33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250106 | 190400 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 18157 |
| 3 | 20250106 | 190300 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 4 | 20250106 | 190200 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 5 | 20250106 | 190100 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 6 | 20250106 | 190000 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 7 | 20250106 | 185900 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 8 | 20250106 | 185800 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 9 | 20250106 | 185700 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 10 | 20250106 | 185600 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 11 | 20250106 | 185500 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 12 | 20250106 | 185400 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 13 | 20250106 | 185300 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 14 | 20250106 | 185200 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 15 | 20250106 | 185100 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 16 | 20250106 | 185000 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 17 | 20250106 | 184900 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 18 | 20250106 | 184800 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 19 | 20250106 | 184700 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 20 | 20250106 | 184600 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 21 | 20250106 | 184500 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 22 | 20250106 | 184400 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 23 | 20250106 | 184300 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 24 | 20250106 | 184200 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 25 | 20250106 | 184100 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 26 | 20250106 | 184000 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 27 | 20250106 | 183900 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 28 | 20250106 | 183800 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 29 | 20250106 | 183700 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 30 | 20250106 | 183600 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 31 | 20250106 | 183500 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 32 | 20250106 | 183400 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 18157 |
| 33 | 20250106 | 183300 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 34 | 20250106 | 183200 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 35 | 20250106 | 183100 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 36 | 20250106 | 183000 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 37 | 20250106 | 182900 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 38 | 20250106 | 182800 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 39 | 20250106 | 182700 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 40 | 20250106 | 182600 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 41 | 20250106 | 182500 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 42 | 20250106 | 182400 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 43 | 20250106 | 182300 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 44 | 20250106 | 182200 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 45 | 20250106 | 182100 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 46 | 20250106 | 182000 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 47 | 20250106 | 181900 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 48 | 20250106 | 181800 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 49 | 20250106 | 181700 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 50 | 20250106 | 181600 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 51 | 20250106 | 181500 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 52 | 20250106 | 181400 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 53 | 20250106 | 181300 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 54 | 20250106 | 181200 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 55 | 20250106 | 181100 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 56 | 20250106 | 181000 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 57 | 20250106 | 180900 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 58 | 20250106 | 180800 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 59 | 20250106 | 180700 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 60 | 20250106 | 180600 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 61 | 20250106 | 180500 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 62 | 20250106 | 180400 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 18157 |
| 63 | 20250106 | 180300 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 64 | 20250106 | 180200 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 65 | 20250106 | 180100 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 66 | 20250106 | 180000 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 67 | 20250106 | 175900 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 68 | 20250106 | 175800 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 69 | 20250106 | 175700 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 70 | 20250106 | 175600 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 71 | 20250106 | 175500 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 72 | 20250106 | 175400 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 73 | 20250106 | 175300 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 74 | 20250106 | 175200 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 75 | 20250106 | 175100 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 76 | 20250106 | 175000 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 77 | 20250106 | 174900 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 78 | 20250106 | 174800 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 79 | 20250106 | 174700 