34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250106 | 191900 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 72469 |
| 3 | 20250106 | 191800 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 4 | 20250106 | 191700 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 5 | 20250106 | 191600 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 6 | 20250106 | 191500 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 7 | 20250106 | 191400 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 8 | 20250106 | 191300 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 9 | 20250106 | 191200 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 10 | 20250106 | 191100 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 11 | 20250106 | 191000 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 12 | 20250106 | 190900 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 13 | 20250106 | 190800 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 14 | 20250106 | 190700 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 15 | 20250106 | 190600 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 16 | 20250106 | 190500 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 17 | 20250106 | 190400 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 18 | 20250106 | 190300 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 19 | 20250106 | 190200 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 20 | 20250106 | 190100 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 21 | 20250106 | 190000 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 22 | 20250106 | 185900 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 23 | 20250106 | 185800 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 24 | 20250106 | 185700 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 25 | 20250106 | 185600 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 26 | 20250106 | 185500 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 27 | 20250106 | 185400 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 28 | 20250106 | 185300 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 29 | 20250106 | 185200 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 30 | 20250106 | 185100 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 31 | 20250106 | 185000 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 32 | 20250106 | 184900 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 72469 |
| 33 | 20250106 | 184800 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 34 | 20250106 | 184700 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 35 | 20250106 | 184600 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 36 | 20250106 | 184500 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 37 | 20250106 | 184400 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 38 | 20250106 | 184300 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 39 | 20250106 | 184200 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 40 | 20250106 | 184100 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 41 | 20250106 | 184000 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 42 | 20250106 | 183900 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 43 | 20250106 | 183800 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 44 | 20250106 | 183700 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 45 | 20250106 | 183600 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 46 | 20250106 | 183500 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 47 | 20250106 | 183400 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 48 | 20250106 | 183300 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 49 | 20250106 | 183200 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 50 | 20250106 | 183100 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 51 | 20250106 | 183000 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 52 | 20250106 | 182900 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 53 | 20250106 | 182800 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 54 | 20250106 | 182700 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 55 | 20250106 | 182600 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 56 | 20250106 | 182500 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 57 | 20250106 | 182400 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 58 | 20250106 | 182300 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 59 | 20250106 | 182200 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 60 | 20250106 | 182100 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 61 | 20250106 | 182000 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 62 | 20250106 | 181900 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 72469 |
| 63 | 20250106 | 181800 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 64 | 20250106 | 181700 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 65 | 20250106 | 181600 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 66 | 20250106 | 181500 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 67 | 20250106 | 181400 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 68 | 20250106 | 181300 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 69 | 20250106 | 181200 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 70 | 20250106 | 181100 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 71 | 20250106 | 181000 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 72 | 20250106 | 180900 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 73 | 20250106 | 180800 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 74 | 20250106 | 180700 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 75 | 20250106 | 180600 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 76 | 20250106 | 180500 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 77 | 20250106 | 180400 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 78 | 20250106 | 180300 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 79 | 20250106 | 180200 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 80 | 20250106 | 180100 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 81 | 20250106 | 180000 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 82 | 20250106 | 175900 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 83 | 20250106 | 175800 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 84 | 20250106 | 175700 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 85 | 20250106 | 175600 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 86 | 20250106 | 175500 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 87 | 20250106 | 175400 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 88 | 20250106 | 175300 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 89 | 20250106 | 175200 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 90 | 20250106 | 175100 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 91 | 20250106 | 175000 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 92 | 20250106 | 174900 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 72469 |
