34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250106 | 192000 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 16094 |
| 3 | 20250106 | 191900 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 4 | 20250106 | 191800 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 5 | 20250106 | 191700 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 6 | 20250106 | 191600 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 7 | 20250106 | 191500 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 8 | 20250106 | 191400 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 9 | 20250106 | 191300 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 10 | 20250106 | 191200 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 11 | 20250106 | 191100 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 12 | 20250106 | 191000 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 13 | 20250106 | 190900 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 14 | 20250106 | 190800 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 15 | 20250106 | 190700 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 16 | 20250106 | 190600 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 17 | 20250106 | 190500 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 18 | 20250106 | 190400 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 19 | 20250106 | 190300 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 20 | 20250106 | 190200 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 21 | 20250106 | 190100 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 22 | 20250106 | 190000 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 23 | 20250106 | 185900 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 24 | 20250106 | 185800 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 25 | 20250106 | 185700 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 26 | 20250106 | 185600 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 27 | 20250106 | 185500 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 28 | 20250106 | 185400 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 29 | 20250106 | 185300 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 30 | 20250106 | 185200 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 31 | 20250106 | 185100 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 32 | 20250106 | 185000 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 16094 |
| 33 | 20250106 | 184900 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 34 | 20250106 | 184800 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 35 | 20250106 | 184700 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 36 | 20250106 | 184600 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 37 | 20250106 | 184500 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 38 | 20250106 | 184400 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 39 | 20250106 | 184300 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 40 | 20250106 | 184200 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 41 | 20250106 | 184100 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 42 | 20250106 | 184000 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 43 | 20250106 | 183900 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 44 | 20250106 | 183800 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 45 | 20250106 | 183700 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 46 | 20250106 | 183600 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 47 | 20250106 | 183500 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 48 | 20250106 | 183400 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 49 | 20250106 | 183300 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 50 | 20250106 | 183200 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 51 | 20250106 | 183100 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 52 | 20250106 | 183000 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 53 | 20250106 | 182900 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 54 | 20250106 | 182800 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 55 | 20250106 | 182700 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 56 | 20250106 | 182600 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 57 | 20250106 | 182500 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 58 | 20250106 | 182400 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 59 | 20250106 | 182300 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 60 | 20250106 | 182200 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 61 | 20250106 | 182100 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 62 | 20250106 | 182000 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 16094 |
| 63 | 20250106 | 181900 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 64 | 20250106 | 181800 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 65 | 20250106 | 181700 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 66 | 20250106 | 181600 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 67 | 20250106 | 181500 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 68 | 20250106 | 181400 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 69 | 20250106 | 181300 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 70 | 20250106 | 181200 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 71 | 20250106 | 181100 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 72 | 20250106 | 181000 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 73 | 20250106 | 180900 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 74 | 20250106 | 180800 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 75 | 20250106 | 180700 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 76 | 20250106 | 180600 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 77 | 20250106 | 180500 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 78 | 20250106 | 180400 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 79 | 20250106 | 180300 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 80 | 20250106 | 180200 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 