33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 185000 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 65142 |
| 3 | 20250109 | 184900 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 4 | 20250109 | 184800 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 5 | 20250109 | 184700 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 6 | 20250109 | 184600 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 7 | 20250109 | 184500 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 8 | 20250109 | 184400 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 9 | 20250109 | 184300 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 10 | 20250109 | 184200 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 11 | 20250109 | 184100 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 12 | 20250109 | 184000 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 13 | 20250109 | 183900 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 14 | 20250109 | 183800 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 15 | 20250109 | 183700 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 16 | 20250109 | 183600 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 17 | 20250109 | 183500 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 18 | 20250109 | 183400 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 19 | 20250109 | 183300 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 20 | 20250109 | 183200 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 21 | 20250109 | 183100 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 22 | 20250109 | 183000 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 23 | 20250109 | 182900 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 24 | 20250109 | 182800 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 25 | 20250109 | 182700 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 26 | 20250109 | 182600 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 27 | 20250109 | 182500 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 28 | 20250109 | 182400 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 29 | 20250109 | 182300 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 30 | 20250109 | 182200 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 31 | 20250109 | 182100 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 32 | 20250109 | 182000 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 65142 |
| 33 | 20250109 | 181900 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 34 | 20250109 | 181800 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 35 | 20250109 | 181700 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 36 | 20250109 | 181600 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 37 | 20250109 | 181500 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 38 | 20250109 | 181400 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 39 | 20250109 | 181300 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 40 | 20250109 | 181200 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 41 | 20250109 | 181100 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 42 | 20250109 | 181000 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 43 | 20250109 | 180900 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 44 | 20250109 | 180800 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 45 | 20250109 | 180700 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 46 | 20250109 | 180600 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 47 | 20250109 | 180500 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 48 | 20250109 | 180400 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 49 | 20250109 | 180300 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 50 | 20250109 | 180200 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 51 | 20250109 | 180100 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 52 | 20250109 | 180000 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 53 | 20250109 | 175900 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 54 | 20250109 | 175800 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 55 | 20250109 | 175700 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 56 | 20250109 | 175600 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 57 | 20250109 | 175500 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 58 | 20250109 | 175400 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 59 | 20250109 | 175300 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 60 | 20250109 | 175200 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 61 | 20250109 | 175100 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 62 | 20250109 | 175000 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 65142 |
| 63 | 20250109 | 174900 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 64 | 20250109 | 174800 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 65 | 20250109 | 174700 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 66 | 20250109 | 174600 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 67 | 20250109 | 174500 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 68 | 20250109 | 174400 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 69 | 20250109 | 174300 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 70 | 20250109 | 174200 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 71 | 20250109 | 174100 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 72 | 20250109 | 174000 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 73 | 20250109 | 173900 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 74 | 20250109 | 173800 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 75 | 20250109 | 173700 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 76 | 20250109 | 173600 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 77 | 20250109 | 173500 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 78 | 20250109 | 173400 