| 93 | 20250106 | 174800 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 94 | 20250106 | 174700 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 95 | 20250106 | 174600 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 96 | 20250106 | 174500 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 97 | 20250106 | 174400 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 98 | 20250106 | 174300 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 99 | 20250106 | 174200 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 100 | 20250106 | 174100 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 101 | 20250106 | 174000 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 102 | 20250106 | 173900 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 103 | 20250106 | 173800 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 104 | 20250106 | 173700 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 105 | 20250106 | 173600 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 106 | 20250106 | 173500 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 107 | 20250106 | 173400 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 108 | 20250106 | 173300 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 109 | 20250106 | 173200 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 110 | 20250106 | 173100 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 111 | 20250106 | 173000 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 112 | 20250106 | 172900 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 113 | 20250106 | 172800 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 114 | 20250106 | 172700 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 115 | 20250106 | 172600 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 116 | 20250106 | 172500 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 117 | 20250106 | 172400 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 118 | 20250106 | 172300 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 119 | 20250106 | 172200 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 120 | 20250106 | 172100 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 121 | 20250106 | 172000 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 122 | 20250106 | 171900 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 72469 |
| 123 | 20250106 | 171800 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 124 | 20250106 | 171700 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 125 | 20250106 | 171600 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 126 | 20250106 | 171500 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 127 | 20250106 | 171400 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 128 | 20250106 | 171300 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 129 | 20250106 | 171200 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 130 | 20250106 | 171100 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 131 | 20250106 | 171000 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 132 | 20250106 | 170900 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 133 | 20250106 | 170800 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 134 | 20250106 | 170700 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 135 | 20250106 | 170600 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 136 | 20250106 | 170500 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 137 | 20250106 | 170400 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 138 | 20250106 | 170300 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 139 | 20250106 | 170200 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 140 | 20250106 | 170100 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 141 | 20250106 | 170000 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 142 | 20250106 | 165900 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 143 | 20250106 | 165800 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 144 | 20250106 | 165700 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 145 | 20250106 | 165600 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 146 | 20250106 | 165500 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 147 | 20250106 | 165400 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 148 | 20250106 | 165300 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 149 | 20250106 | 165200 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 150 | 20250106 | 165100 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 151 | 20250106 | 165000 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 152 | 20250106 | 164900 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 72469 |