81 | 20250106 | 180100 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 82 | 20250106 | 180000 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 83 | 20250106 | 175900 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 84 | 20250106 | 175800 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 85 | 20250106 | 175700 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 86 | 20250106 | 175600 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 87 | 20250106 | 175500 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 88 | 20250106 | 175400 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 89 | 20250106 | 175300 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 90 | 20250106 | 175200 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 91 | 20250106 | 175100 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 92 | 20250106 | 175000 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 16094 |
| 93 | 20250106 | 174900 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 94 | 20250106 | 174800 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 95 | 20250106 | 174700 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 96 | 20250106 | 174600 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 97 | 20250106 | 174500 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 98 | 20250106 | 174400 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 99 | 20250106 | 174300 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 100 | 20250106 | 174200 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 101 | 20250106 | 174100 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 102 | 20250106 | 174000 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 103 | 20250106 | 173900 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 104 | 20250106 | 173800 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 105 | 20250106 | 173700 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 106 | 20250106 | 173600 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 107 | 20250106 | 173500 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 108 | 20250106 | 173400 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 109 | 20250106 | 173300 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 110 | 20250106 | 173200 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 111 | 20250106 | 173100 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 112 | 20250106 | 173000 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 113 | 20250106 | 172900 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 114 | 20250106 | 172800 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 115 | 20250106 | 172700 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 116 | 20250106 | 172600 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 117 | 20250106 | 172500 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 118 | 20250106 | 172400 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 119 | 20250106 | 172300 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 120 | 20250106 | 172200 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 121 | 20250106 | 172100 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 122 | 20250106 | 172000 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 16094 |
| 123 | 20250106 | 171900 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 124 | 20250106 | 171800 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 125 | 20250106 | 171700 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 126 | 20250106 | 171600 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 127 | 20250106 | 171500 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 128 | 20250106 | 171400 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 129 | 20250106 | 171300 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 130 | 20250106 | 171200 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 131 | 20250106 | 171100 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 132 | 20250106 | 171000 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 133 | 20250106 | 170900 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 134 | 20250106 | 170800 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 135 | 20250106 | 170700 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 136 | 20250106 | 170600 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 137 | 20250106 | 170500 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 138 | 20250106 | 170400 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 139 | 20250106 | 170300 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 140 | 20250106 | 170200 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 141 | 20250106 | 170100 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 142 | 20250106 | 170000 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 143 | 20250106 | 165900 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 144 | 20250106 | 165800 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 145 | 20250106 | 165700 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 146 | 20250106 | 165600 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 147 | 20250106 | 165500 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 148 | 20250106 | 165400 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 149 | 20250106 | 165300 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 150 | 20250106 | 165200 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 151 | 20250106 | 165100 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 152 | 20250106 | 165000 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 16094 |
