34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250108 | 192000 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 15916 |
| 3 | 20250108 | 191900 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 4 | 20250108 | 191800 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 5 | 20250108 | 191700 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 6 | 20250108 | 191600 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 7 | 20250108 | 191500 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 8 | 20250108 | 191400 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 9 | 20250108 | 191300 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 10 | 20250108 | 191200 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 11 | 20250108 | 191100 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 12 | 20250108 | 191000 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 13 | 20250108 | 190900 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 14 | 20250108 | 190800 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 15 | 20250108 | 190700 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 16 | 20250108 | 190600 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 17 | 20250108 | 190500 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 18 | 20250108 | 190400 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 19 | 20250108 | 190300 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 20 | 20250108 | 190200 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 21 | 20250108 | 190100 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 22 | 20250108 | 190000 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 23 | 20250108 | 185900 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 24 | 20250108 | 185800 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 25 | 20250108 | 185700 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 26 | 20250108 | 185600 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 27 | 20250108 | 185500 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 28 | 20250108 | 185400 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 29 | 20250108 | 185300 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 30 | 20250108 | 185200 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 31 | 20250108 | 185100 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 32 | 20250108 | 185000 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 15916 |
| 33 | 20250108 | 184900 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 34 | 20250108 | 184800 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 35 | 20250108 | 184700 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 36 | 20250108 | 184600 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 37 | 20250108 | 184500 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 38 | 20250108 | 184400 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 39 | 20250108 | 184300 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 40 | 20250108 | 184200 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 41 | 20250108 | 184100 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 42 | 20250108 | 184000 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 43 | 20250108 | 183900 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 44 | 20250108 | 183800 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 45 | 20250108 | 183700 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 46 | 20250108 | 183600 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 47 | 20250108 | 183500 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 48 | 20250108 | 183400 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 49 | 20250108 | 183300 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 50 | 20250108 | 183200 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 51 | 20250108 | 183100 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 52 | 20250108 | 183000 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 53 | 20250108 | 182900 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 54 | 20250108 | 182800 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 55 | 20250108 | 182700 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 56 | 20250108 | 182600 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 57 | 20250108 | 182500 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 58 | 20250108 | 182400 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 59 | 20250108 | 182300 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 60 | 20250108 | 182200 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 61 | 20250108 | 182100 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 62 | 20250108 | 182000 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 15916 |
| 63 | 20250108 | 181900 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 64 | 20250108 | 181800 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 65 | 20250108 | 181700 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 66 | 20250108 | 181600 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 67 | 20250108 | 181500 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 68 | 20250108 | 181400 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 69 | 20250108 | 181300 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 70 | 20250108 | 181200 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 71 | 20250108 | 181100 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 72 | 20250108 | 181000 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 73 | 20250108 | 180900 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 74 | 20250108 | 180800 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 75 | 20250108 | 180700 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 76 | 20250108 | 180600 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 77 | 20250108 | 180500 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 78 | 20250108 | 180400 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 79 | 20250108 | 180300 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 80 | 20250108 | 180200 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 81 | 20250108 | 180100 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 82 | 20250108 | 180000 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 83 | 20250108 | 175900 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 84 | 20250108 | 175800 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 85 | 20250108 | 175700 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 86 | 20250108 | 175600 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 87 | 20250108 | 175500 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 88 | 20250108 | 175400 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 89 | 20250108 | 175300 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 90 | 20250108 | 175200 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 91 | 20250108 | 175100 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 92 | 20250108 | 175000 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 15916 |