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 80 | 20250106 | 174600 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 81 | 20250106 | 174500 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 82 | 20250106 | 174400 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 83 | 20250106 | 174300 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 84 | 20250106 | 174200 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 85 | 20250106 | 174100 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 86 | 20250106 | 174000 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 87 | 20250106 | 173900 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 88 | 20250106 | 173800 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 89 | 20250106 | 173700 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 90 | 20250106 | 173600 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 91 | 20250106 | 173500 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 92 | 20250106 | 173400 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 18157 |
| 93 | 20250106 | 173300 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 94 | 20250106 | 173200 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 95 | 20250106 | 173100 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 96 | 20250106 | 173000 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 97 | 20250106 | 172900 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 98 | 20250106 | 172800 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 99 | 20250106 | 172700 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 100 | 20250106 | 172600 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 101 | 20250106 | 172500 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 102 | 20250106 | 172400 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 103 | 20250106 | 172300 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 104 | 20250106 | 172200 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 105 | 20250106 | 172100 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 106 | 20250106 | 172000 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 107 | 20250106 | 171900 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 108 | 20250106 | 171800 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 109 | 20250106 | 171700 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 110 | 20250106 | 171600 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 111 | 20250106 | 171500 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 112 | 20250106 | 171400 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 113 | 20250106 | 171300 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 114 | 20250106 | 171200 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 115 | 20250106 | 171100 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 116 | 20250106 | 171000 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 117 | 20250106 | 170900 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 118 | 20250106 | 170800 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 119 | 20250106 | 170700 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 120 | 20250106 | 170600 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 121 | 20250106 | 170500 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 122 | 20250106 | 170400 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 18157 |
| 123 | 20250106 | 170300 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 124 | 20250106 | 170200 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 125 | 20250106 | 170100 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 126 | 20250106 | 170000 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 127 | 20250106 | 165900 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 128 | 20250106 | 165800 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 129 | 20250106 | 165700 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 130 | 20250106 | 165600 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 131 | 20250106 | 165500 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 132 | 20250106 | 165400 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 133 | 20250106 | 165300 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 134 | 20250106 | 165200 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 135 | 20250106 | 165100 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 136 | 20250106 | 165000 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 137 | 20250106 | 164900 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 138 | 20250106 | 164800 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 139 | 20250106 | 164700 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 140 | 20250106 | 164600 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 141 | 20250106 | 164500 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 142 | 20250106 | 164400 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 143 | 20250106 | 164300 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 144 | 20250106 | 164200 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 145 | 20250106 | 164100 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 146 | 20250106 | 164000 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 147 | 20250106 | 163900 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 148 | 20250106 | 163800 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 149 | 20250106 | 163700 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 150 | 20250106 | 163600 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 151 | 20250106 | 163500 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 152 | 20250106 | 163400 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 18157 |