| 153 | 20250106 | 164900 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 154 | 20250106 | 164800 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 155 | 20250106 | 164700 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 156 | 20250106 | 164600 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 157 | 20250106 | 164500 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 158 | 20250106 | 164400 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 159 | 20250106 | 164300 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 160 | 20250106 | 164200 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 161 | 20250106 | 164100 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 162 | 20250106 | 164000 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 163 | 20250106 | 163900 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 164 | 20250106 | 163800 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 165 | 20250106 | 163700 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 166 | 20250106 | 163600 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 167 | 20250106 | 163500 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 168 | 20250106 | 163400 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 169 | 20250106 | 163300 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 170 | 20250106 | 163200 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 171 | 20250106 | 163100 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 172 | 20250106 | 163000 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 173 | 20250106 | 162900 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 174 | 20250106 | 162800 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 175 | 20250106 | 162700 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 176 | 20250106 | 162600 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 177 | 20250106 | 162500 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 178 | 20250106 | 162400 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 179 | 20250106 | 162300 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 180 | 20250106 | 162200 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 181 | 20250106 | 162100 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 182 | 20250106 | 162000 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 16094 |
| 183 | 20250106 | 161900 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 184 | 20250106 | 161800 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 185 | 20250106 | 161700 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 186 | 20250106 | 161600 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 187 | 20250106 | 161500 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 188 | 20250106 | 161400 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 189 | 20250106 | 161300 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 190 | 20250106 | 161200 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 191 | 20250106 | 161100 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 192 | 20250106 | 161000 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 193 | 20250106 | 160900 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 194 | 20250106 | 160800 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 195 | 20250106 | 160700 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 196 | 20250106 | 160600 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 197 | 20250106 | 160500 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 198 | 20250106 | 160400 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 199 | 20250106 | 160300 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 200 | 20250106 | 160200 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 201 | 20250106 | 160100 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 202 | 20250106 | 160000 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 203 | 20250106 | 155900 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 204 | 20250106 | 155800 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 205 | 20250106 | 155700 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 206 | 20250106 | 155600 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 207 | 20250106 | 155500 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 208 | 20250106 | 155400 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 209 | 20250106 | 155300 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 210 | 20250106 | 155200 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 211 | 20250106 | 155100 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 212 | 20250106 | 155000 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 16094 |
| 213 | 20250106 | 154900 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 214 | 20250106 | 154800 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 215 | 20250106 | 154700 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 216 | 20250106 | 154600 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 217 | 20250106 | 154500 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 218 | 20250106 | 154400 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 219 | 20250106 | 154300 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 220 | 20250106 | 154200 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 221 | 20250106 | 154100 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 222 | 20250106 | 154000 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 223 | 20250106 | 153900 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 224 | 20250106 | 153800 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 225 | 20250106 | 153700 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 226 | 20250106 | 153600 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 227 | 20250106 | 153500 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 228 | 20250106 | 153400 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 229 | 20250106 | 153300 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 230 | 20250106 | 153200 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 231 | 20250106 | 153100 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 232 | 20250106 | 153000 | 15171827600 | 35250 | 35250 | 35250 | 35250 | 16094 |
| 233 | 20250106 | 152900 | 14604514100 | 35250 | 35250 | 35250 | 35250 | 0 |
| 234 | 20250106 | 152800 | 14604514100 | 35250 | 35250 | 35250 | 35250 | 0 |
| 235 | 20250106 | 152700 | 14604514100 | 35250 | 35250 | 35250 | 35250 | 0 |
| 236 | 20250106 | 152600 | 14604514100 | 35250 | 35250 | 35250 | 35250 | 0 |
| 237 | 20250106 | 152500 | 14604514100 | 35250 | 35250 | 35250 | 35250 | 0 |