| 153 | 20250106 | 164800 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 154 | 20250106 | 164700 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 155 | 20250106 | 164600 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 156 | 20250106 | 164500 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 157 | 20250106 | 164400 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 158 | 20250106 | 164300 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 159 | 20250106 | 164200 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 160 | 20250106 | 164100 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 161 | 20250106 | 164000 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 162 | 20250106 | 163900 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 163 | 20250106 | 163800 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 164 | 20250106 | 163700 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 165 | 20250106 | 163600 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 166 | 20250106 | 163500 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 167 | 20250106 | 163400 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 168 | 20250106 | 163300 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 169 | 20250106 | 163200 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 170 | 20250106 | 163100 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 171 | 20250106 | 163000 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 172 | 20250106 | 162900 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 173 | 20250106 | 162800 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 174 | 20250106 | 162700 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 175 | 20250106 | 162600 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 176 | 20250106 | 162500 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 177 | 20250106 | 162400 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 178 | 20250106 | 162300 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 179 | 20250106 | 162200 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 180 | 20250106 | 162100 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 181 | 20250106 | 162000 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 182 | 20250106 | 161900 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 72469 |
| 183 | 20250106 | 161800 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 184 | 20250106 | 161700 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 185 | 20250106 | 161600 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 186 | 20250106 | 161500 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 187 | 20250106 | 161400 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 188 | 20250106 | 161300 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 189 | 20250106 | 161200 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 190 | 20250106 | 161100 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 191 | 20250106 | 161000 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 192 | 20250106 | 160900 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 193 | 20250106 | 160800 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 194 | 20250106 | 160700 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 195 | 20250106 | 160600 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 196 | 20250106 | 160500 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 197 | 20250106 | 160400 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 198 | 20250106 | 160300 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 199 | 20250106 | 160200 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 200 | 20250106 | 160100 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 201 | 20250106 | 160000 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 202 | 20250106 | 155900 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 203 | 20250106 | 155800 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 204 | 20250106 | 155700 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 205 | 20250106 | 155600 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 206 | 20250106 | 155500 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 207 | 20250106 | 155400 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 208 | 20250106 | 155300 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 209 | 20250106 | 155200 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 210 | 20250106 | 155100 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 211 | 20250106 | 155000 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 212 | 20250106 | 154900 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 72469 |
| 213 | 20250106 | 154800 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 214 | 20250106 | 154700 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 215 | 20250106 | 154600 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 216 | 20250106 | 154500 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 217 | 20250106 | 154400 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 218 | 20250106 | 154300 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 219 | 20250106 | 154200 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 220 | 20250106 | 154100 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 221 | 20250106 | 154000 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 222 | 20250106 | 153900 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 223 | 20250106 | 153800 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 224 | 20250106 | 153700 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 225 | 20250106 | 153600 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 226 | 20250106 | 153500 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 227 | 20250106 | 153400 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 228 | 20250106 | 153300 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 229 | 20250106 | 153200 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 230 | 20250106 | 153100 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 231 | 20250106 | 153000 | 55820186950 | 39150 | 39150 | 39150 | 39150 | 72469 |
| 232 | 20250106 | 152900 | 52983025600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 233 | 20250106 | 152800 | 52983025600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 234 | 20250106 | 152700 | 52983025600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 235 | 20250106 | 152600 | 52983025600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 236 | 20250106 | 152500 | 52983025600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 237 | 20250106 | 152400 | 52983025600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 238 | 20250106 | 152300 | 52983025600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 239 | 20250106 | 152200 | 52983025600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 240 | 20250106 | 152100 | 52983025600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 241 | 20250106 | 152000 | 52983025600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 242 | 20250106 | 151900 | 52983025600 | 39100 | 39150 | 39150 | 39050 | 4433 |