| 153 | 20250106 | 163300 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 154 | 20250106 | 163200 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 155 | 20250106 | 163100 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 156 | 20250106 | 163000 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 157 | 20250106 | 162900 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 158 | 20250106 | 162800 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 159 | 20250106 | 162700 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 160 | 20250106 | 162600 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 161 | 20250106 | 162500 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 162 | 20250106 | 162400 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 163 | 20250106 | 162300 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 164 | 20250106 | 162200 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 165 | 20250106 | 162100 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 166 | 20250106 | 162000 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 167 | 20250106 | 161900 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 168 | 20250106 | 161800 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 169 | 20250106 | 161700 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 170 | 20250106 | 161600 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 171 | 20250106 | 161500 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 172 | 20250106 | 161400 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 173 | 20250106 | 161300 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 174 | 20250106 | 161200 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 175 | 20250106 | 161100 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 176 | 20250106 | 161000 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 177 | 20250106 | 160900 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 178 | 20250106 | 160800 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 179 | 20250106 | 160700 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 180 | 20250106 | 160600 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 181 | 20250106 | 160500 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 182 | 20250106 | 160400 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 18157 |
| 183 | 20250106 | 160300 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 184 | 20250106 | 160200 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 185 | 20250106 | 160100 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 186 | 20250106 | 160000 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 187 | 20250106 | 155900 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 188 | 20250106 | 155800 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 189 | 20250106 | 155700 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 190 | 20250106 | 155600 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 191 | 20250106 | 155500 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 192 | 20250106 | 155400 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 193 | 20250106 | 155300 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 194 | 20250106 | 155200 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 195 | 20250106 | 155100 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 196 | 20250106 | 155000 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 197 | 20250106 | 154900 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 198 | 20250106 | 154800 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 199 | 20250106 | 154700 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 200 | 20250106 | 154600 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 201 | 20250106 | 154500 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 202 | 20250106 | 154400 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 203 | 20250106 | 154300 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 204 | 20250106 | 154200 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 205 | 20250106 | 154100 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 206 | 20250106 | 154000 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 207 | 20250106 | 153900 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 208 | 20250106 | 153800 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 209 | 20250106 | 153700 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 210 | 20250106 | 153600 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 211 | 20250106 | 153500 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 212 | 20250106 | 153400 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 18157 |
| 213 | 20250106 | 153300 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 214 | 20250106 | 153200 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 215 | 20250106 | 153100 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 216 | 20250106 | 153000 | 69183611400 | 34650 | 34650 | 34650 | 34650 | 18157 |
| 217 | 20250106 | 152900 | 68554471350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 218 | 20250106 | 152800 | 68554471350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 219 | 20250106 | 152700 | 68554471350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 220 | 20250106 | 152600 | 68554471350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 221 | 20250106 | 152500 | 68554471350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 222 | 20250106 | 152400 | 68554471350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 223 | 20250106 | 152300 | 68554471350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 224 | 20250106 | 152200 | 68554471350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 225 | 20250106 | 152100 | 68554471350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 226 | 20250106 | 152000 | 68554471350 | 34700 | 34700 | 34700 | 34700 | 0 |
| 227 | 20250106 | 151900 | 68554471350 | 34700 | 34700 | 34750 | 34650 | 6021 |
| 228 | 20250106 | 151800 | 68345509350 | 34700 | 34650 | 34750 | 34550 | 9600 |
| 229 | 20250106 | 151700 | 68012705000 | 34650 | 34600 | 34650 | 34550 | 1950 |
| 230 | 20250106 | 151600 | 67945211800 | 34650 | 34600 | 34650 | 34600 | 2531 |
| 231 | 20250106 | 151500 | 67857609900 | 34600 | 34550 | 34650 | 34550 | 2680 |
| 232 | 20250106 | 151400 | 67764909900 | 34550 | 34600 | 34650 | 34550 | 6372 |