| 238 | 20250106 | 152400 | 14604514100 | 35250 | 35250 | 35250 | 35250 | 0 |
| 239 | 20250106 | 152300 | 14604514100 | 35250 | 35250 | 35250 | 35250 | 0 |
| 240 | 20250106 | 152200 | 14604514100 | 35250 | 35250 | 35250 | 35250 | 0 |
| 241 | 20250106 | 152100 | 14604514100 | 35250 | 35250 | 35250 | 35250 | 0 |
| 242 | 20250106 | 152000 | 14604514100 | 35250 | 35250 | 35250 | 35250 | 0 |
| 243 | 20250106 | 151900 | 14604514100 | 35250 | 35250 | 35250 | 35150 | 3745 |
| 244 | 20250106 | 151800 | 14472690550 | 35200 | 35200 | 35250 | 35200 | 788 |
| 245 | 20250106 | 151700 | 14444927600 | 35200 | 35250 | 35250 | 35200 | 1873 |
| 246 | 20250106 | 151600 | 14378991000 | 35250 | 35200 | 35250 | 35200 | 451 |
| 247 | 20250106 | 151500 | 14363104450 | 35200 | 35200 | 35250 | 35150 | 3257 |
| 248 | 20250106 | 151400 | 14248362850 | 35250 | 35250 | 35250 | 35200 | 796 |
| 249 | 20250106 | 151300 | 14220333400 | 35200 | 35200 | 35250 | 35200 | 1169 |
| 250 | 20250106 | 151200 | 14179171250 | 35200 | 35250 | 35250 | 35200 | 356 |
| 251 | 20250106 | 151100 | 14166633350 | 35250 | 35250 | 35250 | 35200 | 154 |
| 252 | 20250106 | 151000 | 14161208300 | 35250 | 35200 | 35250 | 35200 | 570 |
| 253 | 20250106 | 150900 | 14141127100 | 35250 | 35200 | 35250 | 35200 | 948 |
| 254 | 20250106 | 150800 | 14107748050 | 35250 | 35250 | 35250 | 35200 | 188 |
| 255 | 20250106 | 150700 | 14101125300 | 35250 | 35250 | 35250 | 35200 | 1932 |
| 256 | 20250106 | 150600 | 14033109250 | 35200 | 35200 | 35250 | 35200 | 190 |
| 257 | 20250106 | 150500 | 14026415900 | 35250 | 35250 | 35250 | 35200 | 434 |
| 258 | 20250106 | 150400 | 14011121500 | 35250 | 35200 | 35250 | 35200 | 397 |
| 259 | 20250106 | 150300 | 13997130550 | 35250 | 35250 | 35250 | 35200 | 733 |
| 260 | 20250106 | 150200 | 13971298850 | 35250 | 35250 | 35250 | 35200 | 1342 |
| 261 | 20250106 | 150100 | 13923999150 | 35200 | 35200 | 35250 | 35150 | 1073 |
| 262 | 20250106 | 150000 | 13886233650 | 35200 | 35200 | 35200 | 35150 | 837 |
| 263 | 20250106 | 145900 | 13856775250 | 35150 | 35250 | 35250 | 35150 | 926 |
| 264 | 20250106 | 145800 | 13824178650 | 35250 | 35200 | 35250 | 35200 | 3153 |
| 265 | 20250106 | 145700 | 13713179700 | 35150 | 35150 | 35200 | 35150 | 280 |
| 266 | 20250106 | 145600 | 13703330550 | 35200 | 35150 | 35200 | 35150 | 442 |
| 267 | 20250106 | 145500 | 13687783750 | 35200 | 35200 | 35200 | 35150 | 194 |
| 268 | 20250106 | 145400 | 13680956150 | 35150 | 35150 | 35200 | 35150 | 209 |
| 269 | 20250106 | 145300 | 13673604600 | 35150 | 35150 | 35200 | 35100 | 4673 |
| 270 | 20250106 | 145200 | 13509343050 | 35150 | 35200 | 35200 | 35150 | 1096 |
| 271 | 20250106 | 145100 | 13470813350 | 35150 | 35200 | 35250 | 35150 | 306 |
| 272 | 20250106 | 145000 | 13460050200 | 35200 | 35200 | 35250 | 35200 | 1722 |
| 273 | 20250106 | 144900 | 13399432500 | 35250 | 35250 | 35250 | 35200 | 607 |
| 274 | 20250106 | 144800 | 13378059000 | 35250 | 35250 | 35250 | 35200 | 354 |
| 275 | 20250106 | 144700 | 13365593600 | 35250 | 35200 | 35250 | 35200 | 506 |
| 276 | 20250106 | 144600 | 13347778900 | 35200 | 35250 | 35250 | 35200 | 4591 |
| 277 | 20250106 | 144500 | 13186171500 | 35250 | 35250 | 35250 | 35200 | 706 |
| 278 | 20250106 | 144400 | 13161290650 | 35250 | 35250 | 35300 | 35200 | 3555 |
| 279 | 20250106 | 144300 | 13035967400 | 35250 | 35300 | 35300 | 35250 | 1310 |
| 280 | 20250106 | 144200 | 12989731600 | 35250 | 35300 | 35300 | 35250 | 1166 |
| 281 | 20250106 | 144100 | 12948610350 | 35300 | 35300 | 35300 | 35250 | 762 |
| 282 | 20250106 | 144000 | 12921742600 | 35250 | 35250 | 35300 | 35200 | 1621 |
| 283 | 20250106 | 143900 | 12864600500 | 35250 | 35200 | 35300 | 35200 | 1079 |
| 284 | 20250106 | 143800 | 12826565950 | 35200 | 35250 | 35300 | 35200 | 3463 |
| 285 | 20250106 | 143700 | 12704492800 | 35250 | 35250 | 35250 | 35200 | 509 |
| 286 | 20250106 | 143600 | 12686553100 | 35200 | 35200 | 35250 | 35200 | 337 |
| 287 | 20250106 | 143500 | 12674684150 | 35250 | 35200 | 35250 | 35200 | 738 |
| 288 | 20250106 | 143400 | 12648703200 | 35200 | 35250 | 35250 | 35200 | 2155 |
| 289 | 20250106 | 143300 | 12572835050 | 35200 | 35200 | 35250 | 35200 | 149 |
| 290 | 20250106 | 143200 | 12567588650 | 35200 | 35250 | 35250 | 35200 | 758 |
| 291 | 20250106 | 143100 | 12540871900 | 35250 | 35200 | 35250 | 35200 | 428 |
| 292 | 20250106 | 143000 | 12525801600 | 35250 | 35250 | 35250 | 35200 | 295 |
| 293 | 20250106 | 142900 | 12515403550 | 35250 | 35200 | 35250 | 35200 | 431 |
| 294 | 20250106 | 142800 | 12500218900 | 35250 | 35200 | 35250 | 35200 | 643 |
| 295 | 20250106 | 142700 | 12477557600 | 35200 | 35200 | 35250 | 35200 | 350 |
| 296 | 20250106 | 142600 | 12465236400 | 35250 | 35200 | 35250 | 35200 | 185 |
| 297 | 20250106 | 142500 | 12458717250 | 35200 | 35200 | 35250 | 35200 | 159 |
| 298 | 20250106 | 142400 | 12453119450 | 35200 | 35200 | 35250 | 35200 | 378 |
| 299 | 20250106 | 142300 | 12439806750 | 35200 | 35250 | 35250 | 35200 | 519 |
| 300 | 20250106 | 142200 | 12421534450 | 35250 | 35200 | 35250 | 35200 | 107 |
| 301 | 20250106 | 142100 | 12417765200 | 35200 | 35200 | 35250 | 35200 | 373 |
| 302 | 20250106 | 142000 | 12404632350 | 35250 | 35200 | 35250 | 35150 | 688 |
| 303 | 20250106 | 141900 | 12380419950 | 35200 | 35200 | 35200 | 35150 | 907 |
| 304 | 20250106 | 141800 | 12348497500 | 35250 | 35200 | 35250 | 35200 | 88 |
| 305 | 20250106 | 141700 | 12345397650 | 35250 | 35200 | 35250 | 35200 | 62 |
| 306 | 20250106 | 141600 | 12343214550 | 35250 | 35250 | 35250 | 35200 | 213 |
| 307 | 20250106 | 141500 | 12335708500 | 35200 | 35300 | 35300 | 35200 | 217 |
| 308 | 20250106 | 141400 | 12328064750 | 35250 | 35200 | 35250 | 35200 | 1058 |
| 309 | 20250106 | 141300 | 12290770850 | 35250 | 35250 | 35250 | 35200 | 178 |
| 310 | 20250106 | 141200 | 12284497750 | 35250 | 35300 | 35300 | 35250 | 477 |
| 311 | 20250106 | 141100 | 12267682350 | 35250 | 35250 | 35300 | 35250 | 657 |
| 312 | 20250106 | 141000 | 12244519250 | 35250 | 35200 | 35250 | 35150 | 7310 |
| 313 | 20250106 | 140900 | 11987041800 | 35200 | 35200 | 35250 | 35200 | 456 |