| 243 | 20250106 | 151800 | 52809616600 | 39100 | 39100 | 39150 | 39050 | 6068 |
| 244 | 20250106 | 151700 | 52572259600 | 39100 | 39100 | 39100 | 39050 | 2537 |
| 245 | 20250106 | 151600 | 52473082800 | 39100 | 39050 | 39100 | 39050 | 1492 |
| 246 | 20250106 | 151500 | 52414763500 | 39100 | 39100 | 39150 | 39050 | 7104 |
| 247 | 20250106 | 151400 | 52137211650 | 39100 | 39100 | 39150 | 39050 | 3681 |
| 248 | 20250106 | 151300 | 51993277450 | 39100 | 39100 | 39100 | 39050 | 1577 |
| 249 | 20250106 | 151200 | 51931620550 | 39100 | 39100 | 39150 | 39050 | 5830 |
| 250 | 20250106 | 151100 | 51703664850 | 39100 | 39100 | 39100 | 39050 | 3940 |
| 251 | 20250106 | 151000 | 51549613100 | 39100 | 39100 | 39100 | 39050 | 3590 |
| 252 | 20250106 | 150900 | 51409282850 | 39100 | 39100 | 39100 | 39050 | 5481 |
| 253 | 20250106 | 150800 | 51195009850 | 39050 | 39100 | 39100 | 39050 | 1481 |
| 254 | 20250106 | 150700 | 51137133350 | 39100 | 39050 | 39100 | 39050 | 1691 |
| 255 | 20250106 | 150600 | 51071021750 | 39100 | 39100 | 39100 | 39050 | 2003 |
| 256 | 20250106 | 150500 | 50992722800 | 39100 | 39100 | 39100 | 39050 | 882 |
| 257 | 20250106 | 150400 | 50958250750 | 39100 | 39050 | 39100 | 39000 | 2073 |
| 258 | 20250106 | 150300 | 50877292800 | 39000 | 39050 | 39050 | 39000 | 3068 |
| 259 | 20250106 | 150200 | 50757514100 | 39000 | 39050 | 39050 | 39000 | 1308 |
| 260 | 20250106 | 150100 | 50706443400 | 39050 | 39050 | 39050 | 39000 | 889 |
| 261 | 20250106 | 150000 | 50671734050 | 39050 | 39050 | 39050 | 39000 | 3160 |
| 262 | 20250106 | 145900 | 50548392450 | 39000 | 39050 | 39050 | 39000 | 889 |
| 263 | 20250106 | 145800 | 50513698350 | 39050 | 39000 | 39050 | 39000 | 1412 |
| 264 | 20250106 | 145700 | 50458583350 | 39000 | 39050 | 39050 | 39000 | 2707 |
| 265 | 20250106 | 145600 | 50352949450 | 39050 | 39000 | 39050 | 39000 | 929 |
| 266 | 20250106 | 145500 | 50316691400 | 39050 | 39000 | 39050 | 39000 | 2595 |
| 267 | 20250106 | 145400 | 50215394350 | 39000 | 39050 | 39050 | 39000 | 790 |
| 268 | 20250106 | 145300 | 50184565350 | 39050 | 39050 | 39050 | 39000 | 2432 |
| 269 | 20250106 | 145200 | 50089688800 | 39000 | 39000 | 39050 | 39000 | 1187 |
| 270 | 20250106 | 145100 | 50043368900 | 39050 | 39050 | 39050 | 39000 | 860 |
| 271 | 20250106 | 145000 | 50009816800 | 39000 | 39050 | 39050 | 39000 | 1623 |
| 272 | 20250106 | 144900 | 49946489150 | 39050 | 39000 | 39050 | 39000 | 814 |
| 273 | 20250106 | 144800 | 49914725100 | 39000 | 39050 | 39050 | 39000 | 1778 |
| 274 | 20250106 | 144700 | 49845323700 | 39000 | 39050 | 39050 | 39000 | 1022 |
| 275 | 20250106 | 144600 | 49805456350 | 39000 | 39000 | 39050 | 39000 | 1266 |
| 276 | 20250106 | 144500 | 49756057650 | 39050 | 38950 | 39050 | 38950 | 3817 |
| 277 | 20250106 | 144400 | 49607190500 | 38950 | 39050 | 39050 | 38950 | 5748 |
| 278 | 20250106 | 144300 | 49383032250 | 39000 | 39050 | 39050 | 39000 | 491 |
| 279 | 20250106 | 144200 | 49363871850 | 39050 | 39050 | 39050 | 39000 | 1419 |
| 280 | 20250106 | 144100 | 49308494300 | 39050 | 39050 | 39050 | 39000 | 783 |
| 281 | 20250106 | 144000 | 49277943350 | 39050 | 39050 | 39050 | 39000 | 890 |
| 282 | 20250106 | 143900 | 49243217250 | 39000 | 39000 | 39050 | 38950 | 4435 |
| 283 | 20250106 | 143800 | 49070243450 | 39000 | 39000 | 39050 | 38950 | 4612 |
| 284 | 20250106 | 143700 | 48890388400 | 38950 | 38950 | 39000 | 38950 | 2987 |
| 285 | 20250106 | 143600 | 48773925600 | 38950 | 38900 | 39000 | 38900 | 6295 |
| 286 | 20250106 | 143500 | 48528716900 | 38900 | 39000 | 39000 | 38900 | 10536 |
| 287 | 20250106 | 143400 | 48118284800 | 38950 | 38950 | 39000 | 38950 | 870 |
| 288 | 20250106 | 143300 | 48084372800 | 38950 | 39000 | 39000 | 38950 | 1742 |
| 289 | 20250106 | 143200 | 48016453750 | 39000 | 39000 | 39000 | 38950 | 1475 |
| 290 | 20250106 | 143100 | 47958958250 | 39000 | 38950 | 39000 | 38950 | 838 |
| 291 | 20250106 | 143000 | 47926292750 | 39000 | 38950 | 39000 | 38950 | 1273 |
| 292 | 20250106 | 142900 | 47876673500 | 39000 | 39000 | 39000 | 38950 | 986 |
| 293 | 20250106 | 142800 | 47838236600 | 39000 | 38950 | 39050 | 38950 | 4086 |
| 294 | 20250106 | 142700 | 47678905350 | 38950 | 38950 | 39000 | 38950 | 1350 |
| 295 | 20250106 | 142600 | 47626303150 | 39000 | 39000 | 39000 | 38950 | 1111 |
| 296 | 20250106 | 142500 | 47582989150 | 38950 | 39000 | 39000 | 38950 | 1148 |
| 297 | 20250106 | 142400 | 47538236900 | 39000 | 38950 | 39000 | 38950 | 809 |
| 298 | 20250106 | 142300 | 47506705250 | 38950 | 38950 | 39000 | 38950 | 930 |
| 299 | 20250106 | 142200 | 47470452000 | 39000 | 38950 | 39000 | 38950 | 1169 |
| 300 | 20250106 | 142100 | 47424889800 | 38950 | 39000 | 39000 | 38950 | 1682 |
| 301 | 20250106 | 142000 | 47359339950 | 39000 | 39050 | 39050 | 38950 | 3701 |
| 302 | 20250106 | 141900 | 47215049000 | 39000 | 38950 | 39050 | 38950 | 1762 |
| 303 | 20250106 | 141800 | 47146310550 | 38950 | 39000 | 39050 | 38950 | 1822 |
| 304 | 20250106 | 141700 | 47075248450 | 39000 | 39000 | 39050 | 39000 | 1446 |
| 305 | 20250106 | 141600 | 47018844350 | 39050 | 39000 | 39050 | 38950 | 2070 |
| 306 | 20250106 | 141500 | 46938125200 | 39000 | 39050 | 39050 | 38950 | 3328 |
| 307 | 20250106 | 141400 | 46808334700 | 39050 | 39000 | 39050 | 39000 | 574 |
| 308 | 20250106 | 141300 | 46785940750 | 39000 | 39000 | 39050 | 39000 | 876 |
| 309 | 20250106 | 141200 | 46751761950 | 39050 | 39000 | 39050 | 39000 | 2374 |
| 310 | 20250106 | 141100 | 46659165150 | 39000 | 39000 | 39050 | 39000 | 1399 |
| 311 | 20250106 | 141000 | 46604584000 | 39000 | 39050 | 39050 | 39000 | 892 |
| 312 | 20250106 | 140900 | 46569788550 | 39000 | 39000 | 39050 | 39000 | 1150 |
| 313 | 20250106 | 140800 | 46524902500 | 39000 | 39000 | 39050 | 39000 | 1472 |
| 314 | 20250106 | 140700 | 46467443300 | 39000 | 39000 | 39050 | 39000 | 1073 |