| 233 | 20250106 | 151300 | 67544728900 | 34600 | 34600 | 34650 | 34550 | 2948 |
| 234 | 20250106 | 151200 | 67442740950 | 34600 | 34600 | 34600 | 34550 | 1036 |
| 235 | 20250106 | 151100 | 67406900350 | 34600 | 34600 | 34650 | 34550 | 4871 |
| 236 | 20250106 | 151000 | 67238412950 | 34650 | 34600 | 34650 | 34600 | 513 |
| 237 | 20250106 | 150900 | 67220663000 | 34600 | 34650 | 34650 | 34550 | 1372 |
| 238 | 20250106 | 150800 | 67173191250 | 34650 | 34600 | 34650 | 34550 | 1612 |
| 239 | 20250106 | 150700 | 67117414750 | 34600 | 34650 | 34650 | 34600 | 1801 |
| 240 | 20250106 | 150600 | 67055038750 | 34650 | 34600 | 34700 | 34600 | 12303 |
| 241 | 20250106 | 150500 | 66628620750 | 34550 | 34550 | 34600 | 34550 | 1892 |
| 242 | 20250106 | 150400 | 66563240650 | 34600 | 34600 | 34600 | 34550 | 2064 |
| 243 | 20250106 | 150300 | 66491915000 | 34600 | 34600 | 34600 | 34550 | 828 |
| 244 | 20250106 | 150200 | 66463297200 | 34600 | 34550 | 34600 | 34500 | 1017 |
| 245 | 20250106 | 150100 | 66428158150 | 34550 | 34550 | 34600 | 34550 | 2230 |
| 246 | 20250106 | 150000 | 66351109800 | 34550 | 34600 | 34600 | 34550 | 3780 |
| 247 | 20250106 | 145900 | 66220509600 | 34550 | 34550 | 34600 | 34550 | 2559 |
| 248 | 20250106 | 145800 | 66132087300 | 34600 | 34600 | 34650 | 34550 | 1188 |
| 249 | 20250106 | 145700 | 66090990700 | 34650 | 34600 | 34650 | 34600 | 716 |
| 250 | 20250106 | 145600 | 66066216600 | 34600 | 34600 | 34650 | 34550 | 1520 |
| 251 | 20250106 | 145500 | 66013658100 | 34600 | 34600 | 34600 | 34550 | 1007 |
| 252 | 20250106 | 145400 | 65978821850 | 34600 | 34550 | 34600 | 34550 | 251 |
| 253 | 20250106 | 145300 | 65970145850 | 34550 | 34500 | 34550 | 34500 | 2574 |
| 254 | 20250106 | 145200 | 65881276750 | 34550 | 34500 | 34550 | 34500 | 1201 |
| 255 | 20250106 | 145100 | 65839825300 | 34500 | 34550 | 34600 | 34500 | 2693 |
| 256 | 20250106 | 145000 | 65746829100 | 34600 | 34600 | 34650 | 34550 | 865 |
| 257 | 20250106 | 144900 | 65716921800 | 34650 | 34550 | 34650 | 34550 | 485 |
| 258 | 20250106 | 144800 | 65700144500 | 34550 | 34550 | 34600 | 34550 | 2216 |
| 259 | 20250106 | 144700 | 65623550150 | 34550 | 34600 | 34600 | 34550 | 1851 |
| 260 | 20250106 | 144600 | 65559583400 | 34600 | 34550 | 34600 | 34550 | 766 |
| 261 | 20250106 | 144500 | 65533085750 | 34550 | 34550 | 34550 | 34550 | 975 |
| 262 | 20250106 | 144400 | 65499399500 | 34550 | 34700 | 34700 | 34500 | 9136 |
| 263 | 20250106 | 144300 | 65183694050 | 34650 | 34750 | 34750 | 34650 | 1110 |
| 264 | 20250106 | 144200 | 65145166550 | 34750 | 34750 | 34800 | 34700 | 3055 |
| 265 | 20250106 | 144100 | 65039061250 | 34750 | 34800 | 34800 | 34750 | 2676 |
| 266 | 20250106 | 144000 | 64945960400 | 34800 | 34750 | 34800 | 34750 | 2281 |
| 267 | 20250106 | 143900 | 64866594050 | 34750 | 34750 | 34800 | 34750 | 1325 |
| 268 | 20250106 | 143800 | 64820540600 | 34750 | 34700 | 34800 | 34700 | 5989 |
| 269 | 20250106 | 143700 | 64612529350 | 34650 | 34650 | 34700 | 34600 | 629 |
| 270 | 20250106 | 143600 | 64590735800 | 34700 | 34600 | 34700 | 34600 | 1992 |
| 271 | 20250106 | 143500 | 64521741450 | 34600 | 34550 | 34650 | 34550 | 636 |
| 272 | 20250106 | 143400 | 64499739500 | 34550 | 34600 | 34600 | 34550 | 1497 |
| 273 | 20250106 | 143300 | 64448014150 | 34550 | 34600 | 34600 | 34550 | 1545 |
| 274 | 20250106 | 143200 | 64394608100 | 34600 | 34600 | 34600 | 34550 | 559 |
| 275 | 20250106 | 143100 | 64375282900 | 34600 | 34600 | 34650 | 34550 | 470 |
| 276 | 20250106 | 143000 | 64359024350 | 34600 | 34600 | 34600 | 34550 | 418 |
| 277 | 20250106 | 142900 | 64344565750 | 34600 | 34600 | 34650 | 34600 | 677 |
| 278 | 20250106 | 142800 | 64321139600 | 34600 | 34600 | 34650 | 34550 | 291 |
| 279 | 20250106 | 142700 | 64311068400 | 34600 | 34600 | 34650 | 34550 | 593 |
| 280 | 20250106 | 142600 | 64290552350 | 34600 | 34550 | 34600 | 34550 | 512 |
| 281 | 20250106 | 142500 | 64272843750 | 34600 | 34650 | 34650 | 34550 | 261 |
| 282 | 20250106 | 142400 | 64263817150 | 34600 | 34600 | 34650 | 34600 | 1039 |
| 283 | 20250106 | 142300 | 64227864350 | 34600 | 34600 | 34600 | 34550 | 1243 |
| 284 | 20250106 | 142200 | 64184862200 | 34600 | 34550 | 34600 | 34500 | 3082 |
| 285 | 20250106 | 142100 | 64078384500 | 34550 | 34550 | 34600 | 34500 | 1641 |
| 286 | 20250106 | 142000 | 64021659850 | 34550 | 34550 | 34600 | 34550 | 764 |
| 287 | 20250106 | 141900 | 63995262900 | 34550 | 34550 | 34600 | 34500 | 663 |
| 288 | 20250106 | 141800 | 63972350550 | 34550 | 34600 | 34600 | 34500 | 5594 |
| 289 | 20250106 | 141700 | 63779065400 | 34600 | 34600 | 34650 | 34600 | 699 |
| 290 | 20250106 | 141600 | 63754879600 | 34600 | 34650 | 34700 | 34600 | 495 |
| 291 | 20250106 | 141500 | 63737727650 | 34650 | 34700 | 34700 | 34650 | 1107 |
| 292 | 20250106 | 141400 | 63699368000 | 34700 | 34700 | 34700 | 34650 | 374 |
| 293 | 20250106 | 141300 | 63686398800 | 34700 | 34700 | 34700 | 34650 | 1137 |
| 294 | 20250106 | 141200 | 63646950950 | 34700 | 34650 | 34700 | 34650 | 298 |
| 295 | 20250106 | 141100 | 63636624100 | 34700 | 34650 | 34700 | 34650 | 450 |
| 296 | 20250106 | 141000 | 63621027050 | 34650 | 34700 | 34700 | 34600 | 856 |
| 297 | 20250106 | 140900 | 63591368600 | 34650 | 34650 | 34650 | 34600 | 586 |
| 298 | 20250106 | 140800 | 63571063750 | 34650 | 34600 | 34650 | 34600 | 347 |
| 299 | 20250106 | 140700 | 63559040700 | 34600 | 34700 | 34700 | 34600 | 649 |
| 300 | 20250106 | 140600 | 63536566150 | 34650 | 34700 | 34700 | 34650 | 528 |
| 301 | 20250106 | 140500 | 63518261300 | 34700 | 34600 | 34700 | 34600 | 1116 |
| 302 | 20250106 | 140400 | 63479595000 | 34500 | 34550 | 34600 | 34500 | 3570 |
| 303 | 20250106 | 140300 | 63356156250 | 34500 | 34500 | 34550 | 34500 | 496 |
| 304 | 20250106 | 140200 | 63339043200 | 34500 | 34550 | 34550 | 34500 | 1195 |
| 305 | 20250106 | 140100 | 63297784050 | 34550 | 34500 | 34550 | 34500 | 1041 |
| 306 | 20250106 | 140000 | 63261850150 | 34550 | 34550 | 34550 | 34500 | 574 |
| 307 | 20250106 | 135900 | 63242029200 | 34550 | 34550 | 34600 | 34550 | 935 |