| 314 | 20250106 | 140800 | 11970988950 | 35200 | 35200 | 35250 | 35200 | 86 |
| 315 | 20250106 | 140700 | 11967961450 | 35250 | 35150 | 35250 | 35150 | 3562 |
| 316 | 20250106 | 140600 | 11842583400 | 35150 | 35150 | 35200 | 35150 | 1030 |
| 317 | 20250106 | 140500 | 11806377850 | 35150 | 35150 | 35200 | 35150 | 150 |
| 318 | 20250106 | 140400 | 11801102450 | 35200 | 35150 | 35200 | 35100 | 2083 |
| 319 | 20250106 | 140300 | 11727882250 | 35100 | 35150 | 35150 | 35100 | 392 |
| 320 | 20250106 | 140200 | 11714109100 | 35100 | 35150 | 35150 | 35100 | 1120 |
| 321 | 20250106 | 140100 | 11674746250 | 35100 | 35150 | 35150 | 35100 | 1328 |
| 322 | 20250106 | 140000 | 11628109100 | 35100 | 35100 | 35150 | 35100 | 232 |
| 323 | 20250106 | 135900 | 11619955800 | 35100 | 35150 | 35150 | 35100 | 594 |
| 324 | 20250106 | 135800 | 11599101450 | 35150 | 35100 | 35150 | 35100 | 648 |
| 325 | 20250106 | 135700 | 11576329700 | 35100 | 35150 | 35150 | 35100 | 1548 |
| 326 | 20250106 | 135600 | 11521963350 | 35150 | 35200 | 35200 | 35100 | 2127 |
| 327 | 20250106 | 135500 | 11447202350 | 35200 | 35150 | 35200 | 35150 | 1751 |
| 328 | 20250106 | 135400 | 11385585750 | 35200 | 35150 | 35200 | 35150 | 43 |
| 329 | 20250106 | 135300 | 11384073200 | 35150 | 35150 | 35200 | 35150 | 175 |
| 330 | 20250106 | 135200 | 11377921800 | 35150 | 35150 | 35200 | 35100 | 559 |
| 331 | 20250106 | 135100 | 11358273100 | 35150 | 35150 | 35150 | 35100 | 230 |
| 332 | 20250106 | 135000 | 11350189950 | 35100 | 35200 | 35200 | 35100 | 1237 |
| 333 | 20250106 | 134900 | 11306710850 | 35150 | 35200 | 35200 | 35150 | 281 |
| 334 | 20250106 | 134800 | 11296832400 | 35150 | 35150 | 35200 | 35150 | 118 |
| 335 | 20250106 | 134700 | 11292680250 | 35200 | 35150 | 35200 | 35150 | 1257 |
| 336 | 20250106 | 134600 | 11248490500 | 35200 | 35150 | 35200 | 35150 | 180 |
| 337 | 20250106 | 134500 | 11242157500 | 35200 | 35200 | 35200 | 35150 | 325 |
| 338 | 20250106 | 134400 | 11230722800 | 35200 | 35200 | 35250 | 35200 | 313 |
| 339 | 20250106 | 134300 | 11219704900 | 35200 | 35200 | 35200 | 35150 | 1502 |
| 340 | 20250106 | 134200 | 11166845750 | 35150 | 35150 | 35200 | 35150 | 159 |
| 341 | 20250106 | 134100 | 11161253550 | 35200 | 35150 | 35200 | 35150 | 238 |
| 342 | 20250106 | 134000 | 11152878000 | 35200 | 35250 | 35250 | 35150 | 852 |
| 343 | 20250106 | 133900 | 11122887300 | 35200 | 35200 | 35250 | 35200 | 629 |
| 344 | 20250106 | 133800 | 11100742250 | 35200 | 35200 | 35250 | 35200 | 627 |
| 345 | 20250106 | 133700 | 11078650400 | 35250 | 35200 | 35250 | 35200 | 208 |
| 346 | 20250106 | 133600 | 11071321350 | 35250 | 35200 | 35250 | 35200 | 287 |
| 347 | 20250106 | 133500 | 11061213050 | 35200 | 35200 | 35250 | 35200 | 190 |
| 348 | 20250106 | 133400 | 11054523750 | 35200 | 35150 | 35250 | 35150 | 687 |
| 349 | 20250106 | 133300 | 11030340550 | 35200 | 35200 | 35200 | 35150 | 621 |
| 350 | 20250106 | 133200 | 11008493800 | 35200 | 35200 | 35250 | 35150 | 59 |
| 351 | 20250106 | 133100 | 11006418200 | 35200 | 35250 | 35250 | 35200 | 640 |
| 352 | 20250106 | 133000 | 10983885050 | 35200 | 35200 | 35250 | 35200 | 398 |
| 353 | 20250106 | 132900 | 10969872850 | 35200 | 35200 | 35250 | 35200 | 1049 |
| 354 | 20250106 | 132800 | 10932947250 | 35200 | 35200 | 35250 | 35150 | 1892 |
| 355 | 20250106 | 132700 | 10866354850 | 35200 | 35250 | 35250 | 35200 | 370 |
| 356 | 20250106 | 132600 | 10853323900 | 35200 | 35200 | 35250 | 35150 | 809 |
| 357 | 20250106 | 132500 | 10824846500 | 35250 | 35200 | 35250 | 35200 | 353 |
| 358 | 20250106 | 132400 | 10812419250 | 35200 | 35250 | 35250 | 35200 | 408 |
| 359 | 20250106 | 132300 | 10798046050 | 35250 | 35200 | 35250 | 35200 | 2051 |
| 360 | 20250106 | 132200 | 10725834800 | 35250 | 35250 | 35250 | 35200 | 173 |
| 361 | 20250106 | 132100 | 10719744350 | 35200 | 35150 | 35250 | 35100 | 7454 |
| 362 | 20250106 | 132000 | 10457425800 | 35150 | 35100 | 35150 | 35100 | 104 |
| 363 | 20250106 | 131900 | 10453773100 | 35150 | 35100 | 35150 | 35100 | 158 |
| 364 | 20250106 | 131800 | 10448223000 | 35100 | 35150 | 35150 | 35100 | 993 |
| 365 | 20250106 | 131700 | 10413366650 | 35050 | 35150 | 35150 | 35050 | 648 |
| 366 | 20250106 | 131600 | 10390606300 | 35100 | 35100 | 35150 | 35050 | 5375 |
| 367 | 20250106 | 131500 | 10201944650 | 35100 | 35150 | 35150 | 35100 | 523 |
| 368 | 20250106 | 131400 | 10183580950 | 35100 | 35150 | 35150 | 35100 | 427 |
| 369 | 20250106 | 131300 | 10168580700 | 35150 | 35100 | 35150 | 35100 | 255 |
| 370 | 20250106 | 131200 | 10159621350 | 35150 | 35100 | 35150 | 35100 | 255 |
| 371 | 20250106 | 131100 | 10150659250 | 35150 | 35150 | 35150 | 35100 | 247 |
| 372 | 20250106 | 131000 | 10141983350 | 35150 | 35200 | 35200 | 35100 | 1839 |
| 373 | 20250106 | 130900 | 10077342000 | 35150 | 35200 | 35200 | 35150 | 194 |
| 374 | 20250106 | 130800 | 10070514600 | 35200 | 35150 | 35200 | 35150 | 2261 |
| 375 | 20250106 | 130700 | 9990940550 | 35150 | 35150 | 35200 | 35150 | 270 |
| 376 | 20250106 | 130600 | 9981447750 | 35150 | 35200 | 35200 | 35100 | 855 |
| 377 | 20250106 | 130500 | 9951391400 | 35150 | 35200 | 35200 | 35150 | 496 |
| 378 | 20250106 | 130400 | 9933946550 | 35200 | 35200 | 35200 | 35150 | 431 |
| 379 | 20250106 | 130300 | 9918795700 | 35150 | 35150 | 35200 | 35100 | 628 |
| 380 | 20250106 | 130200 | 9896722150 | 35150 | 35150 | 35150 | 35100 | 1943 |
| 381 | 20250106 | 130100 | 9828468550 | 35100 | 35100 | 35150 | 35100 | 131 |
| 382 | 20250106 | 130000 | 9823866700 | 35150 | 35100 | 35150 | 35050 | 1699 |
| 383 | 20250106 | 125900 | 9764189150 | 35100 | 35050 | 35100 | 35000 | 3048 |
| 384 | 20250106 | 125800 | 9657312450 | 35050 | 35000 | 35050 | 35000 | 134 |
| 385 | 20250106 | 125700 | 9652621650 | 35050 | 35000 | 35050 | 35000 | 28 |
| 386 | 20250106 | 125600 | 9651641500 | 35000 | 35050 | 35050 | 35000 | 134 |
| 387 | 20250106 | 125500 | 9646951250 | 35050 | 35000 | 35050 | 35000 | 1525 |
| 388 | 20250106 | 125400 | 9593574000 | 35000 | 35050 | 35050 | 35000 | 296 |
| 389 | 20250106 | 125300 | 9583210300 | 35050 | 35000 | 35050 | 35000 | 131 |
| 390 | 20250106 | 125200 | 9578620300 | 35000 | 35000 | 35050 | 35000 | 302 |