| 315 | 20250106 | 140600 | 46425565500 | 39050 | 39000 | 39050 | 38950 | 1104 |
| 316 | 20250106 | 140500 | 46382513450 | 39000 | 38950 | 39000 | 38950 | 1723 |
| 317 | 20250106 | 140400 | 46315336000 | 39000 | 38950 | 39000 | 38950 | 823 |
| 318 | 20250106 | 140300 | 46283261400 | 38950 | 39000 | 39000 | 38950 | 1150 |
| 319 | 20250106 | 140200 | 46238440850 | 39000 | 38900 | 39000 | 38900 | 2816 |
| 320 | 20250106 | 140100 | 46128776250 | 38900 | 38950 | 38950 | 38900 | 587 |
| 321 | 20250106 | 140000 | 46105932650 | 38950 | 38950 | 38950 | 38900 | 857 |
| 322 | 20250106 | 135900 | 46072574000 | 38900 | 38850 | 38900 | 38850 | 1555 |
| 323 | 20250106 | 135800 | 46012118850 | 38850 | 38900 | 38950 | 38850 | 3805 |
| 324 | 20250106 | 135700 | 45864111900 | 38950 | 39000 | 39050 | 38900 | 9753 |
| 325 | 20250106 | 135600 | 45484014400 | 39050 | 39050 | 39100 | 39000 | 8136 |
| 326 | 20250106 | 135500 | 45166430800 | 39050 | 39100 | 39100 | 39050 | 1250 |
| 327 | 20250106 | 135400 | 45117598950 | 39050 | 39050 | 39100 | 39050 | 1174 |
| 328 | 20250106 | 135300 | 45071728400 | 39050 | 39050 | 39100 | 39050 | 800 |
| 329 | 20250106 | 135200 | 45040472500 | 39100 | 39050 | 39100 | 39050 | 924 |
| 330 | 20250106 | 135100 | 45004376000 | 39050 | 39050 | 39100 | 39050 | 951 |
| 331 | 20250106 | 135000 | 44967230200 | 39050 | 39050 | 39100 | 39050 | 1232 |
| 332 | 20250106 | 134900 | 44919100050 | 39050 | 39050 | 39100 | 39050 | 613 |
| 333 | 20250106 | 134800 | 44895152550 | 39050 | 39100 | 39100 | 39050 | 645 |
| 334 | 20250106 | 134700 | 44869955700 | 39050 | 39050 | 39100 | 39050 | 678 |
| 335 | 20250106 | 134600 | 44843465600 | 39050 | 39050 | 39100 | 39050 | 1071 |
| 336 | 20250106 | 134500 | 44801636350 | 39100 | 39100 | 39100 | 39050 | 324 |
| 337 | 20250106 | 134400 | 44788972050 | 39050 | 39050 | 39100 | 39050 | 596 |
| 338 | 20250106 | 134300 | 44765689700 | 39050 | 39100 | 39150 | 39050 | 7238 |
| 339 | 20250106 | 134200 | 44482826350 | 39100 | 39100 | 39150 | 39050 | 2139 |
| 340 | 20250106 | 134100 | 44399194100 | 39100 | 39050 | 39100 | 39050 | 2903 |
| 341 | 20250106 | 134000 | 44285714550 | 39050 | 39050 | 39100 | 39050 | 965 |
| 342 | 20250106 | 133900 | 44248015100 | 39050 | 39050 | 39100 | 39050 | 2241 |
| 343 | 20250106 | 133800 | 44160438150 | 39050 | 39050 | 39100 | 39050 | 822 |
| 344 | 20250106 | 133700 | 44128310700 | 39100 | 39100 | 39100 | 39050 | 1092 |
| 345 | 20250106 | 133600 | 44085639100 | 39100 | 39150 | 39150 | 39100 | 2755 |
| 346 | 20250106 | 133500 | 43977912400 | 39150 | 39200 | 39200 | 39150 | 2613 |
| 347 | 20250106 | 133400 | 43875595500 | 39150 | 39150 | 39200 | 39150 | 660 |
| 348 | 20250106 | 133300 | 43849751250 | 39150 | 39150 | 39150 | 39100 | 1369 |
| 349 | 20250106 | 133200 | 43796159550 | 39100 | 39150 | 39150 | 39100 | 1837 |
| 350 | 20250106 | 133100 | 43724270850 | 39150 | 39150 | 39150 | 39100 | 2474 |
| 351 | 20250106 | 133000 | 43627427300 | 39150 | 39150 | 39200 | 39100 | 1738 |
| 352 | 20250106 | 132900 | 43559401050 | 39150 | 39150 | 39200 | 39150 | 3985 |
| 353 | 20250106 | 132800 | 43403369500 | 39150 | 39150 | 39200 | 39100 | 9126 |
| 354 | 20250106 | 132700 | 43046087550 | 39150 | 39100 | 39150 | 39100 | 560 |
| 355 | 20250106 | 132600 | 43024174450 | 39150 | 39150 | 39150 | 39100 | 627 |
| 356 | 20250106 | 132500 | 42999641350 | 39150 | 39150 | 39150 | 39100 | 377 |
| 357 | 20250106 | 132400 | 42984895950 | 39100 | 39150 | 39150 | 39100 | 772 |
| 358 | 20250106 | 132300 | 42954697600 | 39150 | 39100 | 39150 | 39100 | 557 |
| 359 | 20250106 | 132200 | 42932904000 | 39100 | 39100 | 39150 | 39100 | 2565 |
| 360 | 20250106 | 132100 | 42832595400 | 39100 | 39100 | 39150 | 39100 | 1787 |
| 361 | 20250106 | 132000 | 42762717550 | 39100 | 39100 | 39150 | 39100 | 1420 |
| 362 | 20250106 | 131900 | 42707144400 | 39150 | 39100 | 39150 | 39100 | 363 |
| 363 | 20250106 | 131800 | 42692944500 | 39100 | 39050 | 39150 | 39050 | 1517 |
| 364 | 20250106 | 131700 | 42633632800 | 39050 | 39050 | 39100 | 39050 | 2028 |
| 365 | 20250106 | 131600 | 42554345350 | 39100 | 39050 | 39100 | 39050 | 1475 |
| 366 | 20250106 | 131500 | 42496688750 | 39100 | 39100 | 39100 | 39050 | 1412 |
| 367 | 20250106 | 131400 | 42441521550 | 39100 | 39050 | 39100 | 39050 | 358 |
| 368 | 20250106 | 131300 | 42427528400 | 39050 | 39050 | 39100 | 39050 | 405 |
| 369 | 20250106 | 131200 | 42411703850 | 39050 | 39050 | 39100 | 39050 | 420 |
| 370 | 20250106 | 131100 | 42395298750 | 39050 | 39050 | 39100 | 39050 | 1133 |
| 371 | 20250106 | 131000 | 42351018600 | 39100 | 39050 | 39100 | 39050 | 363 |
| 372 | 20250106 | 130900 | 42336831100 | 39050 | 39050 | 39100 | 39000 | 1522 |
| 373 | 20250106 | 130800 | 42277398950 | 39050 | 39000 | 39050 | 39000 | 1100 |
| 374 | 20250106 | 130700 | 42234496100 | 39000 | 39050 | 39100 | 39000 | 2412 |
| 375 | 20250106 | 130600 | 42140332400 | 39100 | 39100 | 39150 | 39050 | 3888 |
| 376 | 20250106 | 130500 | 41988316200 | 39100 | 39100 | 39150 | 39100 | 314 |
| 377 | 20250106 | 130400 | 41976037650 | 39100 | 39100 | 39150 | 39100 | 805 |
| 378 | 20250106 | 130300 | 41944535100 | 39150 | 39050 | 39150 | 39050 | 6297 |
| 379 | 20250106 | 130200 | 41698327850 | 39050 | 39050 | 39100 | 39050 | 1369 |
| 380 | 20250106 | 130100 | 41644863850 | 39100 | 39050 | 39100 | 39000 | 1018 |
| 381 | 20250106 | 130000 | 41605122700 | 39000 | 39000 | 39050 | 38950 | 2501 |
| 382 | 20250106 | 125900 | 41507558600 | 39050 | 39100 | 39100 | 39000 | 850 |
| 383 | 20250106 | 125800 | 41474394550 | 39050 | 39000 | 39100 | 39000 | 3659 |
| 384 | 20250106 | 125700 | 41331504050 | 39000 | 39000 | 39050 | 39000 | 6900 |
| 385 | 20250106 | 125600 | 41062330600 | 39000 | 39000 | 39050 | 39000 | 2054 |
| 386 | 20250106 | 125500 | 40982217850 | 39000 | 39000 | 39050 | 39000 | 3494 |
| 387 | 20250106 | 125400 | 40845948450 | 39050 | 39000 | 39050 | 39000 | 901 |
| 388 | 20250106 | 125300 | 40810799650 | 39000 | 39050 | 39050 | 39000 | 497 |
| 389 | 20250106 | 125200 | 40791402250 | 39050 | 39000 | 39050 | 39000 | 847 |
| 390 | 20250106 | 125100 | 40758358550 | 39050 | 39000 | 39050 | 39000 | 623 |
| 391 | 20250106 | 125000 | 40734046850 | 39000 | 39000 | 39050 | 39000 | 229 |