| 308 | 20250106 | 135800 | 63209719900 | 34500 | 34500 | 34550 | 34500 | 300 |
| 309 | 20250106 | 135700 | 63199368600 | 34500 | 34500 | 34550 | 34450 | 1533 |
| 310 | 20250106 | 135600 | 63146495050 | 34500 | 34550 | 34550 | 34450 | 3388 |
| 311 | 20250106 | 135500 | 63029612800 | 34550 | 34500 | 34550 | 34500 | 2932 |
| 312 | 20250106 | 135400 | 62928450050 | 34550 | 34550 | 34600 | 34500 | 2151 |
| 313 | 20250106 | 135300 | 62854131850 | 34550 | 34600 | 34600 | 34550 | 747 |
| 314 | 20250106 | 135200 | 62828320700 | 34600 | 34550 | 34600 | 34500 | 538 |
| 315 | 20250106 | 135100 | 62809737450 | 34550 | 34550 | 34600 | 34550 | 1548 |
| 316 | 20250106 | 135000 | 62756253650 | 34550 | 34600 | 34600 | 34550 | 2696 |
| 317 | 20250106 | 134900 | 62663020000 | 34550 | 34550 | 34600 | 34500 | 4456 |
| 318 | 20250106 | 134800 | 62509048550 | 34500 | 34550 | 34550 | 34500 | 4483 |
| 319 | 20250106 | 134700 | 62354373050 | 34550 | 34550 | 34550 | 34500 | 558 |
| 320 | 20250106 | 134600 | 62335104750 | 34550 | 34550 | 34550 | 34500 | 575 |
| 321 | 20250106 | 134500 | 62315252100 | 34550 | 34550 | 34600 | 34550 | 2217 |
| 322 | 20250106 | 134400 | 62238653500 | 34600 | 34600 | 34600 | 34550 | 883 |
| 323 | 20250106 | 134300 | 62208140800 | 34550 | 34600 | 34600 | 34550 | 636 |
| 324 | 20250106 | 134200 | 62186162250 | 34600 | 34600 | 34600 | 34550 | 1929 |
| 325 | 20250106 | 134100 | 62119496250 | 34550 | 34550 | 34550 | 34550 | 1199 |
| 326 | 20250106 | 134000 | 62078070800 | 34500 | 34550 | 34550 | 34500 | 1983 |
| 327 | 20250106 | 133900 | 62009600300 | 34500 | 34600 | 34600 | 34500 | 1655 |
| 328 | 20250106 | 133800 | 61952426300 | 34550 | 34600 | 34600 | 34550 | 4147 |
| 329 | 20250106 | 133700 | 61809113250 | 34650 | 34650 | 34750 | 34600 | 680 |
| 330 | 20250106 | 133600 | 61785552050 | 34750 | 34550 | 34800 | 34550 | 8322 |
| 331 | 20250106 | 133500 | 61496927450 | 34600 | 34650 | 34650 | 34600 | 1215 |
| 332 | 20250106 | 133400 | 61454884050 | 34650 | 34600 | 34700 | 34600 | 1418 |
| 333 | 20250106 | 133300 | 61405745750 | 34600 | 34600 | 34650 | 34600 | 804 |
| 334 | 20250106 | 133200 | 61377924450 | 34600 | 34600 | 34650 | 34600 | 703 |
| 335 | 20250106 | 133100 | 61353599950 | 34650 | 34650 | 34650 | 34600 | 155 |
| 336 | 20250106 | 133000 | 61348230500 | 34650 | 34650 | 34700 | 34600 | 1617 |
| 337 | 20250106 | 132900 | 61292248800 | 34650 | 34650 | 34650 | 34600 | 556 |
| 338 | 20250106 | 132800 | 61272990400 | 34650 | 34700 | 34750 | 34650 | 1386 |
| 339 | 20250106 | 132700 | 61224937600 | 34700 | 34650 | 34750 | 34650 | 316 |
| 340 | 20250106 | 132600 | 61213981850 | 34750 | 34750 | 34750 | 34650 | 384 |
| 341 | 20250106 | 132500 | 61200656150 | 34650 | 34750 | 34800 | 34650 | 392 |
| 342 | 20250106 | 132400 | 61187050850 | 34750 | 34800 | 34800 | 34700 | 1702 |
| 343 | 20250106 | 132300 | 61127863200 | 34750 | 34700 | 34800 | 34700 | 3256 |
| 344 | 20250106 | 132200 | 61014732650 | 34750 | 34650 | 34750 | 34650 | 1637 |
| 345 | 20250106 | 132100 | 60957943000 | 34650 | 34600 | 34700 | 34600 | 194 |
| 346 | 20250106 | 132000 | 60951223650 | 34600 | 34600 | 34700 | 34550 | 585 |
| 347 | 20250106 | 131900 | 60930977900 | 34700 | 34550 | 34700 | 34550 | 2366 |
| 348 | 20250106 | 131800 | 60849121350 | 34600 | 34600 | 34600 | 34600 | 455 |
| 349 | 20250106 | 131700 | 60833378350 | 34600 | 34650 | 34650 | 34600 | 2006 |
| 350 | 20250106 | 131600 | 60763958200 | 34600 | 34650 | 34650 | 34600 | 307 |
| 351 | 20250106 | 131500 | 60753321300 | 34650 | 34650 | 34650 | 34600 | 1057 |
| 352 | 20250106 | 131400 | 60716698750 | 34650 | 34650 | 34650 | 34600 | 553 |
| 353 | 20250106 | 131300 | 60697546300 | 34650 | 34650 | 34650 | 34600 | 337 |
| 354 | 20250106 | 131200 | 60685879300 | 34650 | 34550 | 34650 | 34550 | 973 |
| 355 | 20250106 | 131100 | 60652217650 | 34600 | 34500 | 34600 | 34500 | 1302 |
| 356 | 20250106 | 131000 | 60607279050 | 34500 | 34500 | 34550 | 34500 | 2821 |
| 357 | 20250106 | 130900 | 60509928300 | 34550 | 34500 | 34550 | 34500 | 2773 |
| 358 | 20250106 | 130800 | 60414196700 | 34550 | 34550 | 34600 | 34500 | 2648 |
| 359 | 20250106 | 130700 | 60322746700 | 34550 | 34550 | 34550 | 34500 | 1434 |
| 360 | 20250106 | 130600 | 60273228150 | 34550 | 34550 | 34600 | 34500 | 3878 |
| 361 | 20250106 | 130500 | 60139236600 | 34550 | 34550 | 34600 | 34550 | 1849 |
| 362 | 20250106 | 130400 | 60075344000 | 34600 | 34600 | 34650 | 34600 | 972 |
| 363 | 20250106 | 130300 | 60041707500 | 34600 | 34600 | 34650 | 34600 | 2318 |
| 364 | 20250106 | 130200 | 59961500950 | 34650 | 34700 | 34700 | 34650 | 2327 |
| 365 | 20250106 | 130100 | 59880828950 | 34750 | 34700 | 34750 | 34650 | 406 |
| 366 | 20250106 | 130000 | 59866735300 | 34700 | 34750 | 34800 | 34650 | 1357 |
| 367 | 20250106 | 125900 | 59819625250 | 34800 | 34750 | 34800 | 34750 | 1380 |
| 368 | 20250106 | 125800 | 59771639250 | 34700 | 34700 | 34750 | 34700 | 648 |
| 369 | 20250106 | 125700 | 59749153500 | 34700 | 34700 | 34750 | 34700 | 270 |
| 370 | 20250106 | 125600 | 59739784350 | 34750 | 34750 | 34750 | 34700 | 419 |
| 371 | 20250106 | 125500 | 59725241400 | 34700 | 34750 | 34750 | 34700 | 479 |
| 372 | 20250106 | 125400 | 59708618050 | 34750 | 34800 | 34800 | 34700 | 936 |
| 373 | 20250106 | 125300 | 59676090100 | 34800 | 34850 | 34850 | 34750 | 853 |
| 374 | 20250106 | 125200 | 59646403250 | 34850 | 34850 | 34850 | 34800 | 307 |
| 375 | 20250106 | 125100 | 59635710050 | 34850 | 34800 | 34850 | 34750 | 653 |
| 376 | 20250106 | 125000 | 59612978700 | 34800 | 34700 | 34850 | 34700 | 2107 |
| 377 | 20250106 | 124900 | 59539686900 | 34700 | 34600 | 34700 | 34600 | 4266 |
| 378 | 20250106 | 124800 | 59391806550 | 34600 | 34600 | 34650 | 34600 | 1919 |
| 379 | 20250106 | 124700 | 59325406900 | 34600 | 34600 | 34650 | 34600 | 3054 |
| 380 | 20250106 | 124600 | 59219733150 | 34600 | 34650 | 34650 | 34600 | 2313 |
| 381 | 20250106 | 124500 | 59139619250 | 34650 | 34650 | 34700 | 34600 | 1651 |
| 382 | 20250106 | 124400 | 59082419400 | 34650 | 34700 | 34700 | 34650 | 495 |