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 79 | 20250109 | 173300 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 80 | 20250109 | 173200 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 81 | 20250109 | 173100 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 82 | 20250109 | 173000 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 83 | 20250109 | 172900 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 84 | 20250109 | 172800 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 85 | 20250109 | 172700 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 86 | 20250109 | 172600 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 87 | 20250109 | 172500 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 88 | 20250109 | 172400 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 89 | 20250109 | 172300 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 90 | 20250109 | 172200 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 91 | 20250109 | 172100 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 92 | 20250109 | 172000 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 65142 |
| 93 | 20250109 | 171900 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 94 | 20250109 | 171800 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 95 | 20250109 | 171700 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 96 | 20250109 | 171600 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 97 | 20250109 | 171500 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 98 | 20250109 | 171400 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 99 | 20250109 | 171300 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 100 | 20250109 | 171200 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 101 | 20250109 | 171100 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 102 | 20250109 | 171000 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 103 | 20250109 | 170900 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 104 | 20250109 | 170800 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 105 | 20250109 | 170700 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 106 | 20250109 | 170600 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 107 | 20250109 | 170500 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 108 | 20250109 | 170400 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 109 | 20250109 | 170300 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 110 | 20250109 | 170200 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 111 | 20250109 | 170100 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 112 | 20250109 | 170000 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 113 | 20250109 | 165900 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 114 | 20250109 | 165800 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 115 | 20250109 | 165700 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 116 | 20250109 | 165600 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 117 | 20250109 | 165500 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 118 | 20250109 | 165400 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 119 | 20250109 | 165300 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 120 | 20250109 | 165200 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 121 | 20250109 | 165100 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 122 | 20250109 | 165000 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 65142 |
| 123 | 20250109 | 164900 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 124 | 20250109 | 164800 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 125 | 20250109 | 164700 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 126 | 20250109 | 164600 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 127 | 20250109 | 164500 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 128 | 20250109 | 164400 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 129 | 20250109 | 164300 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 130 | 20250109 | 164200 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 131 | 20250109 | 164100 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 132 | 20250109 | 164000 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 133 | 20250109 | 163900 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 134 | 20250109 | 163800 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 135 | 20250109 | 163700 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 136 | 20250109 | 163600 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 137 | 20250109 | 163500 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 138 | 20250109 | 163400 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 139 | 20250109 | 163300 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 140 | 20250109 | 163200 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 141 | 20250109 | 163100 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 142 | 20250109 | 163000 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 143 | 20250109 | 162900 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 144 | 20250109 | 162800 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 145 | 20250109 | 162700 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 146 | 20250109 | 162600 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 147 | 20250109 | 162500 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 148 | 20250109 | 162400 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 149 | 20250109 | 162300 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 150 | 20250109 | 162200 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 151 | 20250109 | 162100 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 152 | 20250109 | 162000 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 65142 |