| 392 | 20250106 | 124900 | 40725113450 | 39050 | 39050 | 39050 | 39000 | 446 |
| 393 | 20250106 | 124800 | 40707713150 | 39050 | 39000 | 39050 | 39000 | 814 |
| 394 | 20250106 | 124700 | 40675956350 | 39000 | 39050 | 39050 | 39000 | 670 |
| 395 | 20250106 | 124600 | 40649798850 | 39050 | 39050 | 39100 | 39000 | 1765 |
| 396 | 20250106 | 124500 | 40580871100 | 39100 | 39050 | 39100 | 39050 | 1000 |
| 397 | 20250106 | 124400 | 40541815700 | 39050 | 39050 | 39100 | 39050 | 770 |
| 398 | 20250106 | 124300 | 40511733950 | 39100 | 39100 | 39100 | 39050 | 325 |
| 399 | 20250106 | 124200 | 40499036250 | 39100 | 39100 | 39100 | 39050 | 550 |
| 400 | 20250106 | 124100 | 40477549100 | 39100 | 39050 | 39100 | 39050 | 1277 |
| 401 | 20250106 | 124000 | 40427662000 | 39050 | 39050 | 39100 | 39050 | 1790 |
| 402 | 20250106 | 123900 | 40357759800 | 39050 | 39000 | 39050 | 39000 | 851 |
| 403 | 20250106 | 123800 | 40324552200 | 39000 | 39000 | 39050 | 39000 | 230 |
| 404 | 20250106 | 123700 | 40315577750 | 39000 | 39050 | 39100 | 39000 | 5481 |
| 405 | 20250106 | 123600 | 40101585050 | 39100 | 39100 | 39100 | 39050 | 422 |
| 406 | 20250106 | 123500 | 40085090250 | 39100 | 39100 | 39100 | 39050 | 1342 |
| 407 | 20250106 | 123400 | 40032652850 | 39100 | 39050 | 39100 | 39050 | 2233 |
| 408 | 20250106 | 123300 | 39945345100 | 39100 | 39050 | 39100 | 39050 | 281 |
| 409 | 20250106 | 123200 | 39934369200 | 39050 | 39050 | 39100 | 39050 | 149 |
| 410 | 20250106 | 123100 | 39928549600 | 39100 | 39100 | 39100 | 39050 | 352 |
| 411 | 20250106 | 123000 | 39914795750 | 39050 | 39050 | 39100 | 39050 | 766 |
| 412 | 20250106 | 122900 | 39884882400 | 39050 | 39000 | 39100 | 39000 | 1202 |
| 413 | 20250106 | 122800 | 39837939050 | 39000 | 39050 | 39050 | 39000 | 679 |
| 414 | 20250106 | 122700 | 39811443850 | 39050 | 39050 | 39100 | 39000 | 3327 |
| 415 | 20250106 | 122600 | 39681533350 | 39050 | 39000 | 39100 | 39000 | 1969 |
| 416 | 20250106 | 122500 | 39604671750 | 39000 | 39000 | 39050 | 39000 | 1382 |
| 417 | 20250106 | 122400 | 39550748300 | 39000 | 39050 | 39050 | 39000 | 729 |
| 418 | 20250106 | 122300 | 39522315750 | 39000 | 39050 | 39050 | 39000 | 2658 |
| 419 | 20250106 | 122200 | 39418590900 | 39050 | 39100 | 39100 | 39000 | 3263 |
| 420 | 20250106 | 122100 | 39291181350 | 39050 | 39150 | 39200 | 39050 | 9231 |
| 421 | 20250106 | 122000 | 38930018050 | 39150 | 39150 | 39200 | 39150 | 775 |
| 422 | 20250106 | 121900 | 38899667400 | 39150 | 39200 | 39200 | 39150 | 3188 |
| 423 | 20250106 | 121800 | 38774717300 | 39150 | 39150 | 39200 | 39150 | 707 |
| 424 | 20250106 | 121700 | 38747009000 | 39200 | 39150 | 39200 | 39150 | 2048 |
| 425 | 20250106 | 121600 | 38666759150 | 39200 | 39200 | 39200 | 39150 | 723 |
| 426 | 20250106 | 121500 | 38638427500 | 39150 | 39150 | 39200 | 39100 | 3615 |
| 427 | 20250106 | 121400 | 38496838300 | 39150 | 39100 | 39150 | 39100 | 475 |
| 428 | 20250106 | 121300 | 38478248000 | 39100 | 39150 | 39150 | 39100 | 1513 |
| 429 | 20250106 | 121200 | 38419061300 | 39150 | 39100 | 39150 | 39100 | 855 |
| 430 | 20250106 | 121100 | 38385627600 | 39100 | 39100 | 39150 | 39100 | 1133 |
| 431 | 20250106 | 121000 | 38341308750 | 39150 | 39150 | 39150 | 39100 | 575 |
| 432 | 20250106 | 120900 | 38318802800 | 39150 | 39100 | 39150 | 39100 | 744 |
| 433 | 20250106 | 120800 | 38289700650 | 39100 | 39150 | 39150 | 39100 | 762 |
| 434 | 20250106 | 120700 | 38259903200 | 39150 | 39150 | 39150 | 39100 | 256 |
| 435 | 20250106 | 120600 | 38249885750 | 39150 | 39150 | 39200 | 39100 | 1402 |
| 436 | 20250106 | 120500 | 38194992500 | 39150 | 39150 | 39200 | 39100 | 1798 |
| 437 | 20250106 | 120400 | 38124610150 | 39100 | 39150 | 39150 | 39100 | 982 |
| 438 | 20250106 | 120300 | 38086189700 | 39100 | 39150 | 39150 | 39100 | 592 |
| 439 | 20250106 | 120200 | 38063031050 | 39150 | 39100 | 39200 | 39100 | 2722 |
| 440 | 20250106 | 120100 | 37956477000 | 39100 | 39150 | 39150 | 39100 | 2611 |
| 441 | 20250106 | 120000 | 37854266150 | 39100 | 39100 | 39150 | 39050 | 3935 |
| 442 | 20250106 | 115900 | 37700397650 | 39050 | 39050 | 39100 | 39050 | 965 |
| 443 | 20250106 | 115800 | 37662684500 | 39100 | 39050 | 39100 | 39050 | 1827 |
| 444 | 20250106 | 115700 | 37591269350 | 39100 | 39050 | 39100 | 39050 | 1933 |
| 445 | 20250106 | 115600 | 37515740400 | 39100 | 39000 | 39100 | 39000 | 2889 |
| 446 | 20250106 | 115500 | 37402935550 | 39000 | 39050 | 39100 | 39000 | 493 |
| 447 | 20250106 | 115400 | 37383683200 | 39050 | 39050 | 39050 | 39000 | 2521 |
| 448 | 20250106 | 115300 | 37285249000 | 39050 | 39000 | 39100 | 39000 | 997 |
| 449 | 20250106 | 115200 | 37246316500 | 39000 | 38950 | 39100 | 38950 | 1997 |
| 450 | 20250106 | 115100 | 37168412100 | 39000 | 39000 | 39000 | 38950 | 646 |
| 451 | 20250106 | 115000 | 37143226400 | 39000 | 38950 | 39050 | 38950 | 4430 |
| 452 | 20250106 | 114900 | 36970468000 | 38950 | 39000 | 39050 | 38950 | 1479 |
| 453 | 20250106 | 114800 | 36912792950 | 39050 | 38950 | 39100 | 38950 | 11367 |
| 454 | 20250106 | 114700 | 36469866750 | 39000 | 39000 | 39050 | 38950 | 2977 |
| 455 | 20250106 | 114600 | 36353847700 | 39000 | 39000 | 39050 | 39000 | 2159 |
| 456 | 20250106 | 114500 | 36269636850 | 39000 | 39100 | 39150 | 39000 | 5820 |
| 457 | 20250106 | 114400 | 36042464200 | 39150 | 39100 | 39150 | 39100 | 4337 |
| 458 | 20250106 | 114300 | 35872876700 | 39150 | 39150 | 39150 | 39100 | 1598 |
| 459 | 20250106 | 114200 | 35810383950 | 39100 | 39150 | 39200 | 39100 | 9705 |
| 460 | 20250106 | 114100 | 35430613250 | 39200 | 39200 | 39200 | 39150 | 1294 |
| 461 | 20250106 | 114000 | 35379933000 | 39200 | 39150 | 39200 | 39150 | 2260 |
| 462 | 20250106 | 113900 | 35291424700 | 39150 | 39150 | 39200 | 39150 | 1330 |
| 463 | 20250106 | 113800 | 35239333350 | 39200 | 39150 | 39200 | 39150 | 641 |
| 464 | 20250106 | 113700 | 35214213600 | 39200 | 39200 | 39200 | 39150 | 1754 |
| 465 | 20250106 | 113600 | 35145513300 | 39200 | 39150 | 39200 | 39150 | 826 |
| 466 | 20250106 | 113500 | 35113143200 | 39150 | 39200 | 39200 | 39150 | 1609 |
| 467 | 20250106 | 113400 | 35050085250 | 39150 | 39200 | 39250 | 39150 | 1584 |
| 468 | 20250106 | 113300 | 34987987800 | 39200 | 39200 | 39250 | 39200 | 3044 |