| 383 | 20250106 | 124300 | 59065252400 | 34650 | 34650 | 34650 | 34650 | 396 |
| 384 | 20250106 | 124200 | 59051531000 | 34650 | 34700 | 34700 | 34600 | 763 |
| 385 | 20250106 | 124100 | 59025097500 | 34600 | 34650 | 34750 | 34600 | 1462 |
| 386 | 20250106 | 124000 | 58974438050 | 34650 | 34700 | 34700 | 34650 | 4429 |
| 387 | 20250106 | 123900 | 58820894850 | 34700 | 34700 | 34700 | 34700 | 2174 |
| 388 | 20250106 | 123800 | 58745457050 | 34750 | 34750 | 34800 | 34750 | 922 |
| 389 | 20250106 | 123700 | 58713416900 | 34800 | 34750 | 34800 | 34700 | 489 |
| 390 | 20250106 | 123600 | 58696417100 | 34750 | 34800 | 34800 | 34750 | 902 |
| 391 | 20250106 | 123500 | 58665044800 | 34800 | 34700 | 34800 | 34700 | 590 |
| 392 | 20250106 | 123400 | 58644534950 | 34750 | 34750 | 34750 | 34700 | 2291 |
| 393 | 20250106 | 123300 | 58565013800 | 34700 | 34700 | 34750 | 34700 | 432 |
| 394 | 20250106 | 123200 | 58550022550 | 34750 | 34700 | 34750 | 34700 | 677 |
| 395 | 20250106 | 123100 | 58526528850 | 34700 | 34700 | 34750 | 34700 | 255 |
| 396 | 20250106 | 123000 | 58517675600 | 34700 | 34650 | 34750 | 34650 | 1066 |
| 397 | 20250106 | 122900 | 58480708800 | 34650 | 34650 | 34750 | 34650 | 1257 |
| 398 | 20250106 | 122800 | 58437099700 | 34650 | 34700 | 34700 | 34650 | 618 |
| 399 | 20250106 | 122700 | 58415681750 | 34650 | 34700 | 34700 | 34650 | 990 |
| 400 | 20250106 | 122600 | 58381360300 | 34700 | 34700 | 34700 | 34650 | 1839 |
| 401 | 20250106 | 122500 | 58317552850 | 34750 | 34750 | 34750 | 34700 | 268 |
| 402 | 20250106 | 122400 | 58308240700 | 34750 | 34700 | 34750 | 34700 | 798 |
| 403 | 20250106 | 122300 | 58280521950 | 34700 | 34800 | 34850 | 34700 | 3508 |
| 404 | 20250106 | 122200 | 58158550450 | 34800 | 34750 | 34850 | 34750 | 1513 |
| 405 | 20250106 | 122100 | 58105903350 | 34750 | 34700 | 34750 | 34700 | 1674 |
| 406 | 20250106 | 122000 | 58047776800 | 34700 | 34700 | 34750 | 34650 | 747 |
| 407 | 20250106 | 121900 | 58021869450 | 34650 | 34700 | 34700 | 34650 | 2066 |
| 408 | 20250106 | 121800 | 57950241350 | 34700 | 34750 | 34750 | 34700 | 2219 |
| 409 | 20250106 | 121700 | 57873175300 | 34750 | 34750 | 34800 | 34700 | 1207 |
| 410 | 20250106 | 121600 | 57831224250 | 34750 | 34650 | 34750 | 34600 | 1994 |
| 411 | 20250106 | 121500 | 57762070600 | 34600 | 34600 | 34600 | 34550 | 2023 |
| 412 | 20250106 | 121400 | 57692079150 | 34600 | 34650 | 34650 | 34550 | 798 |
| 413 | 20250106 | 121300 | 57664470850 | 34650 | 34500 | 34700 | 34400 | 9180 |
| 414 | 20250106 | 121200 | 57347684150 | 34500 | 34550 | 34600 | 34450 | 12045 |
| 415 | 20250106 | 121100 | 56931887450 | 34600 | 34600 | 34650 | 34550 | 4278 |
| 416 | 20250106 | 121000 | 56783932850 | 34600 | 34600 | 34650 | 34600 | 641 |
| 417 | 20250106 | 120900 | 56761740000 | 34650 | 34650 | 34700 | 34600 | 2295 |
| 418 | 20250106 | 120800 | 56682218100 | 34650 | 34700 | 34750 | 34650 | 1427 |
| 419 | 20250106 | 120700 | 56632699450 | 34700 | 34650 | 34700 | 34650 | 825 |
| 420 | 20250106 | 120600 | 56604090500 | 34650 | 34700 | 34700 | 34650 | 412 |
| 421 | 20250106 | 120500 | 56589811100 | 34700 | 34700 | 34700 | 34650 | 370 |
| 422 | 20250106 | 120400 | 56576985200 | 34700 | 34650 | 34700 | 34650 | 500 |
| 423 | 20250106 | 120300 | 56559640550 | 34700 | 34700 | 34750 | 34650 | 1700 |
| 424 | 20250106 | 120200 | 56500683000 | 34650 | 34700 | 34700 | 34650 | 1052 |
| 425 | 20250106 | 120100 | 56464206450 | 34700 | 34800 | 34850 | 34650 | 2164 |
| 426 | 20250106 | 120000 | 56389037750 | 34800 | 34750 | 34850 | 34700 | 824 |
| 427 | 20250106 | 115900 | 56360382200 | 34750 | 34650 | 34750 | 34600 | 3910 |
| 428 | 20250106 | 115800 | 56224826600 | 34650 | 34600 | 34650 | 34600 | 1298 |
| 429 | 20250106 | 115700 | 56179896350 | 34650 | 34600 | 34650 | 34550 | 7433 |
| 430 | 20250106 | 115600 | 55922744550 | 34650 | 34700 | 34700 | 34650 | 5223 |
| 431 | 20250106 | 115500 | 55741761800 | 34700 | 34700 | 34750 | 34700 | 5264 |
| 432 | 20250106 | 115400 | 55559100950 | 34700 | 34700 | 34700 | 34650 | 6388 |
| 433 | 20250106 | 115300 | 55337456150 | 34700 | 34750 | 34750 | 34700 | 896 |
| 434 | 20250106 | 115200 | 55306353850 | 34750 | 34750 | 34800 | 34700 | 2754 |
| 435 | 20250106 | 115100 | 55210658600 | 34750 | 34800 | 34800 | 34750 | 2416 |
| 436 | 20250106 | 115000 | 55126693600 | 34800 | 34850 | 34850 | 34800 | 1200 |
| 437 | 20250106 | 114900 | 55084922550 | 34850 | 34800 | 34850 | 34750 | 340 |
| 438 | 20250106 | 114800 | 55073088800 | 34750 | 34800 | 34800 | 34750 | 372 |
| 439 | 20250106 | 114700 | 55060151200 | 34800 | 34750 | 34800 | 34750 | 1271 |
| 440 | 20250106 | 114600 | 55015960500 | 34800 | 34750 | 34800 | 34700 | 3988 |
| 441 | 20250106 | 114500 | 54877385850 | 34750 | 34900 | 34900 | 34750 | 7975 |
| 442 | 20250106 | 114400 | 54599853550 | 34900 | 34900 | 34900 | 34850 | 824 |
| 443 | 20250106 | 114300 | 54571096100 | 34900 | 34950 | 34950 | 34850 | 516 |
| 444 | 20250106 | 114200 | 54553086500 | 34900 | 34900 | 34950 | 34900 | 542 |
| 445 | 20250106 | 114100 | 54534164500 | 34900 | 34900 | 34900 | 34850 | 775 |
| 446 | 20250106 | 114000 | 54507140400 | 34900 | 34900 | 34950 | 34850 | 1441 |
| 447 | 20250106 | 113900 | 54456908650 | 34900 | 34900 | 34900 | 34850 | 1085 |
| 448 | 20250106 | 113800 | 54419069300 | 34850 | 34850 | 34900 | 34850 | 1296 |
| 449 | 20250106 | 113700 | 54373846650 | 34900 | 34850 | 34900 | 34800 | 1070 |
| 450 | 20250106 | 113600 | 54336552050 | 34850 | 34900 | 34900 | 34850 | 994 |
| 451 | 20250106 | 113500 | 54301905550 | 34850 | 34900 | 34950 | 34850 | 2222 |
| 452 | 20250106 | 113400 | 54224365350 | 34900 | 34850 | 34900 | 34850 | 1740 |
| 453 | 20250106 | 113300 | 54163672050 | 34850 | 34900 | 34900 | 34850 | 456 |
| 454 | 20250106 | 113200 | 54147772900 | 34850 | 34850 | 34900 | 34850 | 162 |
| 455 | 20250106 | 113100 | 54142125800 | 34850 | 34850 | 34900 | 34800 | 1380 |
| 456 | 20250106 | 113000 | 54094035850 | 34850 | 34800 | 34850 | 34800 | 1254 |
| 457 | 20250106 | 112900 | 54050367950 | 34800 | 34800 | 34800 | 34750 | 2103 |