| 153 | 20250109 | 161900 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 154 | 20250109 | 161800 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 155 | 20250109 | 161700 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 156 | 20250109 | 161600 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 157 | 20250109 | 161500 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 158 | 20250109 | 161400 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 159 | 20250109 | 161300 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 160 | 20250109 | 161200 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 161 | 20250109 | 161100 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 162 | 20250109 | 161000 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 163 | 20250109 | 160900 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 164 | 20250109 | 160800 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 165 | 20250109 | 160700 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 166 | 20250109 | 160600 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 167 | 20250109 | 160500 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 168 | 20250109 | 160400 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 169 | 20250109 | 160300 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 170 | 20250109 | 160200 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 171 | 20250109 | 160100 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 172 | 20250109 | 160000 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 173 | 20250109 | 155900 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 174 | 20250109 | 155800 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 175 | 20250109 | 155700 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 176 | 20250109 | 155600 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 177 | 20250109 | 155500 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 178 | 20250109 | 155400 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 179 | 20250109 | 155300 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 180 | 20250109 | 155200 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 181 | 20250109 | 155100 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 182 | 20250109 | 155000 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 65142 |
| 183 | 20250109 | 154900 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 184 | 20250109 | 154800 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 185 | 20250109 | 154700 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 186 | 20250109 | 154600 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 187 | 20250109 | 154500 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 188 | 20250109 | 154400 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 189 | 20250109 | 154300 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 190 | 20250109 | 154200 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 191 | 20250109 | 154100 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 192 | 20250109 | 154000 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 193 | 20250109 | 153900 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 194 | 20250109 | 153800 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 195 | 20250109 | 153700 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 196 | 20250109 | 153600 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 197 | 20250109 | 153500 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 198 | 20250109 | 153400 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 199 | 20250109 | 153300 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 200 | 20250109 | 153200 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 201 | 20250109 | 153100 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 202 | 20250109 | 153000 | 147417202900 | 29200 | 29200 | 29200 | 29200 | 65142 |
| 203 | 20250109 | 152900 | 145515056500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 204 | 20250109 | 152800 | 145515056500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 205 | 20250109 | 152700 | 145515056500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 206 | 20250109 | 152600 | 145515056500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 207 | 20250109 | 152500 | 145515056500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 208 | 20250109 | 152400 | 145515056500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 209 | 20250109 | 152300 | 145515056500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 210 | 20250109 | 152200 | 145515056500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 211 | 20250109 | 152100 | 145515056500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 212 | 20250109 | 152000 | 145515056500 | 29250 | 29250 | 29250 | 29250 | 0 |
| 213 | 20250109 | 151900 | 145515056500 | 29250 | 29300 | 29300 | 29250 | 29489 |
| 214 | 20250109 | 151800 | 144651741650 | 29250 | 29000 | 29300 | 29000 | 47647 |
| 215 | 20250109 | 151700 | 143262592650 | 29000 | 29200 | 29250 | 29000 | 42337 |
| 216 | 20250109 | 151600 | 142029801450 | 29150 | 29250 | 29300 | 29150 | 33005 |
| 217 | 20250109 | 151500 | 141065293450 | 29250 | 29250 | 29300 | 29250 | 17305 |
| 218 | 20250109 | 151400 | 140558656550 | 29300 | 29300 | 29350 | 29250 | 34448 |
| 219 | 20250109 | 151300 | 139549333950 | 29250 | 29250 | 29350 | 29250 | 20161 |
| 220 | 20250109 | 151200 | 138958772500 | 29300 | 29300 | 29350 | 29250 | 43649 |
| 221 | 20250109 | 151100 | 137679320150 | 29350 | 29300 | 29350 | 29300 | 15783 |
| 222 | 20250109 | 151000 | 137216590800 | 29300 | 29350 | 29350 | 29300 | 17262 |
| 223 | 20250109 | 150900 | 136710577650 | 29350 | 29350 | 29350 | 29250 | 38123 |
| 224 | 20250109 | 150800 | 135593235500 | 29350 | 29300 | 29350 | 29250 | 23733 |
| 225 | 20250109 | 150700 | 134897338950 | 29350 | 29400 | 29400 | 29300 | 39328 |
| 226 | 20250109 | 150600 | 133743892800 | 29350 | 29150 | 29400 | 29100 | 110062 |
| 227 | 20250109 | 150500 | 130520259750 | 29150 | 29100 | 29200 | 29100 | 23355 |