| 391 | 20250106 | 125100 | 9568049750 | 35050 | 35000 | 35050 | 35000 | 176 |
| 392 | 20250106 | 125000 | 9561887850 | 35000 | 35000 | 35050 | 35000 | 150 |
| 393 | 20250106 | 124900 | 9556637600 | 35050 | 35050 | 35050 | 35000 | 167 |
| 394 | 20250106 | 124800 | 9550790650 | 35000 | 35050 | 35050 | 35000 | 41 |
| 395 | 20250106 | 124700 | 9549355250 | 35000 | 35050 | 35050 | 35000 | 533 |
| 396 | 20250106 | 124600 | 9530699100 | 35000 | 35050 | 35050 | 35000 | 427 |
| 397 | 20250106 | 124500 | 9515740950 | 35050 | 35050 | 35050 | 35000 | 110 |
| 398 | 20250106 | 124400 | 9511887800 | 35000 | 35050 | 35050 | 35000 | 498 |
| 399 | 20250106 | 124300 | 9494434550 | 35050 | 35050 | 35100 | 35050 | 1475 |
| 400 | 20250106 | 124200 | 9442735350 | 35050 | 35050 | 35100 | 35050 | 378 |
| 401 | 20250106 | 124100 | 9429486400 | 35050 | 35050 | 35100 | 35050 | 104 |
| 402 | 20250106 | 124000 | 9425840800 | 35050 | 35050 | 35100 | 35050 | 1083 |
| 403 | 20250106 | 123900 | 9387861300 | 35050 | 35100 | 35100 | 35050 | 242 |
| 404 | 20250106 | 123800 | 9379367900 | 35100 | 35050 | 35100 | 35050 | 123 |
| 405 | 20250106 | 123700 | 9375054950 | 35050 | 35050 | 35100 | 35050 | 540 |
| 406 | 20250106 | 123600 | 9356127600 | 35050 | 35050 | 35100 | 35050 | 244 |
| 407 | 20250106 | 123500 | 9347574550 | 35100 | 35050 | 35100 | 35050 | 7872 |
| 408 | 20250106 | 123400 | 9071596500 | 35050 | 35000 | 35050 | 35000 | 119 |
| 409 | 20250106 | 123300 | 9067428700 | 35000 | 35050 | 35050 | 35000 | 166 |
| 410 | 20250106 | 123200 | 9061618600 | 35000 | 35050 | 35050 | 35000 | 32 |
| 411 | 20250106 | 123100 | 9060498550 | 35050 | 35050 | 35050 | 35000 | 84 |
| 412 | 20250106 | 123000 | 9057555650 | 35000 | 35000 | 35050 | 35000 | 134 |
| 413 | 20250106 | 122900 | 9052864650 | 35000 | 35000 | 35050 | 35000 | 3706 |
| 414 | 20250106 | 122800 | 8923004650 | 35000 | 35000 | 35050 | 35000 | 399 |
| 415 | 20250106 | 122700 | 8909036700 | 35050 | 35000 | 35050 | 35000 | 712 |
| 416 | 20250106 | 122600 | 8884102200 | 35000 | 35000 | 35050 | 34950 | 391 |
| 417 | 20250106 | 122500 | 8870419800 | 34950 | 34900 | 35050 | 34900 | 6006 |
| 418 | 20250106 | 122400 | 8660308450 | 34900 | 34900 | 34950 | 34850 | 975 |
| 419 | 20250106 | 122300 | 8626277700 | 34850 | 34900 | 34950 | 34850 | 1472 |
| 420 | 20250106 | 122200 | 8574890150 | 34900 | 34900 | 34950 | 34900 | 1708 |
| 421 | 20250106 | 122100 | 8515277150 | 34900 | 34900 | 34950 | 34900 | 165 |
| 422 | 20250106 | 122000 | 8509511050 | 34900 | 34950 | 34950 | 34900 | 16 |
| 423 | 20250106 | 121900 | 8508952450 | 34950 | 34900 | 34950 | 34900 | 715 |
| 424 | 20250106 | 121800 | 8483996600 | 34900 | 34950 | 34950 | 34900 | 623 |
| 425 | 20250106 | 121700 | 8462248350 | 34900 | 34950 | 34950 | 34900 | 235 |
| 426 | 20250106 | 121600 | 8454045600 | 34900 | 34950 | 34950 | 34900 | 257 |
| 427 | 20250106 | 121500 | 8445063600 | 34900 | 34950 | 34950 | 34900 | 83 |
| 428 | 20250106 | 121400 | 8442165150 | 34950 | 34950 | 34950 | 34900 | 682 |
| 429 | 20250106 | 121300 | 8418358500 | 34900 | 34950 | 34950 | 34900 | 180 |
| 430 | 20250106 | 121200 | 8412075300 | 34950 | 34900 | 34950 | 34900 | 48 |
| 431 | 20250106 | 121100 | 8410399050 | 34900 | 34900 | 34950 | 34900 | 369 |
| 432 | 20250106 | 121000 | 8397513950 | 34900 | 34900 | 34950 | 34900 | 63 |
| 433 | 20250106 | 120900 | 8395313650 | 34900 | 34950 | 34950 | 34900 | 156 |
| 434 | 20250106 | 120800 | 8389862250 | 34950 | 34950 | 34950 | 34900 | 147 |
| 435 | 20250106 | 120700 | 8384725450 | 34950 | 34950 | 34950 | 34900 | 347 |
| 436 | 20250106 | 120600 | 8372598200 | 34950 | 34900 | 34950 | 34900 | 377 |
| 437 | 20250106 | 120500 | 8359438750 | 34900 | 34950 | 34950 | 34900 | 181 |
| 438 | 20250106 | 120400 | 8353119500 | 34950 | 34950 | 34950 | 34900 | 110 |
| 439 | 20250106 | 120300 | 8349280000 | 34900 | 34950 | 34950 | 34900 | 773 |
| 440 | 20250106 | 120200 | 8322266000 | 34950 | 34950 | 35000 | 34950 | 163 |
| 441 | 20250106 | 120100 | 8316562850 | 34950 | 35000 | 35000 | 34950 | 24 |
| 442 | 20250106 | 120000 | 8315723500 | 35000 | 35000 | 35000 | 34950 | 278 |
| 443 | 20250106 | 115900 | 8306005650 | 34950 | 35000 | 35000 | 34900 | 430 |
| 444 | 20250106 | 115800 | 8290982850 | 35000 | 34950 | 35000 | 34900 | 351 |
| 445 | 20250106 | 115700 | 8278710850 | 34950 | 35000 | 35000 | 34950 | 610 |
| 446 | 20250106 | 115600 | 8257371700 | 34950 | 35000 | 35000 | 34900 | 90 |
| 447 | 20250106 | 115500 | 8254225700 | 35000 | 34900 | 35000 | 34900 | 2521 |
| 448 | 20250106 | 115400 | 8166125700 | 34950 | 34900 | 34950 | 34900 | 30 |
| 449 | 20250106 | 115300 | 8165078150 | 34950 | 34900 | 34950 | 34900 | 120 |
| 450 | 20250106 | 115200 | 8160886350 | 34900 | 34900 | 34950 | 34900 | 70 |
| 451 | 20250106 | 115100 | 8158442350 | 34900 | 34900 | 34950 | 34900 | 247 |
| 452 | 20250106 | 115000 | 8149814100 | 34900 | 35000 | 35000 | 34900 | 230 |
| 453 | 20250106 | 114900 | 8141786300 | 34950 | 35000 | 35000 | 34950 | 262 |
| 454 | 20250106 | 114800 | 8132628700 | 34950 | 34900 | 35000 | 34900 | 1729 |
| 455 | 20250106 | 114700 | 8072203100 | 34950 | 34950 | 34950 | 34900 | 1756 |
| 456 | 20250106 | 114600 | 8010913800 | 34900 | 34950 | 34950 | 34900 | 107 |
| 457 | 20250106 | 114500 | 8007177900 | 34900 | 34950 | 34950 | 34900 | 40 |
| 458 | 20250106 | 114400 | 8005780850 | 34900 | 34950 | 34950 | 34900 | 104 |
| 459 | 20250106 | 114300 | 8002150050 | 34900 | 34950 | 34950 | 34900 | 163 |
| 460 | 20250106 | 114200 | 7996461100 | 34900 | 34900 | 34950 | 34900 | 1156 |
| 461 | 20250106 | 114100 | 7956114800 | 34900 | 34900 | 34950 | 34900 | 89 |
| 462 | 20250106 | 114000 | 7953004650 | 34950 | 34950 | 34950 | 34900 | 105 |
| 463 | 20250106 | 113900 | 7949337450 | 34900 | 34950 | 34950 | 34900 | 184 |
| 464 | 20250106 | 113800 | 7942909550 | 34950 | 34950 | 34950 | 34900 | 118 |
| 465 | 20250106 | 113700 | 7938785600 | 34950 | 34900 | 34950 | 34900 | 580 |
| 466 | 20250106 | 113600 | 7918543050 | 34950 | 34900 | 34950 | 34850 | 1149 |
| 467 | 20250106 | 113500 | 7878436850 | 34900 | 34900 | 34900 | 34850 | 195 |