| 458 | 20250106 | 112800 | 53977193550 | 34800 | 34850 | 34850 | 34750 | 3510 |
| 459 | 20250106 | 112700 | 53855035850 | 34850 | 34950 | 34950 | 34800 | 1740 |
| 460 | 20250106 | 112600 | 53794379550 | 34900 | 34950 | 34950 | 34900 | 3371 |
| 461 | 20250106 | 112500 | 53676686600 | 34950 | 34950 | 34950 | 34900 | 731 |
| 462 | 20250106 | 112400 | 53651144500 | 34900 | 34950 | 34950 | 34850 | 1392 |
| 463 | 20250106 | 112300 | 53602563650 | 34950 | 34850 | 34950 | 34850 | 1278 |
| 464 | 20250106 | 112200 | 53557934100 | 34850 | 35050 | 35050 | 34800 | 7568 |
| 465 | 20250106 | 112100 | 53293924000 | 35050 | 35050 | 35100 | 35000 | 2275 |
| 466 | 20250106 | 112000 | 53214217150 | 35050 | 35150 | 35150 | 35050 | 2979 |
| 467 | 20250106 | 111900 | 53109625850 | 35150 | 35150 | 35150 | 35100 | 421 |
| 468 | 20250106 | 111800 | 53094833600 | 35100 | 35100 | 35200 | 35100 | 2386 |
| 469 | 20250106 | 111700 | 53010978800 | 35100 | 35050 | 35100 | 35050 | 1247 |
| 470 | 20250106 | 111600 | 52967220250 | 35050 | 35050 | 35100 | 35000 | 1059 |
| 471 | 20250106 | 111500 | 52930101700 | 35000 | 35050 | 35050 | 35000 | 477 |
| 472 | 20250106 | 111400 | 52913394750 | 35000 | 35000 | 35050 | 35000 | 403 |
| 473 | 20250106 | 111300 | 52899274600 | 35000 | 35050 | 35050 | 35000 | 607 |
| 474 | 20250106 | 111200 | 52878000550 | 35050 | 35050 | 35050 | 35000 | 527 |
| 475 | 20250106 | 111100 | 52859535400 | 35050 | 35050 | 35100 | 35000 | 1685 |
| 476 | 20250106 | 111000 | 52800519250 | 35050 | 35100 | 35100 | 35000 | 1753 |
| 477 | 20250106 | 110900 | 52739056550 | 35100 | 35100 | 35100 | 35050 | 1013 |
| 478 | 20250106 | 110800 | 52703501400 | 35100 | 35000 | 35150 | 35000 | 4719 |
| 479 | 20250106 | 110700 | 52537937350 | 35000 | 34950 | 35000 | 34900 | 1232 |
| 480 | 20250106 | 110600 | 52494887350 | 34950 | 34900 | 34950 | 34850 | 2998 |
| 481 | 20250106 | 110500 | 52390180550 | 34900 | 34900 | 34900 | 34850 | 299 |
| 482 | 20250106 | 110400 | 52379747550 | 34900 | 34850 | 34900 | 34850 | 695 |
| 483 | 20250106 | 110300 | 52355498150 | 34850 | 34900 | 34900 | 34850 | 635 |
| 484 | 20250106 | 110200 | 52333346700 | 34900 | 34900 | 34900 | 34850 | 1306 |
| 485 | 20250106 | 110100 | 52287824650 | 34900 | 34900 | 34950 | 34900 | 1637 |
| 486 | 20250106 | 110000 | 52230689000 | 34950 | 34900 | 34950 | 34900 | 1614 |
| 487 | 20250106 | 105900 | 52174327900 | 34950 | 34950 | 35000 | 34900 | 1925 |
| 488 | 20250106 | 105800 | 52107071650 | 34950 | 34950 | 35000 | 34900 | 1952 |
| 489 | 20250106 | 105700 | 52038891000 | 34950 | 34950 | 35000 | 34950 | 717 |
| 490 | 20250106 | 105600 | 52013816200 | 34950 | 35050 | 35050 | 34950 | 4079 |
| 491 | 20250106 | 105500 | 51871077850 | 35050 | 34950 | 35050 | 34950 | 2291 |
| 492 | 20250106 | 105400 | 51790895200 | 34950 | 34900 | 34950 | 34850 | 1186 |
| 493 | 20250106 | 105300 | 51749471250 | 34900 | 34950 | 34950 | 34850 | 500 |
| 494 | 20250106 | 105200 | 51732021600 | 34950 | 34850 | 34950 | 34850 | 1434 |
| 495 | 20250106 | 105100 | 51681984200 | 34900 | 34850 | 34900 | 34850 | 736 |
| 496 | 20250106 | 105000 | 51656325850 | 34850 | 34800 | 34850 | 34800 | 1363 |
| 497 | 20250106 | 104900 | 51608850500 | 34800 | 34900 | 34900 | 34800 | 619 |
| 498 | 20250106 | 104800 | 51587265500 | 34900 | 34850 | 34900 | 34800 | 1018 |
| 499 | 20250106 | 104700 | 51551789650 | 34850 | 34850 | 34900 | 34800 | 1409 |
| 500 | 20250106 | 104600 | 51502697000 | 34800 | 34800 | 34850 | 34750 | 533 |
| 501 | 20250106 | 104500 | 51484142500 | 34800 | 34800 | 34850 | 34750 | 2204 |
| 502 | 20250106 | 104400 | 51407477350 | 34800 | 34750 | 34850 | 34750 | 1434 |
| 503 | 20250106 | 104300 | 51357580200 | 34800 | 34750 | 34800 | 34700 | 1244 |
| 504 | 20250106 | 104200 | 51314362850 | 34750 | 34800 | 34800 | 34750 | 3538 |
| 505 | 20250106 | 104100 | 51191368850 | 34800 | 34850 | 34850 | 34750 | 3933 |
| 506 | 20250106 | 104000 | 51054507500 | 34850 | 34800 | 34900 | 34800 | 1445 |
| 507 | 20250106 | 103900 | 51004151400 | 34800 | 34800 | 34800 | 34750 | 3086 |
| 508 | 20250106 | 103800 | 50896783200 | 34800 | 34750 | 34800 | 34750 | 1439 |
| 509 | 20250106 | 103700 | 50846759000 | 34750 | 34800 | 34800 | 34750 | 1429 |
| 510 | 20250106 | 103600 | 50797095050 | 34800 | 34750 | 34800 | 34750 | 1641 |
| 511 | 20250106 | 103500 | 50740022950 | 34750 | 34700 | 34800 | 34650 | 3080 |
| 512 | 20250106 | 103400 | 50633157000 | 34700 | 34750 | 34800 | 34700 | 5835 |
| 513 | 20250106 | 103300 | 50430615050 | 34750 | 34900 | 34900 | 34750 | 8545 |
| 514 | 20250106 | 103200 | 50133321800 | 34850 | 34900 | 34900 | 34850 | 2877 |
| 515 | 20250106 | 103100 | 50033044650 | 34900 | 34950 | 35000 | 34850 | 3343 |
| 516 | 20250106 | 103000 | 49916343000 | 34900 | 34950 | 35000 | 34900 | 1142 |
| 517 | 20250106 | 102900 | 49876442450 | 34950 | 34950 | 35000 | 34900 | 1384 |
| 518 | 20250106 | 102800 | 49828102850 | 34950 | 34950 | 35000 | 34900 | 1689 |
| 519 | 20250106 | 102700 | 49769077250 | 35000 | 34950 | 35000 | 34950 | 1496 |
| 520 | 20250106 | 102600 | 49716786250 | 34950 | 35050 | 35100 | 34950 | 9196 |
| 521 | 20250106 | 102500 | 49395018550 | 35050 | 35100 | 35100 | 35050 | 4154 |
| 522 | 20250106 | 102400 | 49249401650 | 35100 | 35100 | 35100 | 35050 | 1535 |
| 523 | 20250106 | 102300 | 49195573800 | 35100 | 35050 | 35100 | 35050 | 1913 |
| 524 | 20250106 | 102200 | 49128491900 | 35050 | 35150 | 35200 | 35050 | 2441 |
| 525 | 20250106 | 102100 | 49042804800 | 35150 | 35300 | 35300 | 35150 | 3659 |
| 526 | 20250106 | 102000 | 48913931700 | 35300 | 35350 | 35350 | 35300 | 2026 |
| 527 | 20250106 | 101900 | 48842378000 | 35350 | 35400 | 35400 | 35300 | 2941 |
| 528 | 20250106 | 101800 | 48738403400 | 35400 | 35350 | 35400 | 35300 | 6524 |
| 529 | 20250106 | 101700 | 48507747350 | 35350 | 35200 | 35400 | 35200 | 7448 |
| 530 | 20250106 | 101600 | 48244683750 | 35200 | 35050 | 35250 | 35050 | 4942 |
| 531 | 20250106 | 101500 | 48070868050 | 35050 | 35050 | 35100 | 35000 | 2065 |
| 532 | 20250106 | 101400 | 47998478350 | 35050 | 35050 | 35100 | 35050 | 612 |