| 228 | 20250109 | 150400 | 129839458950 | 29100 | 29050 | 29150 | 29000 | 16978 |
| 229 | 20250109 | 150300 | 129345445400 | 29050 | 29000 | 29100 | 28950 | 17762 |
| 230 | 20250109 | 150200 | 128829549800 | 28950 | 28950 | 29000 | 28950 | 13501 |
| 231 | 20250109 | 150100 | 128438326250 | 29000 | 28900 | 29050 | 28900 | 27612 |
| 232 | 20250109 | 150000 | 127638464550 | 28900 | 29100 | 29150 | 28900 | 43797 |
| 233 | 20250109 | 145900 | 126367420850 | 29150 | 29150 | 29200 | 29100 | 23889 |
| 234 | 20250109 | 145800 | 125670946850 | 29150 | 29150 | 29200 | 29100 | 26846 |
| 235 | 20250109 | 145700 | 124888460500 | 29150 | 29200 | 29300 | 29100 | 58140 |
| 236 | 20250109 | 145600 | 123189909500 | 29200 | 29050 | 29250 | 29000 | 79454 |
| 237 | 20250109 | 145500 | 120874016850 | 29050 | 28950 | 29100 | 28950 | 27644 |
| 238 | 20250109 | 145400 | 120071643850 | 28950 | 28900 | 29000 | 28850 | 30222 |
| 239 | 20250109 | 145300 | 119196911600 | 28850 | 28900 | 28950 | 28800 | 17369 |
| 240 | 20250109 | 145200 | 118695348600 | 28900 | 28900 | 28950 | 28800 | 28188 |
| 241 | 20250109 | 145100 | 117881891250 | 28900 | 28950 | 28950 | 28850 | 29915 |
| 242 | 20250109 | 145000 | 117017559550 | 28950 | 29000 | 29100 | 28900 | 115953 |
| 243 | 20250109 | 144900 | 113654840800 | 28950 | 28600 | 29000 | 28600 | 173627 |
| 244 | 20250109 | 144800 | 108657434400 | 28550 | 28600 | 28600 | 28500 | 5755 |
| 245 | 20250109 | 144700 | 108493068850 | 28600 | 28600 | 28600 | 28550 | 14320 |
| 246 | 20250109 | 144600 | 108083719650 | 28550 | 28550 | 28600 | 28500 | 4547 |
| 247 | 20250109 | 144500 | 107953812350 | 28550 | 28600 | 28600 | 28500 | 8208 |
| 248 | 20250109 | 144400 | 107719366850 | 28550 | 28450 | 28600 | 28450 | 35142 |
| 249 | 20250109 | 144300 | 106716783900 | 28450 | 28450 | 28500 | 28400 | 6596 |
| 250 | 20250109 | 144200 | 106529209100 | 28450 | 28450 | 28500 | 28400 | 5667 |
| 251 | 20250109 | 144100 | 106367965800 | 28500 | 28450 | 28500 | 28400 | 4805 |
| 252 | 20250109 | 144000 | 106231185500 | 28450 | 28450 | 28500 | 28400 | 6098 |
| 253 | 20250109 | 143900 | 106057684200 | 28450 | 28400 | 28500 | 28400 | 8663 |
| 254 | 20250109 | 143800 | 105811266950 | 28400 | 28400 | 28450 | 28350 | 3687 |
| 255 | 20250109 | 143700 | 105706556550 | 28400 | 28350 | 28450 | 28300 | 9436 |
| 256 | 20250109 | 143600 | 105438708500 | 28350 | 28400 | 28400 | 28350 | 9923 |
| 257 | 20250109 | 143500 | 105156995550 | 28450 | 28500 | 28500 | 28400 | 6793 |
| 258 | 20250109 | 143400 | 104963789350 | 28450 | 28450 | 28500 | 28400 | 6039 |
| 259 | 20250109 | 143300 | 104791985650 | 28450 | 28500 | 28550 | 28450 | 12405 |
| 260 | 20250109 | 143200 | 104438537350 | 28450 | 28400 | 28450 | 28350 | 11719 |
| 261 | 20250109 | 143100 | 104105674450 | 28450 | 28400 | 28500 | 28350 | 15274 |
| 262 | 20250109 | 143000 | 103671383350 | 28400 | 28300 | 28400 | 28300 | 5263 |
| 263 | 20250109 | 142900 | 103522173050 | 28300 | 28300 | 28350 | 28250 | 5968 |
| 264 | 20250109 | 142800 | 103353307300 | 28300 | 28400 | 28400 | 28200 | 24027 |
| 265 | 20250109 | 142700 | 102673670850 | 28400 | 28400 | 28400 | 28350 | 3571 |
| 266 | 20250109 | 142600 | 102572315300 | 28400 | 28400 | 28400 | 28350 | 2898 |
| 267 | 20250109 | 142500 | 102490076300 | 28350 | 28400 | 28400 | 28350 | 5873 |
| 268 | 20250109 | 142400 | 102323404650 | 28400 | 28250 | 28400 | 28250 | 10119 |
| 269 | 20250109 | 142300 | 102036721400 | 28250 | 28300 | 28350 | 28200 | 17587 |
| 270 | 20250109 | 142200 | 101539542400 | 28300 | 28350 | 28400 | 28300 | 13403 |
| 271 | 20250109 | 142100 | 101159831500 | 28400 | 28350 | 28400 | 28350 | 5641 |
| 272 | 20250109 | 142000 | 100999829050 | 28350 | 28500 | 28500 | 28300 | 23749 |
| 273 | 20250109 | 141900 | 100325483850 | 28500 | 28450 | 28500 | 28450 | 4311 |
| 274 | 20250109 | 141800 | 100202671150 | 28450 | 28450 | 28500 | 28450 | 6496 |
| 275 | 20250109 | 141700 | 100017653400 | 28450 | 28450 | 28500 | 28400 | 20033 |
| 276 | 20250109 | 141600 | 99446989150 | 28450 | 28500 | 28550 | 28450 | 16600 |
| 277 | 20250109 | 141500 | 98974316500 | 28500 | 28500 | 28550 | 28450 | 10061 |
| 278 | 20250109 | 141400 | 98687508900 | 28500 | 28700 | 28700 | 28450 | 28056 |
| 279 | 20250109 | 141300 | 97886245150 | 28700 | 28650 | 28700 | 28650 | 7212 |
| 280 | 20250109 | 141200 | 97679401400 | 28700 | 28600 | 28700 | 28600 | 12356 |
| 281 | 20250109 | 141100 | 97325474750 | 28650 | 28600 | 28650 | 28550 | 16295 |
| 282 | 20250109 | 141000 | 96859302750 | 28600 | 28550 | 28600 | 28500 | 9899 |
| 283 | 20250109 | 140900 | 96576790450 | 28600 | 28550 | 28600 | 28500 | 9324 |
| 284 | 20250109 | 140800 | 96310485950 | 28550 | 28500 | 28600 | 28450 | 18632 |
| 285 | 20250109 | 140700 | 95779200850 | 28550 | 28550 | 28600 | 28500 | 16469 |
| 286 | 20250109 | 140600 | 95308850350 | 28550 | 28650 | 28650 | 28550 | 12470 |
| 287 | 20250109 | 140500 | 94952110550 | 28600 | 28650 | 28650 | 28600 | 10315 |
| 288 | 20250109 | 140400 | 94656754100 | 28650 | 28700 | 28700 | 28600 | 26790 |
| 289 | 20250109 | 140300 | 93889082900 | 28700 | 28600 | 28700 | 28550 | 35966 |
| 290 | 20250109 | 140200 | 92858895900 | 28550 | 28450 | 28600 | 28400 | 20924 |
| 291 | 20250109 | 140100 | 92262491250 | 28450 | 28400 | 28500 | 28350 | 23343 |
| 292 | 20250109 | 140000 | 91599357150 | 28350 | 28400 | 28400 | 28350 | 6886 |
| 293 | 20250109 | 135900 | 91403924500 | 28400 | 28400 | 28450 | 28350 | 14688 |
| 294 | 20250109 | 135800 | 90986839200 | 28400 | 28450 | 28500 | 28400 | 9548 |
| 295 | 20250109 | 135700 | 90715171700 | 28450 | 28450 | 28500 | 28400 | 10803 |
| 296 | 20250109 | 135600 | 90407710500 | 28500 | 28400 | 28500 | 28350 | 24480 |
| 297 | 20250109 | 135500 | 89711310250 | 28400 | 28300 | 28400 | 28300 | 11657 |
| 298 | 20250109 | 135400 | 89380630100 | 28350 | 28350 | 28400 | 28300 | 13185 |
| 299 | 20250109 | 135300 | 89006863450 | 28300 | 28350 | 28400 | 28150 | 65723 |
