | 25150 | 835 |
| 543 | 20250120 | 101700 | 2233030450 | 25200 | 25200 | 25200 | 25150 | 238 |
| 544 | 20250120 | 101600 | 2227040150 | 25200 | 25150 | 25200 | 25100 | 649 |
| 545 | 20250120 | 101500 | 2210719800 | 25150 | 25200 | 25200 | 25100 | 525 |
| 546 | 20250120 | 101400 | 2197514450 | 25200 | 25250 | 25250 | 25150 | 1094 |
| 547 | 20250120 | 101300 | 2169968150 | 25200 | 25300 | 25350 | 25200 | 3394 |
| 548 | 20250120 | 101200 | 2084198000 | 25250 | 25400 | 25400 | 25250 | 1299 |
| 549 | 20250120 | 101100 | 2051379100 | 25400 | 25450 | 25450 | 25350 | 781 |
| 550 | 20250120 | 101000 | 2031548800 | 25450 | 25400 | 25450 | 25350 | 1124 |
| 551 | 20250120 | 100900 | 2002999200 | 25350 | 25350 | 25400 | 25350 | 939 |
| 552 | 20250120 | 100800 | 1979153800 | 25350 | 25350 | 25450 | 25300 | 2034 |
| 553 | 20250120 | 100700 | 1927544950 | 25350 | 25250 | 25350 | 25250 | 1912 |
| 554 | 20250120 | 100600 | 1879201900 | 25250 | 25200 | 25350 | 25150 | 3729 |
| 555 | 20250120 | 100500 | 1785044950 | 25200 | 25200 | 25200 | 25100 | 718 |
| 556 | 20250120 | 100400 | 1766958150 | 25150 | 25100 | 25200 | 25100 | 3091 |
| 557 | 20250120 | 100300 | 1689286500 | 25100 | 25100 | 25100 | 25050 | 240 |
| 558 | 20250120 | 100200 | 1683263100 | 25100 | 25100 | 25100 | 25050 | 230 |
| 559 | 20250120 | 100100 | 1677490550 | 25100 | 25100 | 25100 | 25050 | 547 |
| 560 | 20250120 | 100000 | 1663767850 | 25100 | 25100 | 25100 | 25050 | 338 |
| 561 | 20250120 | 095900 | 1655289550 | 25050 | 25100 | 25150 | 25050 | 834 |
| 562 | 20250120 | 095800 | 1634353950 | 25100 | 25100 | 25150 | 25050 | 750 |
| 563 | 20250120 | 095700 | 1615518650 | 25100 | 25100 | 25100 | 25000 | 1992 |
| 564 | 20250120 | 095600 | 1565547150 | 25100 | 25100 | 25100 | 25050 | 182 |
| 565 | 20250120 | 095500 | 1560979300 | 25100 | 25100 | 25100 | 25050 | 437 |
| 566 | 20250120 | 095400 | 1550010700 | 25050 | 25100 | 25100 | 25000 | 2641 |
| 567 | 20250120 | 095300 | 1483758400 | 25100 | 25100 | 25100 | 25050 | 934 |
| 568 | 20250120 | 095200 | 1460356650 | 25100 | 25100 | 25100 | 25050 | 804 |
| 569 | 20250120 | 095100 | 1440179350 | 25100 | 25050 | 25100 | 25000 | 2067 |
| 570 | 20250120 | 095000 | 1388339000 | 25050 | 25050 | 25050 | 25000 | 184 |
| 571 | 20250120 | 094900 | 1383730550 | 25050 | 25100 | 25100 | 25000 | 217 |
| 572 | 20250120 | 094800 | 1378295000 | 25100 | 24950 | 25100 | 24900 | 4968 |
| 573 | 20250120 | 094700 | 1253749050 | 24950 | 24950 | 25000 | 24950 | 3512 |
| 574 | 20250120 | 094600 | 1166047600 | 24950 | 24950 | 24950 | 24900 | 196 |
| 575 | 20250120 | 094500 | 1161157750 | 24950 | 24900 | 24950 | 24900 | 421 |
| 576 | 20250120 | 094400 | 1150664200 | 24900 | 24900 | 24950 | 24900 | 533 |
| 577 | 20250120 | 094300 | 1137379200 | 24850 | 24900 | 24900 | 24850 | 154 |
| 578 | 20250120 | 094200 | 1133547700 | 24900 | 25000 | 25000 | 24900 | 977 |
| 579 | 20250120 | 094100 | 1109207150 | 25000 | 25000 | 25000 | 24950 | 710 |
| 580 | 20250120 | 094000 | 1091475150 | 25000 | 24950 | 25000 | 24900 | 2737 |
| 581 | 20250120 | 093900 | 1023152550 | 24950 | 24950 | 25000 | 24900 | 1713 |