| 468 | 20250106 | 113400 | 7871632600 | 34850 | 34900 | 34900 | 34850 | 584 |
| 469 | 20250106 | 113300 | 7851251250 | 34900 | 34950 | 34950 | 34900 | 252 |
| 470 | 20250106 | 113200 | 7842453950 | 34900 | 34950 | 34950 | 34900 | 48 |
| 471 | 20250106 | 113100 | 7840778600 | 34950 | 34900 | 34950 | 34900 | 217 |
| 472 | 20250106 | 113000 | 7833205250 | 34950 | 34900 | 34950 | 34850 | 205 |
| 473 | 20250106 | 112900 | 7826051450 | 34850 | 34850 | 34950 | 34850 | 617 |
| 474 | 20250106 | 112800 | 7804534400 | 34850 | 34900 | 34950 | 34850 | 701 |
| 475 | 20250106 | 112700 | 7780070350 | 34900 | 34900 | 34950 | 34900 | 49 |
| 476 | 20250106 | 112600 | 7778360100 | 34950 | 35000 | 35000 | 34900 | 560 |
| 477 | 20250106 | 112500 | 7758787900 | 34950 | 34950 | 35050 | 34950 | 640 |
| 478 | 20250106 | 112400 | 7736379850 | 35000 | 34950 | 35050 | 34950 | 3170 |
| 479 | 20250106 | 112300 | 7625428950 | 35000 | 34900 | 35000 | 34900 | 1278 |
| 480 | 20250106 | 112200 | 7580765650 | 34950 | 34950 | 34950 | 34900 | 267 |
| 481 | 20250106 | 112100 | 7571439500 | 34950 | 34900 | 34950 | 34900 | 129 |
| 482 | 20250106 | 112000 | 7566937200 | 34950 | 34900 | 34950 | 34900 | 55 |
| 483 | 20250106 | 111900 | 7565015150 | 34800 | 35000 | 35000 | 34800 | 1009 |
| 484 | 20250106 | 111800 | 7529833650 | 35000 | 34950 | 35000 | 34900 | 2013 |
| 485 | 20250106 | 111700 | 7459480450 | 34950 | 34950 | 34950 | 34900 | 183 |
| 486 | 20250106 | 111600 | 7453091850 | 34900 | 34800 | 34950 | 34800 | 2844 |
| 487 | 20250106 | 111500 | 7353824500 | 34800 | 34900 | 34900 | 34800 | 2225 |
| 488 | 20250106 | 111400 | 7276343800 | 34900 | 34850 | 34900 | 34850 | 2386 |
| 489 | 20250106 | 111300 | 7193159400 | 34850 | 34850 | 34900 | 34850 | 217 |
| 490 | 20250106 | 111200 | 7185595150 | 34850 | 34850 | 34900 | 34850 | 135 |
| 491 | 20250106 | 111100 | 7180890300 | 34850 | 34900 | 34900 | 34850 | 620 |
| 492 | 20250106 | 111000 | 7159279150 | 34850 | 34900 | 34900 | 34850 | 982 |
| 493 | 20250106 | 110900 | 7125007650 | 34900 | 34950 | 34950 | 34900 | 1100 |
| 494 | 20250106 | 110800 | 7086598300 | 34900 | 34950 | 34950 | 34900 | 373 |
| 495 | 20250106 | 110700 | 7073573300 | 34950 | 34900 | 34950 | 34900 | 7 |
| 496 | 20250106 | 110600 | 7073328900 | 34900 | 34900 | 34950 | 34900 | 199 |
| 497 | 20250106 | 110500 | 7066383000 | 34900 | 34900 | 34950 | 34850 | 3285 |
| 498 | 20250106 | 110400 | 6951732100 | 34850 | 34850 | 34900 | 34850 | 314 |
| 499 | 20250106 | 110300 | 6940779450 | 34850 | 34850 | 34850 | 34800 | 141 |
| 500 | 20250106 | 110200 | 6935865950 | 34850 | 34850 | 34850 | 34800 | 88 |
| 501 | 20250106 | 110100 | 6932801500 | 34850 | 34800 | 34900 | 34800 | 1368 |
| 502 | 20250106 | 110000 | 6885144550 | 34800 | 34800 | 34850 | 34800 | 1976 |
| 503 | 20250106 | 105900 | 6816281150 | 34800 | 34800 | 34850 | 34800 | 55 |
| 504 | 20250106 | 105800 | 6814366700 | 34800 | 34850 | 34850 | 34800 | 120 |
| 505 | 20250106 | 105700 | 6810185350 | 34800 | 34850 | 34850 | 34800 | 78 |
| 506 | 20250106 | 105600 | 6807470850 | 34850 | 34800 | 34850 | 34800 | 724 |
| 507 | 20250106 | 105500 | 6782274550 | 34800 | 34850 | 34850 | 34800 | 772 |
| 508 | 20250106 | 105400 | 6755396650 | 34800 | 34800 | 34850 | 34800 | 193 |
| 509 | 20250106 | 105300 | 6748671550 | 34850 | 34800 | 34850 | 34800 | 100 |
| 510 | 20250106 | 105200 | 6745186800 | 34800 | 34800 | 34850 | 34800 | 760 |
| 511 | 20250106 | 105100 | 6718718700 | 34750 | 34800 | 34800 | 34750 | 392 |
| 512 | 20250106 | 105000 | 6705077850 | 34800 | 34800 | 34850 | 34800 | 342 |
| 513 | 20250106 | 104900 | 6693174250 | 34800 | 34850 | 34850 | 34800 | 283 |
| 514 | 20250106 | 104800 | 6683322250 | 34850 | 34800 | 34850 | 34800 | 98 |
| 515 | 20250106 | 104700 | 6679908300 | 34800 | 34800 | 34850 | 34750 | 3808 |
| 516 | 20250106 | 104600 | 6547389250 | 34750 | 34750 | 34800 | 34750 | 355 |
| 517 | 20250106 | 104500 | 6535051450 | 34750 | 34800 | 34800 | 34750 | 379 |
| 518 | 20250106 | 104400 | 6521863500 | 34800 | 34750 | 34800 | 34750 | 108 |
| 519 | 20250106 | 104300 | 6518108750 | 34750 | 34750 | 34800 | 34750 | 144 |
| 520 | 20250106 | 104200 | 6513103200 | 34750 | 34750 | 34800 | 34750 | 64 |
| 521 | 20250106 | 104100 | 6510879050 | 34800 | 34800 | 34800 | 34750 | 120 |
| 522 | 20250106 | 104000 | 6506705400 | 34800 | 34800 | 34800 | 34750 | 180 |
| 523 | 20250106 | 103900 | 6500442650 | 34750 | 34800 | 34800 | 34750 | 770 |
| 524 | 20250106 | 103800 | 6473684650 | 34750 | 34750 | 34800 | 34750 | 153 |
| 525 | 20250106 | 103700 | 6468367550 | 34750 | 34750 | 34800 | 34750 | 1593 |
| 526 | 20250106 | 103600 | 6413010100 | 34750 | 34800 | 34800 | 34700 | 3135 |
| 527 | 20250106 | 103500 | 6304055300 | 34800 | 34750 | 34800 | 34700 | 536 |
| 528 | 20250106 | 103400 | 6285429150 | 34750 | 34700 | 34800 | 34700 | 394 |
| 529 | 20250106 | 103300 | 6271739000 | 34750 | 34700 | 34750 | 34700 | 247 |
| 530 | 20250106 | 103200 | 6263162600 | 34700 | 34700 | 34800 | 34700 | 542 |
| 531 | 20250106 | 103100 | 6244354700 | 34700 | 34750 | 34800 | 34700 | 962 |
| 532 | 20250106 | 103000 | 6210942000 | 34750 | 34750 | 34800 | 34700 | 1845 |
| 533 | 20250106 | 102900 | 6146826450 | 34700 | 34750 | 34750 | 34700 | 169 |
| 534 | 20250106 | 102800 | 6140961350 | 34700 | 34750 | 34800 | 34700 | 365 |
| 535 | 20250106 | 102700 | 6128294050 | 34800 | 34800 | 34800 | 34700 | 73 |
| 536 | 20250106 | 102600 | 6125756000 | 34800 | 34750 | 34800 | 34700 | 862 |
| 537 | 20250106 | 102500 | 6095807300 | 34700 | 34700 | 34800 | 34700 | 2011 |
| 538 | 20250106 | 102400 | 6025851850 | 34750 | 34700 | 34800 | 34700 | 538 |
| 539 | 20250106 | 102300 | 6007177950 | 34750 | 34750 | 34750 | 34700 | 763 |
| 540 | 20250106 | 102200 | 5980664750 | 34750 | 34800 | 34800 | 34750 | 646 |
| 541 | 20250106 | 102100 | 5958210450 | 34700 | 34800 | 34800 | 34700 | 1019 |
| 542 | 20250106 | 102000 | 5922782900 | 34750 | 34750 | 34800 | 34750 | 448 |
| 543 | 20250106 | 101900 | 5907194750 | 34750 | 34750 | 34800 | 34750 | 139 |
| 544 | 20250106 | 101800 | 5902363500 | 34700 | 34800 | 34800 | 34700 | 2261 |
| 545 | 20250106 | 101700 | 5823688200 | 34700 | 34800 | 34800 | 34700 | 2414 |