| 300 | 20250109 | 135200 | 87148965700 | 28400 | 28600 | 28600 | 28350 | 46462 |
| 301 | 20250109 | 135100 | 85827161000 | 28550 | 28700 | 28800 | 28550 | 53022 |
| 302 | 20250109 | 135000 | 84304530100 | 28700 | 28650 | 28800 | 28600 | 84405 |
| 303 | 20250109 | 134900 | 81881788300 | 28650 | 28650 | 28750 | 28600 | 43454 |
| 304 | 20250109 | 134800 | 80635717400 | 28650 | 28500 | 28650 | 28500 | 16819 |
| 305 | 20250109 | 134700 | 80155071950 | 28550 | 28700 | 28750 | 28450 | 67796 |
| 306 | 20250109 | 134600 | 78213557850 | 28700 | 28500 | 28700 | 28450 | 34143 |
| 307 | 20250109 | 134500 | 77238380000 | 28500 | 28450 | 28750 | 28400 | 107671 |
| 308 | 20250109 | 134400 | 74163373000 | 28400 | 28350 | 28450 | 28350 | 20085 |
| 309 | 20250109 | 134300 | 73592946750 | 28400 | 28350 | 28400 | 28350 | 13349 |
| 310 | 20250109 | 134200 | 73214140650 | 28400 | 28500 | 28500 | 28300 | 43295 |
| 311 | 20250109 | 134100 | 71984223200 | 28450 | 28350 | 28500 | 28300 | 41802 |
| 312 | 20250109 | 134000 | 70796755000 | 28350 | 28250 | 28350 | 28250 | 13658 |
| 313 | 20250109 | 133900 | 70410272300 | 28250 | 28300 | 28400 | 28200 | 31531 |
| 314 | 20250109 | 133800 | 69518157200 | 28250 | 28450 | 28450 | 28200 | 36639 |
| 315 | 20250109 | 133700 | 68479843850 | 28450 | 28100 | 28500 | 28100 | 104118 |
| 316 | 20250109 | 133600 | 65531964150 | 28100 | 28100 | 28150 | 28050 | 11947 |
| 317 | 20250109 | 133500 | 65196372300 | 28100 | 28150 | 28200 | 28050 | 9928 |
| 318 | 20250109 | 133400 | 64917162900 | 28150 | 28150 | 28200 | 28050 | 27054 |
| 319 | 20250109 | 133300 | 64156559950 | 28150 | 28050 | 28150 | 28050 | 21012 |
| 320 | 20250109 | 133200 | 63565746200 | 28050 | 28000 | 28100 | 27950 | 29000 |
| 321 | 20250109 | 133100 | 62753122050 | 28000 | 28150 | 28150 | 27950 | 26811 |
| 322 | 20250109 | 133000 | 62001519750 | 28100 | 28200 | 28200 | 28000 | 35905 |
| 323 | 20250109 | 132900 | 60993089000 | 28150 | 28200 | 28200 | 28100 | 35675 |
| 324 | 20250109 | 132800 | 59988299000 | 28200 | 28000 | 28200 | 27950 | 65155 |
| 325 | 20250109 | 132700 | 58157447350 | 28000 | 28150 | 28250 | 28000 | 64216 |
| 326 | 20250109 | 132600 | 56349241950 | 28150 | 28050 | 28150 | 27950 | 50242 |
| 327 | 20250109 | 132500 | 54940187900 | 28050 | 27950 | 28100 | 27850 | 61079 |
| 328 | 20250109 | 132400 | 53231148750 | 27900 | 27650 | 27950 | 27650 | 67831 |
| 329 | 20250109 | 132300 | 51342813650 | 27650 | 27450 | 27700 | 27450 | 50136 |
| 330 | 20250109 | 132200 | 49959605300 | 27450 | 27450 | 27550 | 27450 | 10167 |
| 331 | 20250109 | 132100 | 49679995500 | 27500 | 27500 | 27550 | 27450 | 7655 |
| 332 | 20250109 | 132000 | 49469597200 | 27500 | 27550 | 27550 | 27400 | 9923 |
| 333 | 20250109 | 131900 | 49196867350 | 27550 | 27500 | 27550 | 27450 | 14860 |
| 334 | 20250109 | 131800 | 48788106000 | 27500 | 27550 | 27600 | 27500 | 13319 |
| 335 | 20250109 | 131700 | 48421103100 | 27550 | 27550 | 27600 | 27500 | 21381 |
| 336 | 20250109 | 131600 | 47831881750 | 27550 | 27500 | 27650 | 27450 | 77317 |
| 337 | 20250109 | 131500 | 45702033450 | 27500 | 27450 | 27500 | 27400 | 22843 |
| 338 | 20250109 | 131400 | 45074911050 | 27450 | 27350 | 27450 | 27350 | 31592 |
| 339 | 20250109 | 131300 | 44208767250 | 27400 | 27150 | 27400 | 27150 | 60071 |
| 340 | 20250109 | 131200 | 42567984700 | 27200 | 27150 | 27200 | 27100 | 3316 |
| 341 | 20250109 | 131100 | 42477884800 | 27150 | 27150 | 27200 | 27150 | 2504 |
| 342 | 20250109 | 131000 | 42409839650 | 27200 | 27150 | 27200 | 27150 | 8768 |
| 343 | 20250109 | 130900 | 42171661450 | 27150 | 27150 | 27150 | 27100 | 1390 |
| 344 | 20250109 | 130800 | 42133932050 | 27150 | 27050 | 27150 | 27000 | 8487 |
| 345 | 20250109 | 130700 | 41904091250 | 27000 | 27050 | 27100 | 27000 | 1298 |
| 346 | 20250109 | 130600 | 41868981150 | 27050 | 27000 | 27100 | 27000 | 2034 |
| 347 | 20250109 | 130500 | 41813933650 | 27050 | 27100 | 27100 | 27000 | 781 |
| 348 | 20250109 | 130400 | 41792786050 | 27100 | 27100 | 27100 | 27050 | 808 |
| 349 | 20250109 | 130300 | 41770900250 | 27050 | 27050 | 27100 | 27050 | 829 |
| 350 | 20250109 | 130200 | 41748458550 | 27050 | 27000 | 27100 | 27000 | 462 |
| 351 | 20250109 | 130100 | 41735943550 | 27050 | 27050 | 27050 | 27000 | 3899 |
| 352 | 20250109 | 130000 | 41630480550 | 27000 | 27000 | 27050 | 27000 | 828 |
| 353 | 20250109 | 125900 | 41608111600 | 27000 | 27000 | 27050 | 27000 | 1830 |
| 354 | 20250109 | 125800 | 41558681750 | 27050 | 27000 | 27050 | 27000 | 865 |
| 355 | 20250109 | 125700 | 41535302750 | 27000 | 27050 | 27050 | 27000 | 1377 |
| 356 | 20250109 | 125600 | 41498085450 | 27050 | 27000 | 27050 | 27000 | 822 |
| 357 | 20250109 | 125500 | 41475881350 | 27000 | 27000 | 27050 | 27000 | 755 |
| 358 | 20250109 | 125400 | 41455475500 | 27050 | 27000 | 27050 | 27000 | 1838 |
| 359 | 20250109 | 125300 | 41405789200 | 27050 | 27050 | 27050 | 27000 | 1045 |
| 360 | 20250109 | 125200 | 41377536500 | 27050 | 27000 | 27050 | 27000 | 995 |
| 361 | 20250109 | 125100 | 41350648150 | 27000 | 27000 | 27050 | 27000 | 2962 |
| 362 | 20250109 | 125000 | 41270645600 | 27000 | 27050 | 27050 | 27000 | 1260 |
| 363 | 20250109 | 124900 | 41236612750 | 27000 | 27050 | 27050 | 27000 | 1086 |
| 364 | 20250109 | 124800 | 41207245800 | 27050 | 27050 | 27100 | 27000 | 1040 |
| 365 | 20250109 | 124700 | 41179112700 | 27050 | 27050 | 27050 | 27000 | 1370 |
| 366 | 20250109 | 124600 | 41142066500 | 27100 | 27000 | 27100 | 26950 | 5975 |
| 367 | 20250109 | 124500 | 40980554950 | 26950 | 27000 | 27000 | 26950 | 930 |
| 368 | 20250109 | 124400 | 40955465500 | 27000 | 26950 | 27000 | 26950 | 1296 |
| 369 | 20250109 | 124300 | 40920494300 | 26950 | 26950 | 27000 | 26950 | 1092 |
| 370 | 20250109 | 124200 | 40891060350 | 26950 | 26950 | 27000 | 26900 | 2250 |
| 371 | 20250109 | 124100 | 40830421200 | 26950 | 27000 | 27000 | 26950 | 1050 |
| 372 | 20250109 | 124000 | 40802108450 | 26950 | 26950 | 27000 | 26950 | 1427 |