| 582 | 20250120 | 093800 | 980408800 | 24950 | 24900 | 24950 | 24850 | 3776 |
| 583 | 20250120 | 093700 | 886369150 | 24900 | 24850 | 24900 | 24800 | 1788 |
| 584 | 20250120 | 093600 | 841937350 | 24850 | 24800 | 24850 | 24750 | 1126 |
| 585 | 20250120 | 093500 | 814038050 | 24800 | 24800 | 24850 | 24750 | 373 |
| 586 | 20250120 | 093400 | 804785050 | 24800 | 24750 | 24850 | 24750 | 1630 |
| 587 | 20250120 | 093300 | 764363750 | 24750 | 24800 | 24800 | 24750 | 219 |
| 588 | 20250120 | 093200 | 758940350 | 24800 | 24750 | 24800 | 24750 | 1375 |
| 589 | 20250120 | 093100 | 724908550 | 24750 | 24750 | 24750 | 24750 | 80 |
| 590 | 20250120 | 093000 | 722928550 | 24750 | 24750 | 24750 | 24700 | 1968 |
| 591 | 20250120 | 092900 | 674240800 | 24750 | 24750 | 24750 | 24650 | 2021 |
| 592 | 20250120 | 092800 | 624317400 | 24750 | 24700 | 24750 | 24650 | 1835 |
| 593 | 20250120 | 092700 | 578970100 | 24700 | 24650 | 24700 | 24600 | 595 |
| 594 | 20250120 | 092600 | 564302500 | 24650 | 24650 | 24650 | 24650 | 171 |
| 595 | 20250120 | 092500 | 560087350 | 24600 | 24550 | 24600 | 24550 | 533 |
| 596 | 20250120 | 092400 | 546983250 | 24550 | 24550 | 24600 | 24550 | 368 |
| 597 | 20250120 | 092300 | 537946200 | 24550 | 24600 | 24600 | 24500 | 393 |
| 598 | 20250120 | 092200 | 528303750 | 24600 | 24500 | 24600 | 24500 | 771 |
| 599 | 20250120 | 092100 | 509360300 | 24500 | 24500 | 24500 | 24450 | 479 |
| 600 | 20250120 | 092000 | 497624900 | 24500 | 24550 | 24550 | 24500 | 239 |
| 601 | 20250120 | 091900 | 491766850 | 24500 | 24550 | 24600 | 24500 | 361 |
| 602 | 20250120 | 091800 | 482912600 | 24550 | 24600 | 24600 | 24500 | 467 |
| 603 | 20250120 | 091700 | 471440600 | 24600 | 24600 | 24600 | 24500 | 243 |
| 604 | 20250120 | 091600 | 465474100 | 24600 | 24550 | 24600 | 24450 | 2201 |
| 605 | 20250120 | 091500 | 411542300 | 24550 | 24500 | 24550 | 24450 | 277 |
| 606 | 20250120 | 091400 | 404753450 | 24500 | 24600 | 24600 | 24450 | 567 |
| 607 | 20250120 | 091300 | 390856900 | 24600 | 24550 | 24600 | 24550 | 620 |
| 608 | 20250120 | 091200 | 375623950 | 24550 | 24500 | 24550 | 24450 | 1497 |
| 609 | 20250120 | 091100 | 338976100 | 24500 | 24450 | 24500 | 24450 | 411 |
| 610 | 20250120 | 091000 | 328926000 | 24450 | 24450 | 24450 | 24400 | 286 |
| 611 | 20250120 | 090900 | 321938800 | 24400 | 24500 | 24500 | 24400 | 947 |
| 612 | 20250120 | 090800 | 298787800 | 24500 | 24450 | 24500 | 24400 | 914 |
| 613 | 20250120 | 090700 | 276446500 | 24450 | 24400 | 24450 | 24300 | 204 |
| 614 | 20250120 | 090600 | 271474600 | 24400 | 24450 | 24450 | 24300 | 1263 |
| 615 | 20250120 | 090500 | 240649550 | 24450 | 24450 | 24550 | 24400 | 1248 |
| 616 | 20250120 | 090400 | 210081700 | 24500 | 24550 | 24550 | 24400 | 1470 |
| 617 | 20250120 | 090300 | 174080450 | 24550 | 24650 | 24650 | 24400 | 2282 |
| 618 | 20250120 | 090200 | 118267600 | 24450 | 24700 | 24700 | 24450 | 2031 |
| 619 | 20250120 | 090100 | 68440800 | 24700 | 24700 | 24750 | 24650 | 980 |
| 620 | 20250120 | 090000 | 44213150 | 24650 | 24600 | 24750 | 24600 | 1796 |