| 469 | 20250106 | 113200 | 34868643050 | 39200 | 39150 | 39250 | 39150 | 14094 |
| 470 | 20250106 | 113100 | 34316348700 | 39150 | 39150 | 39200 | 39150 | 1730 |
| 471 | 20250106 | 113000 | 34248568450 | 39150 | 39050 | 39200 | 39050 | 16236 |
| 472 | 20250106 | 112900 | 33613311250 | 39050 | 39050 | 39100 | 39050 | 2728 |
| 473 | 20250106 | 112800 | 33506767200 | 39100 | 39050 | 39100 | 39050 | 2133 |
| 474 | 20250106 | 112700 | 33423427950 | 39100 | 39050 | 39100 | 39050 | 1395 |
| 475 | 20250106 | 112600 | 33368929300 | 39050 | 39050 | 39100 | 39050 | 1023 |
| 476 | 20250106 | 112500 | 33328947850 | 39050 | 39050 | 39100 | 39000 | 1607 |
| 477 | 20250106 | 112400 | 33266192550 | 39050 | 39050 | 39100 | 39000 | 7488 |
| 478 | 20250106 | 112300 | 32973746050 | 39100 | 39100 | 39100 | 39050 | 1386 |
| 479 | 20250106 | 112200 | 32919572000 | 39100 | 39100 | 39100 | 39050 | 1928 |
| 480 | 20250106 | 112100 | 32844240750 | 39100 | 39100 | 39100 | 39050 | 911 |
| 481 | 20250106 | 112000 | 32808638900 | 39050 | 39050 | 39100 | 39050 | 3425 |
| 482 | 20250106 | 111900 | 32674855850 | 39100 | 39050 | 39100 | 39000 | 4214 |
| 483 | 20250106 | 111800 | 32510281900 | 39050 | 39000 | 39050 | 39000 | 2177 |
| 484 | 20250106 | 111700 | 32425273850 | 39000 | 39050 | 39050 | 39000 | 4200 |
| 485 | 20250106 | 111600 | 32261291550 | 39050 | 39000 | 39050 | 39000 | 1330 |
| 486 | 20250106 | 111500 | 32209387250 | 39050 | 39100 | 39100 | 39050 | 3422 |
| 487 | 20250106 | 111400 | 32075745100 | 39050 | 39050 | 39100 | 39050 | 1167 |
| 488 | 20250106 | 111300 | 32030135600 | 39050 | 39050 | 39150 | 39050 | 4893 |
| 489 | 20250106 | 111200 | 31838834650 | 39050 | 39050 | 39150 | 39000 | 17076 |
| 490 | 20250106 | 111100 | 31171434900 | 39000 | 39000 | 39050 | 39000 | 771 |
| 491 | 20250106 | 111000 | 31141338500 | 39050 | 38950 | 39050 | 38950 | 4052 |
| 492 | 20250106 | 110900 | 30983290050 | 39000 | 38950 | 39000 | 38950 | 1052 |
| 493 | 20250106 | 110800 | 30942299200 | 39000 | 38950 | 39000 | 38950 | 901 |
| 494 | 20250106 | 110700 | 30907187100 | 38950 | 39000 | 39000 | 38900 | 2351 |
| 495 | 20250106 | 110600 | 30815583150 | 38950 | 38950 | 39000 | 38900 | 1278 |
| 496 | 20250106 | 110500 | 30765794100 | 38950 | 38950 | 39000 | 38950 | 1520 |
| 497 | 20250106 | 110400 | 30706572450 | 38950 | 39000 | 39050 | 38950 | 4929 |
| 498 | 20250106 | 110300 | 30514370550 | 39050 | 39050 | 39050 | 39000 | 3447 |
| 499 | 20250106 | 110200 | 30379851500 | 39050 | 39000 | 39100 | 39000 | 2626 |
| 500 | 20250106 | 110100 | 30277311850 | 39050 | 38950 | 39050 | 38950 | 4074 |
| 501 | 20250106 | 110000 | 30118323000 | 39000 | 38950 | 39000 | 38950 | 2560 |
| 502 | 20250106 | 105900 | 30018568800 | 38950 | 39000 | 39050 | 38950 | 2201 |
| 503 | 20250106 | 105800 | 29932732600 | 39000 | 38950 | 39000 | 38950 | 2393 |
| 504 | 20250106 | 105700 | 29839413100 | 38950 | 38950 | 39000 | 38900 | 2342 |
| 505 | 20250106 | 105600 | 29748152900 | 38950 | 38900 | 39000 | 38900 | 20395 |
| 506 | 20250106 | 105500 | 28953329300 | 38900 | 38900 | 38950 | 38900 | 1884 |
| 507 | 20250106 | 105400 | 28880030100 | 38900 | 38900 | 38950 | 38900 | 1668 |
| 508 | 20250106 | 105300 | 28815142500 | 38900 | 38900 | 38950 | 38850 | 2433 |
| 509 | 20250106 | 105200 | 28720497800 | 38900 | 38850 | 38900 | 38850 | 1936 |
| 510 | 20250106 | 105100 | 28645195200 | 38850 | 38850 | 38950 | 38850 | 1646 |
| 511 | 20250106 | 105000 | 28581170550 | 38900 | 38900 | 38950 | 38850 | 7306 |
| 512 | 20250106 | 104900 | 28296972350 | 38950 | 38950 | 39000 | 38900 | 4309 |
| 513 | 20250106 | 104800 | 28129138550 | 38950 | 38900 | 39000 | 38900 | 5128 |
| 514 | 20250106 | 104700 | 27929453150 | 38950 | 38900 | 38950 | 38900 | 1370 |
| 515 | 20250106 | 104600 | 27876105100 | 38950 | 38900 | 38950 | 38900 | 4422 |
| 516 | 20250106 | 104500 | 27703963250 | 38950 | 38950 | 39000 | 38900 | 6234 |
| 517 | 20250106 | 104400 | 27461226300 | 38950 | 38750 | 38950 | 38750 | 25473 |
| 518 | 20250106 | 104300 | 26471040500 | 38800 | 38800 | 38800 | 38750 | 2393 |
| 519 | 20250106 | 104200 | 26378248000 | 38800 | 38800 | 38850 | 38750 | 13639 |
| 520 | 20250106 | 104100 | 25849019800 | 38800 | 38850 | 38900 | 38800 | 5711 |
| 521 | 20250106 | 104000 | 25627156800 | 38850 | 38750 | 38900 | 38750 | 14176 |
| 522 | 20250106 | 103900 | 25076731250 | 38800 | 38750 | 38800 | 38750 | 4537 |
| 523 | 20250106 | 103800 | 24900794500 | 38750 | 38650 | 38800 | 38650 | 9734 |
| 524 | 20250106 | 103700 | 24523806750 | 38700 | 38650 | 38700 | 38650 | 620 |
| 525 | 20250106 | 103600 | 24499827250 | 38700 | 38650 | 38700 | 38650 | 2603 |
| 526 | 20250106 | 103500 | 24399191800 | 38700 | 38700 | 38700 | 38650 | 2222 |
| 527 | 20250106 | 103400 | 24313203650 | 38700 | 38700 | 38750 | 38650 | 5552 |
| 528 | 20250106 | 103300 | 24098301250 | 38700 | 38750 | 38750 | 38700 | 2392 |
| 529 | 20250106 | 103200 | 24005660000 | 38750 | 38700 | 38750 | 38700 | 8388 |
| 530 | 20250106 | 103100 | 23680646200 | 38700 | 38700 | 38750 | 38700 | 3446 |
| 531 | 20250106 | 103000 | 23547196450 | 38750 | 38500 | 38750 | 38500 | 24494 |
| 532 | 20250106 | 102900 | 22600953700 | 38500 | 38550 | 38550 | 38500 | 1099 |
| 533 | 20250106 | 102800 | 22558622850 | 38500 | 38550 | 38600 | 38500 | 3745 |
| 534 | 20250106 | 102700 | 22414257200 | 38550 | 38550 | 38600 | 38500 | 1429 |
| 535 | 20250106 | 102600 | 22359163300 | 38500 | 38500 | 38600 | 38500 | 2152 |
| 536 | 20250106 | 102500 | 22276209100 | 38550 | 38550 | 38550 | 38500 | 2589 |
| 537 | 20250106 | 102400 | 22176419500 | 38500 | 38500 | 38550 | 38500 | 829 |
| 538 | 20250106 | 102300 | 22144480450 | 38500 | 38550 | 38600 | 38500 | 1778 |
| 539 | 20250106 | 102200 | 22075942650 | 38600 | 38500 | 38600 | 38500 | 4399 |
| 540 | 20250106 | 102100 | 21906369300 | 38550 | 38500 | 38550 | 38450 | 2708 |
| 541 | 20250106 | 102000 | 21802092150 | 38500 | 38500 | 38550 | 38450 | 3719 |
| 542 | 20250106 | 101900 | 21658937100 | 38500 | 38550 | 38550 | 38500 | 1825 |
| 543 | 20250106 | 101800 | 21588612050 | 38550 | 38500 | 38600 | 38450 | 6618 |
| 544 | 20250106 | 101700 | 21333682450 | 38500 | 38600 | 38600 | 38500 | 4745 |