| 373 | 20250109 | 123900 | 40763602600 | 26950 | 26950 | 27000 | 26950 | 1328 |
| 374 | 20250109 | 123800 | 40727778450 | 26950 | 27000 | 27000 | 26950 | 1478 |
| 375 | 20250109 | 123700 | 40687914650 | 27000 | 26950 | 27000 | 26950 | 820 |
| 376 | 20250109 | 123600 | 40665811000 | 26950 | 26950 | 27000 | 26900 | 1257 |
| 377 | 20250109 | 123500 | 40631931450 | 27000 | 27000 | 27000 | 26950 | 971 |
| 378 | 20250109 | 123400 | 40605751750 | 27000 | 26950 | 27000 | 26950 | 1232 |
| 379 | 20250109 | 123300 | 40572518050 | 27000 | 26950 | 27000 | 26950 | 1490 |
| 380 | 20250109 | 123200 | 40532323150 | 26950 | 26950 | 27000 | 26950 | 1186 |
| 381 | 20250109 | 123100 | 40500333200 | 26950 | 26950 | 27000 | 26950 | 1013 |
| 382 | 20250109 | 123000 | 40473000000 | 27000 | 26950 | 27000 | 26950 | 1173 |
| 383 | 20250109 | 122900 | 40441383750 | 26950 | 26950 | 27000 | 26950 | 1620 |
| 384 | 20250109 | 122800 | 40397710600 | 26950 | 26950 | 27000 | 26950 | 1573 |
| 385 | 20250109 | 122700 | 40355268050 | 26950 | 26950 | 27000 | 26950 | 1639 |
| 386 | 20250109 | 122600 | 40311048650 | 26950 | 26950 | 27000 | 26950 | 1738 |
| 387 | 20250109 | 122500 | 40264173250 | 27000 | 26950 | 27000 | 26950 | 1724 |
| 388 | 20250109 | 122400 | 40217682700 | 27000 | 27000 | 27000 | 26950 | 1286 |
| 389 | 20250109 | 122300 | 40182970000 | 27000 | 27050 | 27050 | 26950 | 1235 |
| 390 | 20250109 | 122200 | 40149622250 | 27050 | 27000 | 27050 | 26950 | 928 |
| 391 | 20250109 | 122100 | 40124544200 | 27000 | 27050 | 27050 | 27000 | 2795 |
| 392 | 20250109 | 122000 | 40049052500 | 27050 | 27000 | 27050 | 26950 | 1158 |
| 393 | 20250109 | 121900 | 40017764050 | 27000 | 27000 | 27000 | 26950 | 3964 |
| 394 | 20250109 | 121800 | 39910751950 | 26950 | 27000 | 27000 | 26950 | 687 |
| 395 | 20250109 | 121700 | 39892216150 | 26950 | 27000 | 27000 | 26950 | 781 |
| 396 | 20250109 | 121600 | 39871166550 | 27000 | 26950 | 27000 | 26950 | 2216 |
| 397 | 20250109 | 121500 | 39811403100 | 26950 | 26950 | 27000 | 26950 | 917 |
| 398 | 20250109 | 121400 | 39786675300 | 26950 | 26950 | 27000 | 26950 | 1301 |
| 399 | 20250109 | 121300 | 39751581800 | 26950 | 27000 | 27000 | 26950 | 1180 |
| 400 | 20250109 | 121200 | 39719759550 | 27000 | 27000 | 27000 | 26950 | 864 |
| 401 | 20250109 | 121100 | 39696455800 | 26950 | 26950 | 26950 | 26950 | 627 |
| 402 | 20250109 | 121000 | 39679558150 | 26950 | 27000 | 27000 | 26950 | 2116 |
| 403 | 20250109 | 120900 | 39622501350 | 26950 | 26950 | 27000 | 26950 | 830 |
| 404 | 20250109 | 120800 | 39600108600 | 26950 | 26950 | 27000 | 26950 | 1283 |
| 405 | 20250109 | 120700 | 39565503200 | 27000 | 26950 | 27000 | 26950 | 2051 |
| 406 | 20250109 | 120600 | 39510211950 | 26950 | 27000 | 27000 | 26950 | 1173 |
| 407 | 20250109 | 120500 | 39478575200 | 26950 | 26950 | 27000 | 26950 | 1694 |
| 408 | 20250109 | 120400 | 39432910200 | 27000 | 27000 | 27000 | 26950 | 1052 |
| 409 | 20250109 | 120300 | 39404534100 | 26950 | 26950 | 27000 | 26950 | 1582 |
| 410 | 20250109 | 120200 | 39361849100 | 26950 | 26900 | 27000 | 26850 | 18109 |
| 411 | 20250109 | 120100 | 38874146800 | 26950 | 26900 | 26950 | 26900 | 1161 |
| 412 | 20250109 | 120000 | 38842897200 | 26900 | 26900 | 26950 | 26900 | 1006 |
| 413 | 20250109 | 115900 | 38815802650 | 26900 | 26900 | 26950 | 26900 | 2234 |
| 414 | 20250109 | 115800 | 38755683250 | 26900 | 26950 | 26950 | 26900 | 5303 |
| 415 | 20250109 | 115700 | 38612944350 | 26900 | 26900 | 26950 | 26900 | 1547 |
| 416 | 20250109 | 115600 | 38571272650 | 26950 | 26950 | 26950 | 26900 | 2544 |
| 417 | 20250109 | 115500 | 38502730500 | 27000 | 27000 | 27000 | 26950 | 993 |
| 418 | 20250109 | 115400 | 38475959950 | 26950 | 26950 | 27000 | 26950 | 2488 |
| 419 | 20250109 | 115300 | 38408897700 | 27000 | 27000 | 27000 | 26950 | 1012 |
| 420 | 20250109 | 115200 | 38381587750 | 27000 | 26950 | 27000 | 26950 | 466 |
| 421 | 20250109 | 115100 | 38369027250 | 26950 | 26950 | 27000 | 26950 | 481 |
| 422 | 20250109 | 115000 | 38356054500 | 26950 | 26950 | 27000 | 26900 | 984 |
| 423 | 20250109 | 114900 | 38329560850 | 26950 | 26900 | 26950 | 26900 | 1142 |
| 424 | 20250109 | 114800 | 38298797450 | 26950 | 26900 | 26950 | 26900 | 1074 |
| 425 | 20250109 | 114700 | 38269875450 | 26900 | 26900 | 26950 | 26900 | 1066 |
| 426 | 20250109 | 114600 | 38241153050 | 26950 | 26950 | 27000 | 26900 | 998 |
| 427 | 20250109 | 114500 | 38214255250 | 26950 | 26950 | 26950 | 26900 | 3617 |
| 428 | 20250109 | 114400 | 38116780450 | 26900 | 26900 | 26950 | 26900 | 1247 |
| 429 | 20250109 | 114300 | 38083193850 | 26950 | 26950 | 26950 | 26900 | 1975 |
| 430 | 20250109 | 114200 | 38030040650 | 26900 | 26900 | 26950 | 26900 | 2956 |
| 431 | 20250109 | 114100 | 37950481100 | 26900 | 26900 | 26950 | 26900 | 961 |
| 432 | 20250109 | 114000 | 37924595950 | 26900 | 26950 | 27000 | 26900 | 3359 |
| 433 | 20250109 | 113900 | 37834089400 | 26900 | 26950 | 27000 | 26900 | 3040 |
| 434 | 20250109 | 113800 | 37752157450 | 26950 | 26950 | 27000 | 26950 | 1248 |
| 435 | 20250109 | 113700 | 37718517600 | 26950 | 26950 | 27000 | 26950 | 1858 |
| 436 | 20250109 | 113600 | 37668414100 | 26950 | 27000 | 27000 | 26950 | 2902 |
| 437 | 20250109 | 113500 | 37590175150 | 27000 | 26950 | 27000 | 26950 | 618 |
| 438 | 20250109 | 113400 | 37573509150 | 26950 | 26950 | 27000 | 26950 | 1152 |
| 439 | 20250109 | 113300 | 37542426150 | 27000 | 27000 | 27000 | 26950 | 1447 |
| 440 | 20250109 | 113200 | 37503427750 | 27000 | 26950 | 27000 | 26950 | 677 |
| 441 | 20250109 | 113100 | 37485157650 | 26950 | 27000 | 27000 | 26950 | 1687 |
| 442 | 20250109 | 113000 | 37439650900 | 27000 | 26950 | 27000 | 26950 | 1167 |
| 443 | 20250109 | 112900 | 37408182350 | 26950 | 26950 | 27000 | 26950 | 1071 |
| 444 | 20250109 | 112800 | 37379294150 | 26950 | 26950 | 27000 | 26950 | 3418 |
| 445 | 20250109 | 112700 | 37287167000 | 27000 | 27050 | 27050 | 26950 | 1871 |
| 446 | 20250109 | 112600 | 37236625350 | 27000 | 27000 | 27050 | 27000 | 2726 |