| 533 | 20250106 | 101300 | 47977007450 | 35050 | 35050 | 35150 | 35000 | 2331 |
| 534 | 20250106 | 101200 | 47895256600 | 35050 | 35050 | 35100 | 35000 | 2423 |
| 535 | 20250106 | 101100 | 47810387900 | 35100 | 34950 | 35100 | 34950 | 2781 |
| 536 | 20250106 | 101000 | 47712930300 | 34950 | 34900 | 35000 | 34850 | 1990 |
| 537 | 20250106 | 100900 | 47643466500 | 34900 | 34850 | 34900 | 34800 | 2751 |
| 538 | 20250106 | 100800 | 47547609500 | 34850 | 34850 | 34900 | 34850 | 2149 |
| 539 | 20250106 | 100700 | 47472702800 | 34900 | 34900 | 34950 | 34850 | 2696 |
| 540 | 20250106 | 100600 | 47378630300 | 34900 | 34950 | 34950 | 34900 | 3224 |
| 541 | 20250106 | 100500 | 47266109100 | 34950 | 34950 | 35000 | 34900 | 1559 |
| 542 | 20250106 | 100400 | 47211641100 | 34900 | 34950 | 35000 | 34900 | 3722 |
| 543 | 20250106 | 100300 | 47081537200 | 34950 | 35050 | 35050 | 34950 | 4590 |
| 544 | 20250106 | 100200 | 46920909200 | 35050 | 35000 | 35050 | 35000 | 1821 |
| 545 | 20250106 | 100100 | 46857155850 | 35050 | 35000 | 35050 | 35000 | 878 |
| 546 | 20250106 | 100000 | 46826404400 | 35050 | 35050 | 35100 | 35000 | 1583 |
| 547 | 20250106 | 095900 | 46770950350 | 35050 | 35100 | 35150 | 35050 | 3970 |
| 548 | 20250106 | 095800 | 46631678200 | 35100 | 35100 | 35150 | 35100 | 2281 |
| 549 | 20250106 | 095700 | 46551594600 | 35150 | 35200 | 35200 | 35100 | 3634 |
| 550 | 20250106 | 095600 | 46423898800 | 35150 | 35250 | 35250 | 35150 | 1086 |
| 551 | 20250106 | 095500 | 46385678050 | 35150 | 35250 | 35250 | 35150 | 6558 |
| 552 | 20250106 | 095400 | 46154818300 | 35250 | 35300 | 35300 | 35200 | 4728 |
| 553 | 20250106 | 095300 | 45988075650 | 35300 | 35200 | 35300 | 35150 | 12203 |
| 554 | 20250106 | 095200 | 45557920250 | 35200 | 35100 | 35200 | 35000 | 9738 |
| 555 | 20250106 | 095100 | 45216127700 | 35050 | 35100 | 35100 | 35000 | 2163 |
| 556 | 20250106 | 095000 | 45140323450 | 35050 | 35000 | 35100 | 35000 | 961 |
| 557 | 20250106 | 094900 | 45106622200 | 35000 | 35050 | 35100 | 34950 | 5470 |
| 558 | 20250106 | 094800 | 44915144700 | 35050 | 35000 | 35100 | 35000 | 3670 |
| 559 | 20250106 | 094700 | 44786513400 | 35000 | 35050 | 35150 | 34950 | 7126 |
| 560 | 20250106 | 094600 | 44536824050 | 35050 | 34950 | 35050 | 34950 | 2845 |
| 561 | 20250106 | 094500 | 44437255550 | 35000 | 34850 | 35000 | 34750 | 4937 |
| 562 | 20250106 | 094400 | 44265226450 | 34900 | 34800 | 34900 | 34800 | 3459 |
| 563 | 20250106 | 094300 | 44144614500 | 34800 | 34750 | 34850 | 34750 | 2201 |
| 564 | 20250106 | 094200 | 44068072100 | 34750 | 34800 | 34850 | 34750 | 3622 |
| 565 | 20250106 | 094100 | 43942015400 | 34800 | 34650 | 34900 | 34600 | 7274 |
| 566 | 20250106 | 094000 | 43689267050 | 34650 | 34700 | 34800 | 34600 | 21258 |
| 567 | 20250106 | 093900 | 42952271650 | 34700 | 35000 | 35050 | 34650 | 25333 |
| 568 | 20250106 | 093800 | 42069867700 | 35000 | 34950 | 35050 | 34950 | 3606 |
| 569 | 20250106 | 093700 | 41943776900 | 34900 | 35000 | 35000 | 34900 | 3629 |
| 570 | 20250106 | 093600 | 41816931650 | 35000 | 34950 | 35000 | 34900 | 3096 |
| 571 | 20250106 | 093500 | 41708755650 | 34950 | 35000 | 35000 | 34900 | 6257 |
| 572 | 20250106 | 093400 | 41490036550 | 35000 | 35000 | 35050 | 34950 | 3438 |
| 573 | 20250106 | 093300 | 41369805350 | 35000 | 35050 | 35100 | 34900 | 9114 |
| 574 | 20250106 | 093200 | 41050794400 | 35100 | 35200 | 35250 | 35050 | 8435 |
| 575 | 20250106 | 093100 | 40754379900 | 35150 | 35350 | 35350 | 35150 | 9218 |
| 576 | 20250106 | 093000 | 40429214500 | 35300 | 35350 | 35400 | 35250 | 8822 |
| 577 | 20250106 | 092900 | 40117316200 | 35350 | 35250 | 35350 | 35200 | 6601 |
| 578 | 20250106 | 092800 | 39884479950 | 35250 | 35150 | 35250 | 35100 | 4132 |
| 579 | 20250106 | 092700 | 39739101300 | 35150 | 35150 | 35200 | 35100 | 9590 |
| 580 | 20250106 | 092600 | 39401874800 | 35100 | 35000 | 35150 | 34950 | 8446 |
| 581 | 20250106 | 092500 | 39105767800 | 35000 | 34900 | 35050 | 34850 | 13582 |
| 582 | 20250106 | 092400 | 38631261250 | 34950 | 34950 | 35000 | 34900 | 4114 |
| 583 | 20250106 | 092300 | 38487478500 | 34950 | 35000 | 35050 | 34850 | 10461 |
| 584 | 20250106 | 092200 | 38121803100 | 35000 | 34900 | 35050 | 34900 | 7634 |
| 585 | 20250106 | 092100 | 37854876450 | 34950 | 35000 | 35050 | 34850 | 18303 |
| 586 | 20250106 | 092000 | 37216081150 | 35000 | 35100 | 35100 | 35000 | 9955 |
| 587 | 20250106 | 091900 | 36867228200 | 35150 | 35150 | 35300 | 34950 | 13096 |
| 588 | 20250106 | 091800 | 36406920650 | 35150 | 35100 | 35200 | 34900 | 27314 |
| 589 | 20250106 | 091700 | 35449254850 | 35100 | 35100 | 35200 | 35050 | 14175 |
| 590 | 20250106 | 091600 | 34951487600 | 35100 | 35250 | 35300 | 35000 | 33751 |
| 591 | 20250106 | 091500 | 33765878600 | 35200 | 35400 | 35500 | 35200 | 16498 |
| 592 | 20250106 | 091400 | 33182944300 | 35450 | 35250 | 35450 | 35200 | 24552 |
| 593 | 20250106 | 091300 | 32316264000 | 35250 | 35250 | 35300 | 35100 | 26892 |
| 594 | 20250106 | 091200 | 31370437100 | 35200 | 35550 | 35650 | 35150 | 35599 |
| 595 | 20250106 | 091100 | 30111763950 | 35500 | 35750 | 35800 | 35400 | 55049 |
| 596 | 20250106 | 091000 | 28152773100 | 35750 | 35950 | 36200 | 35700 | 31582 |
| 597 | 20250106 | 090900 | 27018379000 | 36050 | 36000 | 36050 | 35700 | 41499 |
| 598 | 20250106 | 090800 | 25530570400 | 36000 | 36100 | 36350 | 35900 | 39134 |
| 599 | 20250106 | 090700 | 24119043450 | 36100 | 36250 | 36300 | 36050 | 22280 |
| 600 | 20250106 | 090600 | 23314497200 | 36250 | 36000 | 36300 | 35850 | 41378 |
| 601 | 20250106 | 090500 | 21824244500 | 35900 | 36800 | 36950 | 35600 | 128287 |
| 602 | 20250106 | 090400 | 17152123050 | 36800 | 36750 | 37050 | 36500 | 128905 |
| 603 | 20250106 | 090300 | 12409630050 | 36800 | 35350 | 36900 | 35300 | 155395 |
| 604 | 20250106 | 090200 | 6785801400 | 35300 | 35100 | 35650 | 35100 | 86444 |
| 605 | 20250106 | 090100 | 3724310500 | 35150 | 34550 | 35200 | 34450 | 53828 |
| 606 | 20250106 | 090000 | 1846478450 | 34500 | 34150 | 34700 | 34100 | 52701 |