| 545 | 20250106 | 101600 | 21150748700 | 38550 | 38500 | 38600 | 38500 | 4619 |
| 546 | 20250106 | 101500 | 20972685450 | 38550 | 38600 | 38650 | 38500 | 5291 |
| 547 | 20250106 | 101400 | 20768540300 | 38650 | 38550 | 38650 | 38550 | 7537 |
| 548 | 20250106 | 101300 | 20477501150 | 38600 | 38550 | 38650 | 38500 | 10425 |
| 549 | 20250106 | 101200 | 20075304300 | 38500 | 38550 | 38600 | 38500 | 2246 |
| 550 | 20250106 | 101100 | 19988718700 | 38500 | 38450 | 38600 | 38400 | 20322 |
| 551 | 20250106 | 101000 | 19206493800 | 38450 | 38350 | 38450 | 38350 | 4071 |
| 552 | 20250106 | 100900 | 19050145100 | 38400 | 38400 | 38400 | 38350 | 3493 |
| 553 | 20250106 | 100800 | 18916019350 | 38400 | 38400 | 38450 | 38350 | 4767 |
| 554 | 20250106 | 100700 | 18732958000 | 38450 | 38400 | 38450 | 38350 | 14849 |
| 555 | 20250106 | 100600 | 18162659700 | 38400 | 38300 | 38400 | 38300 | 8576 |
| 556 | 20250106 | 100500 | 17833939450 | 38300 | 38350 | 38350 | 38250 | 11093 |
| 557 | 20250106 | 100400 | 17408989400 | 38350 | 38250 | 38350 | 38250 | 7230 |
| 558 | 20250106 | 100300 | 17132057800 | 38300 | 38200 | 38300 | 38200 | 8169 |
| 559 | 20250106 | 100200 | 16819601800 | 38200 | 38200 | 38250 | 38150 | 2415 |
| 560 | 20250106 | 100100 | 16727351800 | 38200 | 38200 | 38200 | 38150 | 5831 |
| 561 | 20250106 | 100000 | 16504611500 | 38200 | 38100 | 38200 | 38100 | 3171 |
| 562 | 20250106 | 095900 | 16383650200 | 38100 | 38150 | 38150 | 38100 | 1621 |
| 563 | 20250106 | 095800 | 16321811750 | 38150 | 38050 | 38150 | 38050 | 3923 |
| 564 | 20250106 | 095700 | 16172349600 | 38050 | 38100 | 38100 | 38050 | 1107 |
| 565 | 20250106 | 095600 | 16130176450 | 38100 | 38050 | 38100 | 38000 | 3033 |
| 566 | 20250106 | 095500 | 16014790000 | 38050 | 38100 | 38150 | 38050 | 1829 |
| 567 | 20250106 | 095400 | 15945121400 | 38150 | 38100 | 38150 | 38050 | 4441 |
| 568 | 20250106 | 095300 | 15775898800 | 38050 | 38050 | 38100 | 38000 | 3149 |
| 569 | 20250106 | 095200 | 15656055750 | 38000 | 38050 | 38050 | 38000 | 761 |
| 570 | 20250106 | 095100 | 15627124550 | 38000 | 38050 | 38050 | 38000 | 994 |
| 571 | 20250106 | 095000 | 15589331250 | 38000 | 38000 | 38050 | 38000 | 703 |
| 572 | 20250106 | 094900 | 15562610950 | 38000 | 38000 | 38050 | 37950 | 2209 |
| 573 | 20250106 | 094800 | 15478668500 | 38000 | 37950 | 38000 | 37950 | 2896 |
| 574 | 20250106 | 094700 | 15368627850 | 38000 | 38000 | 38000 | 37950 | 2806 |
| 575 | 20250106 | 094600 | 15262125400 | 38000 | 37950 | 38000 | 37950 | 1726 |
| 576 | 20250106 | 094500 | 15196579050 | 38000 | 38000 | 38000 | 37950 | 1613 |
| 577 | 20250106 | 094400 | 15135296450 | 38000 | 37950 | 38000 | 37950 | 1762 |
| 578 | 20250106 | 094300 | 15068366000 | 37950 | 37900 | 38000 | 37900 | 3485 |
| 579 | 20250106 | 094200 | 14936037550 | 37950 | 37900 | 37950 | 37900 | 2877 |
| 580 | 20250106 | 094100 | 14826887800 | 37950 | 37900 | 37950 | 37850 | 5417 |
| 581 | 20250106 | 094000 | 14621559650 | 37900 | 37850 | 37900 | 37850 | 920 |
| 582 | 20250106 | 093900 | 14586722350 | 37850 | 37850 | 37900 | 37800 | 6197 |
| 583 | 20250106 | 093800 | 14352114800 | 37850 | 37850 | 37900 | 37850 | 16993 |
| 584 | 20250106 | 093700 | 13708872200 | 37900 | 37950 | 37950 | 37850 | 5737 |
| 585 | 20250106 | 093600 | 13491429250 | 37950 | 37900 | 37950 | 37900 | 3190 |
| 586 | 20250106 | 093500 | 13370457200 | 37900 | 37950 | 37950 | 37900 | 4266 |
| 587 | 20250106 | 093400 | 13208748400 | 37950 | 37900 | 37950 | 37900 | 1835 |
| 588 | 20250106 | 093300 | 13139176450 | 37950 | 38000 | 38000 | 37900 | 6966 |
| 589 | 20250106 | 093200 | 12874909100 | 38000 | 38000 | 38050 | 37950 | 12050 |
| 590 | 20250106 | 093100 | 12417034250 | 38050 | 38050 | 38050 | 38000 | 1218 |
| 591 | 20250106 | 093000 | 12370696350 | 38000 | 38000 | 38050 | 38000 | 4784 |
| 592 | 20250106 | 092900 | 12188750000 | 38050 | 38100 | 38100 | 38050 | 4278 |
| 593 | 20250106 | 092800 | 12025935100 | 38100 | 38050 | 38100 | 38000 | 2397 |
| 594 | 20250106 | 092700 | 11934728250 | 38050 | 38100 | 38150 | 38000 | 14727 |
| 595 | 20250106 | 092600 | 11374103700 | 38150 | 38050 | 38150 | 38050 | 4852 |
| 596 | 20250106 | 092500 | 11189254150 | 38100 | 38050 | 38100 | 38000 | 4918 |
| 597 | 20250106 | 092400 | 11002138000 | 38000 | 38000 | 38050 | 37950 | 4671 |
| 598 | 20250106 | 092300 | 10824709900 | 38000 | 37950 | 38000 | 37900 | 10011 |
| 599 | 20250106 | 092200 | 10444806950 | 37950 | 37900 | 37950 | 37900 | 3035 |
| 600 | 20250106 | 092100 | 10329776750 | 37900 | 37900 | 37950 | 37900 | 6360 |
| 601 | 20250106 | 092000 | 10088670200 | 37950 | 37950 | 38000 | 37900 | 12673 |
| 602 | 20250106 | 091900 | 9607831700 | 38000 | 38000 | 38050 | 37950 | 12643 |
| 603 | 20250106 | 091800 | 9127452750 | 38000 | 38150 | 38200 | 38000 | 16393 |
| 604 | 20250106 | 091700 | 8502660000 | 38150 | 38200 | 38200 | 38150 | 2756 |
| 605 | 20250106 | 091600 | 8397448050 | 38150 | 38200 | 38250 | 38150 | 9743 |
| 606 | 20250106 | 091500 | 8025274350 | 38200 | 38200 | 38300 | 38150 | 3459 |
| 607 | 20250106 | 091400 | 7893035850 | 38200 | 38150 | 38300 | 38150 | 11119 |
| 608 | 20250106 | 091300 | 7467990500 | 38150 | 38100 | 38200 | 38100 | 7955 |
| 609 | 20250106 | 091200 | 7164534300 | 38100 | 38100 | 38200 | 38050 | 7683 |
| 610 | 20250106 | 091100 | 6871704650 | 38150 | 38200 | 38200 | 38100 | 4484 |
| 611 | 20250106 | 091000 | 6700635000 | 38200 | 38350 | 38350 | 38150 | 10441 |
| 612 | 20250106 | 090900 | 6301357500 | 38350 | 38400 | 38400 | 38250 | 3691 |
| 613 | 20250106 | 090800 | 6159978750 | 38300 | 38300 | 38450 | 38300 | 19783 |
| 614 | 20250106 | 090700 | 5401158750 | 38250 | 38200 | 38300 | 38150 | 13669 |
| 615 | 20250106 | 090600 | 4878970500 | 38200 | 38150 | 38250 | 38100 | 16050 |
| 616 | 20250106 | 090500 | 4265764450 | 38150 | 38050 | 38150 | 38000 | 9513 |
| 617 | 20250106 | 090400 | 3903632800 | 38000 | 38000 | 38050 | 37900 | 15009 |
| 618 | 20250106 | 090300 | 3333837650 | 38000 | 37950 | 38050 | 37900 | 17947 |
| 619 | 20250106 | 090200 | 2652017150 | 37950 | 37900 | 38000 | 37850 | 6295 |
| 620 | 20250106 | 090100 | 2413207900 | 37850 | 37900 | 38000 | 37800 | 11735 |
| 621 | 20250106 | 090000 | 1968324300 | 37950 | 37800 | 37950 | 37800 | 52016 |