| 447 | 20250109 | 112500 | 37163023200 | 27000 | 27000 | 27050 | 27000 | 1450 |
| 448 | 20250109 | 112400 | 37123810000 | 27050 | 27000 | 27050 | 26950 | 1952 |
| 449 | 20250109 | 112300 | 37071062750 | 26950 | 26900 | 27050 | 26900 | 9037 |
| 450 | 20250109 | 112200 | 36827295150 | 26950 | 26950 | 26950 | 26900 | 1764 |
| 451 | 20250109 | 112100 | 36779768000 | 26950 | 26950 | 26950 | 26900 | 879 |
| 452 | 20250109 | 112000 | 36756092250 | 26950 | 26900 | 26950 | 26900 | 494 |
| 453 | 20250109 | 111900 | 36742803500 | 26900 | 26900 | 26950 | 26900 | 2336 |
| 454 | 20250109 | 111800 | 36679928700 | 26950 | 26900 | 26950 | 26900 | 2428 |
| 455 | 20250109 | 111700 | 36614511600 | 26900 | 26950 | 26950 | 26900 | 11398 |
| 456 | 20250109 | 111600 | 36307393150 | 26950 | 26950 | 27000 | 26950 | 1060 |
| 457 | 20250109 | 111500 | 36278793850 | 27000 | 26950 | 27000 | 26950 | 1964 |
| 458 | 20250109 | 111400 | 36225837900 | 26950 | 27000 | 27000 | 26950 | 339 |
| 459 | 20250109 | 111300 | 36216696650 | 27000 | 27000 | 27000 | 26950 | 1524 |
| 460 | 20250109 | 111200 | 36175583050 | 26950 | 27050 | 27050 | 26950 | 15505 |
| 461 | 20250109 | 111100 | 35756861200 | 27050 | 27100 | 27100 | 27000 | 1321 |
| 462 | 20250109 | 111000 | 35721098300 | 27050 | 27000 | 27100 | 27000 | 2918 |
| 463 | 20250109 | 110900 | 35642175650 | 27050 | 27050 | 27050 | 27000 | 2081 |
| 464 | 20250109 | 110800 | 35585972950 | 27000 | 27000 | 27050 | 27000 | 2704 |
| 465 | 20250109 | 110700 | 35512946100 | 27000 | 27000 | 27050 | 27000 | 1238 |
| 466 | 20250109 | 110600 | 35479516250 | 27000 | 27000 | 27050 | 27000 | 1465 |
| 467 | 20250109 | 110500 | 35439940150 | 27000 | 27000 | 27000 | 26950 | 1988 |
| 468 | 20250109 | 110400 | 35386272800 | 26950 | 27000 | 27000 | 26950 | 6310 |
| 469 | 20250109 | 110300 | 35215935250 | 27000 | 27050 | 27100 | 27000 | 3290 |
| 470 | 20250109 | 110200 | 35126957250 | 27050 | 27100 | 27150 | 27050 | 2983 |
| 471 | 20250109 | 110100 | 35046101600 | 27100 | 27150 | 27150 | 27100 | 1073 |
| 472 | 20250109 | 110000 | 35017015450 | 27100 | 27100 | 27150 | 27100 | 400 |
| 473 | 20250109 | 105900 | 35006166650 | 27150 | 27150 | 27150 | 27100 | 1479 |
| 474 | 20250109 | 105800 | 34966046800 | 27100 | 27100 | 27150 | 27100 | 862 |
| 475 | 20250109 | 105700 | 34942663950 | 27100 | 27100 | 27150 | 27100 | 1403 |
| 476 | 20250109 | 105600 | 34904615750 | 27050 | 27050 | 27150 | 27050 | 2248 |
| 477 | 20250109 | 105500 | 34843675550 | 27100 | 27050 | 27150 | 27050 | 3858 |
| 478 | 20250109 | 105400 | 34739139550 | 27050 | 27100 | 27150 | 27050 | 2377 |
| 479 | 20250109 | 105300 | 34674809100 | 27150 | 27100 | 27150 | 27050 | 2823 |
| 480 | 20250109 | 105200 | 34598396100 | 27050 | 27100 | 27150 | 27050 | 1844 |
| 481 | 20250109 | 105100 | 34548423550 | 27100 | 27100 | 27150 | 27100 | 1009 |
| 482 | 20250109 | 105000 | 34521052800 | 27150 | 27150 | 27150 | 27100 | 2526 |
| 483 | 20250109 | 104900 | 34452532700 | 27150 | 27100 | 27200 | 27100 | 600 |
| 484 | 20250109 | 104800 | 34436241450 | 27150 | 27150 | 27200 | 27100 | 2690 |
| 485 | 20250109 | 104700 | 34363190100 | 27100 | 27200 | 27200 | 27100 | 4782 |
| 486 | 20250109 | 104600 | 34233261150 | 27200 | 27200 | 27250 | 27200 | 1268 |
| 487 | 20250109 | 104500 | 34198743550 | 27250 | 27250 | 27300 | 27200 | 3400 |
| 488 | 20250109 | 104400 | 34106073250 | 27300 | 27250 | 27350 | 27200 | 23900 |
| 489 | 20250109 | 104300 | 33454085000 | 27250 | 27100 | 27250 | 27100 | 5122 |
| 490 | 20250109 | 104200 | 33314715650 | 27150 | 27150 | 27150 | 27100 | 2328 |
| 491 | 20250109 | 104100 | 33251529400 | 27150 | 27050 | 27150 | 27000 | 5291 |
| 492 | 20250109 | 104000 | 33108270050 | 27000 | 26950 | 27000 | 26950 | 3835 |
| 493 | 20250109 | 103900 | 33004787600 | 26950 | 27050 | 27100 | 26950 | 6785 |
| 494 | 20250109 | 103800 | 32821595450 | 27000 | 27100 | 27100 | 26950 | 21342 |
| 495 | 20250109 | 103700 | 32245550250 | 27100 | 27100 | 27100 | 27050 | 5656 |
| 496 | 20250109 | 103600 | 32092364000 | 27100 | 27100 | 27200 | 27100 | 3511 |
| 497 | 20250109 | 103500 | 31997095200 | 27150 | 27150 | 27200 | 27100 | 4995 |
| 498 | 20250109 | 103400 | 31861421800 | 27150 | 27200 | 27250 | 27150 | 1776 |
| 499 | 20250109 | 103300 | 31813145350 | 27200 | 27200 | 27250 | 27200 | 4612 |
| 500 | 20250109 | 103200 | 31687696350 | 27200 | 27250 | 27250 | 27200 | 1768 |
| 501 | 20250109 | 103100 | 31639578400 | 27250 | 27250 | 27300 | 27200 | 2381 |
| 502 | 20250109 | 103000 | 31574696150 | 27300 | 27250 | 27300 | 27200 | 4189 |
| 503 | 20250109 | 102900 | 31460541400 | 27250 | 27250 | 27300 | 27200 | 3115 |
| 504 | 20250109 | 102800 | 31375664950 | 27250 | 27250 | 27300 | 27200 | 3509 |
| 505 | 20250109 | 102700 | 31280072200 | 27250 | 27250 | 27250 | 27200 | 4414 |
| 506 | 20250109 | 102600 | 31159854150 | 27250 | 27250 | 27300 | 27250 | 3623 |
| 507 | 20250109 | 102500 | 31061104350 | 27250 | 27300 | 27350 | 27250 | 7604 |
| 508 | 20250109 | 102400 | 30853625500 | 27350 | 27300 | 27350 | 27250 | 6633 |
| 509 | 20250109 | 102300 | 30672533150 | 27300 | 27300 | 27350 | 27250 | 3953 |
| 510 | 20250109 | 102200 | 30564508050 | 27250 | 27200 | 27350 | 27150 | 31238 |
| 511 | 20250109 | 102100 | 29712571550 | 27200 | 27300 | 27300 | 27150 | 10081 |
| 512 | 20250109 | 102000 | 29438072750 | 27300 | 27300 | 27300 | 27250 | 1848 |
| 513 | 20250109 | 101900 | 29387670550 | 27300 | 27200 | 27300 | 27200 | 7380 |
| 514 | 20250109 | 101800 | 29186573350 | 27250 | 27250 | 27250 | 27200 | 4960 |
| 515 | 20250109 | 101700 | 29051623050 | 27150 | 27200 | 27250 | 27150 | 6569 |
| 516 | 20250109 | 101600 | 28872981600 | 27150 | 27200 | 27200 | 27150 | 5904 |
| 517 | 20250109 | 101500 | 28712449350 | 27200 | 27300 | 27300 | 27200 | 6692 |
| 518 | 20250109 | 101400 | 28530180900 | 27250 | 27200 | 27300 | 27200 | 9756 |
| 519 | 20250109 | 101300 | 28264397450 | 27200 | 27250 | 27250 | 27200 | 4034 |