| 546 | 20250106 | 101600 | 5739894900 | 34800 | 34800 | 34800 | 34750 | 282 |
| 547 | 20250106 | 101500 | 5730085250 | 34750 | 34800 | 34800 | 34750 | 331 |
| 548 | 20250106 | 101400 | 5718582550 | 34800 | 34800 | 34800 | 34750 | 285 |
| 549 | 20250106 | 101300 | 5708666500 | 34800 | 34750 | 34800 | 34750 | 530 |
| 550 | 20250106 | 101200 | 5690241950 | 34700 | 34750 | 34800 | 34700 | 823 |
| 551 | 20250106 | 101100 | 5661642800 | 34750 | 34750 | 34750 | 34700 | 727 |
| 552 | 20250106 | 101000 | 5636397200 | 34750 | 34700 | 34750 | 34700 | 212 |
| 553 | 20250106 | 100900 | 5629038750 | 34750 | 34800 | 34800 | 34700 | 3100 |
| 554 | 20250106 | 100800 | 5521430050 | 34800 | 34750 | 34800 | 34700 | 1165 |
| 555 | 20250106 | 100700 | 5480947450 | 34750 | 34750 | 34750 | 34700 | 122 |
| 556 | 20250106 | 100600 | 5476708200 | 34750 | 34700 | 34750 | 34700 | 93 |
| 557 | 20250106 | 100500 | 5473478250 | 34750 | 34750 | 34750 | 34700 | 206 |
| 558 | 20250106 | 100400 | 5466321700 | 34700 | 34800 | 34800 | 34700 | 807 |
| 559 | 20250106 | 100300 | 5438278000 | 34800 | 34800 | 34800 | 34700 | 406 |
| 560 | 20250106 | 100200 | 5424168650 | 34800 | 34800 | 34800 | 34700 | 536 |
| 561 | 20250106 | 100100 | 5405522000 | 34750 | 34800 | 34800 | 34750 | 525 |
| 562 | 20250106 | 100000 | 5387277700 | 34750 | 34700 | 34800 | 34650 | 1940 |
| 563 | 20250106 | 095900 | 5319896600 | 34700 | 34650 | 34700 | 34600 | 2897 |
| 564 | 20250106 | 095800 | 5219505850 | 34650 | 34650 | 34650 | 34600 | 162 |
| 565 | 20250106 | 095700 | 5213897950 | 34650 | 34550 | 34650 | 34550 | 912 |
| 566 | 20250106 | 095600 | 5182339550 | 34550 | 34500 | 34600 | 34500 | 1803 |
| 567 | 20250106 | 095500 | 5120055850 | 34550 | 34500 | 34550 | 34500 | 656 |
| 568 | 20250106 | 095400 | 5097409150 | 34550 | 34500 | 34550 | 34500 | 1052 |
| 569 | 20250106 | 095300 | 5061098400 | 34500 | 34550 | 34550 | 34500 | 6212 |
| 570 | 20250106 | 095200 | 4846694950 | 34550 | 34600 | 34600 | 34550 | 836 |
| 571 | 20250106 | 095100 | 4817794900 | 34550 | 34600 | 34600 | 34550 | 1234 |
| 572 | 20250106 | 095000 | 4775103100 | 34600 | 34600 | 34600 | 34550 | 2672 |
| 573 | 20250106 | 094900 | 4682651950 | 34600 | 34550 | 34600 | 34550 | 690 |
| 574 | 20250106 | 094800 | 4658785800 | 34550 | 34550 | 34600 | 34550 | 1222 |
| 575 | 20250106 | 094700 | 4616563050 | 34550 | 34600 | 34650 | 34550 | 945 |
| 576 | 20250106 | 094600 | 4583874000 | 34600 | 34600 | 34650 | 34550 | 471 |
| 577 | 20250106 | 094500 | 4567577200 | 34600 | 34550 | 34600 | 34550 | 314 |
| 578 | 20250106 | 094400 | 4556712850 | 34600 | 34600 | 34650 | 34550 | 873 |
| 579 | 20250106 | 094300 | 4526512800 | 34600 | 34600 | 34650 | 34600 | 312 |
| 580 | 20250106 | 094200 | 4515712100 | 34550 | 34550 | 34650 | 34550 | 744 |
| 581 | 20250106 | 094100 | 4489966850 | 34550 | 34600 | 34600 | 34550 | 474 |
| 582 | 20250106 | 094000 | 4473569850 | 34600 | 34550 | 34600 | 34550 | 531 |
| 583 | 20250106 | 093900 | 4455218850 | 34550 | 34600 | 34650 | 34550 | 1479 |
| 584 | 20250106 | 093800 | 4404111650 | 34600 | 34600 | 34600 | 34550 | 2175 |
| 585 | 20250106 | 093700 | 4328883850 | 34650 | 34600 | 34700 | 34600 | 564 |
| 586 | 20250106 | 093600 | 4309358450 | 34600 | 34600 | 34700 | 34550 | 651 |
| 587 | 20250106 | 093500 | 4286837650 | 34600 | 34650 | 34700 | 34550 | 5276 |
| 588 | 20250106 | 093400 | 4104244100 | 34700 | 34650 | 34700 | 34650 | 799 |
| 589 | 20250106 | 093300 | 4076558200 | 34700 | 34700 | 34700 | 34650 | 1355 |
| 590 | 20250106 | 093200 | 4029545850 | 34700 | 34750 | 34750 | 34700 | 1028 |
| 591 | 20250106 | 093100 | 3993873800 | 34750 | 34700 | 34750 | 34700 | 908 |
| 592 | 20250106 | 093000 | 3962365300 | 34700 | 34800 | 34800 | 34700 | 2371 |
| 593 | 20250106 | 092900 | 3880078350 | 34750 | 34800 | 34800 | 34750 | 1518 |
| 594 | 20250106 | 092800 | 3827287150 | 34850 | 34800 | 34850 | 34750 | 497 |
| 595 | 20250106 | 092700 | 3809989550 | 34800 | 34800 | 34800 | 34750 | 98 |
| 596 | 20250106 | 092600 | 3806579200 | 34800 | 34800 | 34800 | 34750 | 184 |
| 597 | 20250106 | 092500 | 3800184350 | 34750 | 34700 | 34850 | 34700 | 3419 |
| 598 | 20250106 | 092400 | 3681444850 | 34700 | 34750 | 34800 | 34700 | 692 |
| 599 | 20250106 | 092300 | 3657408050 | 34800 | 34750 | 34800 | 34700 | 811 |
| 600 | 20250106 | 092200 | 3629228650 | 34750 | 34650 | 34750 | 34650 | 1121 |
| 601 | 20250106 | 092100 | 3590314600 | 34700 | 34700 | 34750 | 34650 | 5438 |
| 602 | 20250106 | 092000 | 3401799650 | 34700 | 34800 | 34800 | 34700 | 7825 |
| 603 | 20250106 | 091900 | 3129965200 | 34850 | 34800 | 34850 | 34800 | 544 |
| 604 | 20250106 | 091800 | 3111031200 | 34850 | 34850 | 34900 | 34850 | 1107 |
| 605 | 20250106 | 091700 | 3072451000 | 34850 | 34850 | 34900 | 34850 | 725 |
| 606 | 20250106 | 091600 | 3047174500 | 34850 | 34850 | 34900 | 34850 | 2152 |
| 607 | 20250106 | 091500 | 2972177050 | 34850 | 34900 | 34950 | 34850 | 1886 |
| 608 | 20250106 | 091400 | 2906380850 | 34900 | 34850 | 34900 | 34800 | 743 |
| 609 | 20250106 | 091300 | 2880486000 | 34900 | 34850 | 34900 | 34850 | 1221 |
| 610 | 20250106 | 091200 | 2837925800 | 34850 | 35050 | 35050 | 34850 | 3547 |
| 611 | 20250106 | 091100 | 2714078350 | 35050 | 35050 | 35150 | 35000 | 3528 |
| 612 | 20250106 | 091000 | 2590513300 | 35100 | 35200 | 35200 | 35050 | 2759 |
| 613 | 20250106 | 090900 | 2493647700 | 35200 | 35150 | 35200 | 35050 | 4318 |
| 614 | 20250106 | 090800 | 2341840800 | 35150 | 35300 | 35300 | 35100 | 2999 |
| 615 | 20250106 | 090700 | 2236288350 | 35250 | 35050 | 35250 | 35050 | 14599 |
| 616 | 20250106 | 090600 | 1722905050 | 35050 | 35000 | 35100 | 34950 | 3115 |
| 617 | 20250106 | 090500 | 1613856100 | 35100 | 35000 | 35100 | 34950 | 3180 |
| 618 | 20250106 | 090400 | 1502523650 | 34950 | 35000 | 35000 | 34850 | 1987 |
| 619 | 20250106 | 090300 | 1433150500 | 35000 | 34800 | 35150 | 34800 | 9358 |
| 620 | 20250106 | 090200 | 1105206300 | 34800 | 34750 | 34850 | 34700 | 4593 |
| 621 | 20250106 | 090100 | 945235800 | 34750 | 34800 | 34900 | 34700 | 14501 |
| 622 | 20250106 | 090000 | 441537500 | 34800 | 34950 | 35050 | 34750 | 12510 |