| 520 | 20250109 | 101200 | 28154614500 | 27250 | 27150 | 27300 | 27100 | 12353 |
| 521 | 20250109 | 101100 | 27818243800 | 27150 | 27100 | 27200 | 27050 | 9617 |
| 522 | 20250109 | 101000 | 27557198500 | 27100 | 27150 | 27150 | 27050 | 7313 |
| 523 | 20250109 | 100900 | 27359108000 | 27150 | 27250 | 27250 | 27150 | 10388 |
| 524 | 20250109 | 100800 | 27076461000 | 27250 | 27250 | 27300 | 27200 | 16663 |
| 525 | 20250109 | 100700 | 26622105950 | 27250 | 27150 | 27300 | 27100 | 30368 |
| 526 | 20250109 | 100600 | 25795283900 | 27150 | 27000 | 27150 | 27000 | 11637 |
| 527 | 20250109 | 100500 | 25480045200 | 27000 | 27000 | 27100 | 26950 | 13340 |
| 528 | 20250109 | 100400 | 25119568800 | 27050 | 27000 | 27050 | 26950 | 5820 |
| 529 | 20250109 | 100300 | 24962439050 | 27000 | 26950 | 27050 | 26950 | 16394 |
| 530 | 20250109 | 100200 | 24519670950 | 27000 | 27100 | 27100 | 26950 | 14552 |
| 531 | 20250109 | 100100 | 24126101100 | 27150 | 27200 | 27250 | 27100 | 12084 |
| 532 | 20250109 | 100000 | 23797755200 | 27200 | 27150 | 27250 | 27100 | 23703 |
| 533 | 20250109 | 095900 | 23153564550 | 27150 | 27150 | 27200 | 27100 | 17310 |
| 534 | 20250109 | 095800 | 22683583100 | 27150 | 27150 | 27250 | 27100 | 16098 |
| 535 | 20250109 | 095700 | 22246331400 | 27150 | 27100 | 27200 | 27050 | 22307 |
| 536 | 20250109 | 095600 | 21641596750 | 27100 | 26950 | 27150 | 26900 | 21697 |
| 537 | 20250109 | 095500 | 21055207500 | 26950 | 27050 | 27100 | 26950 | 19781 |
| 538 | 20250109 | 095400 | 20520653650 | 27000 | 26900 | 27050 | 26900 | 23429 |
| 539 | 20250109 | 095300 | 19888046500 | 26850 | 26800 | 26950 | 26750 | 14140 |
| 540 | 20250109 | 095200 | 19508208950 | 26800 | 26850 | 26900 | 26750 | 16926 |
| 541 | 20250109 | 095100 | 19053813800 | 26900 | 26600 | 26950 | 26550 | 38253 |
| 542 | 20250109 | 095000 | 18030092600 | 26550 | 26550 | 26600 | 26500 | 5995 |
| 543 | 20250109 | 094900 | 17870888750 | 26500 | 26550 | 26650 | 26500 | 11721 |
| 544 | 20250109 | 094800 | 17559542750 | 26600 | 26400 | 26650 | 26350 | 23250 |
| 545 | 20250109 | 094700 | 16943240050 | 26400 | 26400 | 26500 | 26400 | 7904 |
| 546 | 20250109 | 094600 | 16734197750 | 26450 | 26350 | 26450 | 26300 | 16045 |
| 547 | 20250109 | 094500 | 16310729650 | 26350 | 26250 | 26350 | 26200 | 6828 |
| 548 | 20250109 | 094400 | 16131346300 | 26200 | 26150 | 26250 | 26100 | 6325 |
| 549 | 20250109 | 094300 | 15965756650 | 26150 | 26150 | 26200 | 26100 | 2252 |
| 550 | 20250109 | 094200 | 15906837550 | 26200 | 26200 | 26200 | 26100 | 3180 |
| 551 | 20250109 | 094100 | 15823581250 | 26200 | 26100 | 26200 | 26100 | 2759 |
| 552 | 20250109 | 094000 | 15751496500 | 26100 | 26100 | 26100 | 26050 | 4022 |
| 553 | 20250109 | 093900 | 15646664050 | 26100 | 25950 | 26100 | 25850 | 29246 |
| 554 | 20250109 | 093800 | 14887292000 | 25900 | 26000 | 26000 | 25900 | 15802 |
| 555 | 20250109 | 093700 | 14477570150 | 26000 | 26000 | 26050 | 25950 | 7150 |
| 556 | 20250109 | 093600 | 14291664200 | 26050 | 26000 | 26050 | 26000 | 3294 |
| 557 | 20250109 | 093500 | 14206001800 | 26000 | 26100 | 26100 | 26000 | 13065 |
| 558 | 20250109 | 093400 | 13865994600 | 26100 | 26100 | 26100 | 26050 | 3950 |
| 559 | 20250109 | 093300 | 13763080600 | 26050 | 26100 | 26150 | 26050 | 9449 |
| 560 | 20250109 | 093200 | 13516528800 | 26100 | 26200 | 26250 | 26100 | 7005 |
| 561 | 20250109 | 093100 | 13333296950 | 26250 | 26250 | 26250 | 26200 | 3859 |
| 562 | 20250109 | 093000 | 13232183800 | 26250 | 26250 | 26250 | 26200 | 4243 |
| 563 | 20250109 | 092900 | 13120834250 | 26200 | 26250 | 26250 | 26200 | 4424 |
| 564 | 20250109 | 092800 | 13004859200 | 26250 | 26300 | 26300 | 26200 | 7882 |
| 565 | 20250109 | 092700 | 12797940450 | 26300 | 26250 | 26300 | 26200 | 5557 |
| 566 | 20250109 | 092600 | 12651904350 | 26250 | 26200 | 26300 | 26150 | 12807 |
| 567 | 20250109 | 092500 | 12315768950 | 26150 | 26150 | 26150 | 26100 | 3412 |
| 568 | 20250109 | 092400 | 12226556000 | 26150 | 26100 | 26150 | 26050 | 2974 |
| 569 | 20250109 | 092300 | 12148917500 | 26100 | 26150 | 26150 | 26050 | 8885 |
| 570 | 20250109 | 092200 | 11916996000 | 26150 | 26000 | 26150 | 25950 | 16151 |
| 571 | 20250109 | 092100 | 11495557400 | 25950 | 25900 | 26000 | 25800 | 41466 |
| 572 | 20250109 | 092000 | 10422527050 | 25900 | 25900 | 26000 | 25850 | 29384 |
| 573 | 20250109 | 091900 | 9661590900 | 25950 | 26100 | 26150 | 25900 | 49208 |
| 574 | 20250109 | 091800 | 8381193600 | 26100 | 26250 | 26250 | 26100 | 26815 |
| 575 | 20250109 | 091700 | 7679366900 | 26250 | 26300 | 26300 | 26200 | 13103 |
| 576 | 20250109 | 091600 | 7335389600 | 26300 | 26200 | 26300 | 26200 | 17327 |
| 577 | 20250109 | 091500 | 6880617150 | 26250 | 26300 | 26350 | 26200 | 20453 |
| 578 | 20250109 | 091400 | 6343232000 | 26300 | 26400 | 26400 | 26300 | 12929 |
| 579 | 20250109 | 091300 | 6002642000 | 26400 | 26500 | 26500 | 26400 | 19328 |
| 580 | 20250109 | 091200 | 5491970400 | 26450 | 26400 | 26450 | 26400 | 6808 |
| 581 | 20250109 | 091100 | 5312093700 | 26450 | 26400 | 26450 | 26350 | 10040 |
| 582 | 20250109 | 091000 | 5046962300 | 26450 | 26450 | 26550 | 26400 | 10411 |
| 583 | 20250109 | 090900 | 4771474250 | 26450 | 26450 | 26500 | 26400 | 13465 |
| 584 | 20250109 | 090800 | 4415573450 | 26500 | 26500 | 26600 | 26450 | 13965 |
| 585 | 20250109 | 090700 | 4045049050 | 26450 | 26550 | 26600 | 26400 | 27930 |
| 586 | 20250109 | 090600 | 3305701150 | 26600 | 26500 | 26600 | 26500 | 7810 |
| 587 | 20250109 | 090500 | 3098425050 | 26500 | 26650 | 26750 | 26500 | 13397 |
| 588 | 20250109 | 090400 | 2742575400 | 26550 | 26600 | 26850 | 26550 | 18087 |
| 589 | 20250109 | 090300 | 2260029100 | 26600 | 26500 | 26650 | 26500 | 7004 |
| 590 | 20250109 | 090200 | 2073904000 | 26550 | 26750 | 26750 | 26500 | 19710 |
| 591 | 20250109 | 090100 | 1550249100 | 26650 | 26700 | 26800 | 26650 | 14996 |
| 592 | 20250109 | 090000 | 1149693300 | 26700 | 26800 | 26850 | 26450 | 42846 |