| 93 | 20250108 | 174900 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 94 | 20250108 | 174800 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 95 | 20250108 | 174700 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 96 | 20250108 | 174600 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 97 | 20250108 | 174500 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 98 | 20250108 | 174400 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 99 | 20250108 | 174300 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 100 | 20250108 | 174200 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 101 | 20250108 | 174100 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 102 | 20250108 | 174000 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 103 | 20250108 | 173900 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 104 | 20250108 | 173800 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 105 | 20250108 | 173700 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 106 | 20250108 | 173600 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 107 | 20250108 | 173500 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 108 | 20250108 | 173400 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 109 | 20250108 | 173300 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 110 | 20250108 | 173200 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 111 | 20250108 | 173100 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 112 | 20250108 | 173000 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 113 | 20250108 | 172900 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 114 | 20250108 | 172800 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 115 | 20250108 | 172700 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 116 | 20250108 | 172600 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 117 | 20250108 | 172500 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 118 | 20250108 | 172400 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 119 | 20250108 | 172300 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 120 | 20250108 | 172200 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 121 | 20250108 | 172100 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 122 | 20250108 | 172000 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 15916 |
| 123 | 20250108 | 171900 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 124 | 20250108 | 171800 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 125 | 20250108 | 171700 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 126 | 20250108 | 171600 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 127 | 20250108 | 171500 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 128 | 20250108 | 171400 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 129 | 20250108 | 171300 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 130 | 20250108 | 171200 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 131 | 20250108 | 171100 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 132 | 20250108 | 171000 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 133 | 20250108 | 170900 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 134 | 20250108 | 170800 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 135 | 20250108 | 170700 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 136 | 20250108 | 170600 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 137 | 20250108 | 170500 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 138 | 20250108 | 170400 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 139 | 20250108 | 170300 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 140 | 20250108 | 170200 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 141 | 20250108 | 170100 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 142 | 20250108 | 170000 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 143 | 20250108 | 165900 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 144 | 20250108 | 165800 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 145 | 20250108 | 165700 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 146 | 20250108 | 165600 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 147 | 20250108 | 165500 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 148 | 20250108 | 165400 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 149 | 20250108 | 165300 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 150 | 20250108 | 165200 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 151 | 20250108 | 165100 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 152 | 20250108 | 165000 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 15916 |
| 153 | 20250108 | 164900 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 154 | 20250108 | 164800 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 155 | 20250108 | 164700 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 156 | 20250108 | 164600 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 157 | 20250108 | 164500 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 158 | 20250108 | 164400 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 159 | 20250108 | 164300 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 160 | 20250108 | 164200 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 161 | 20250108 | 164100 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 162 | 20250108 | 164000 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 163 | 20250108 | 163900 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 164 | 20250108 | 163800 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 165 | 20250108 | 163700 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 166 | 20250108 | 163600 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 167 | 20250108 | 163500 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 168 | 20250108 | 163400 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 169 | 20250108 | 163300 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 170 | 20250108 | 163200 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 171 | 20250108 | 163100 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 172 | 20250108 | 163000 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 173 | 20250108 | 162900 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 174 | 20250108 | 162800 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 175 | 20250108 | 162700 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 176 | 20250108 | 162600 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 177 | 20250108 | 162500 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 178 | 20250108 | 162400 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 179 | 20250108 | 162300 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 180 | 20250108 | 162200 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 181 | 20250108 | 162100 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 182 | 20250108 | 162000 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 15916 |
| 183 | 20250108 | 161900 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 184 | 20250108 | 161800 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 185 | 20250108 | 161700 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 186 | 20250108 | 161600 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 187 | 20250108 | 161500 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 188 | 20250108 | 161400 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 189 | 20250108 | 161300 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 190 | 20250108 | 161200 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 191 | 20250108 | 161100 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 192 | 20250108 | 161000 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 193 | 20250108 | 160900 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 194 | 20250108 | 160800 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 195 | 20250108 | 160700 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 196 | 20250108 | 160600 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 197 | 20250108 | 160500 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 198 | 20250108 | 160400 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 199 | 20250108 | 160300 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 200 | 20250108 | 160200 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 201 | 20250108 | 160100 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 202 | 20250108 | 160000 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 203 | 20250108 | 155900 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 204 | 20250108 | 155800 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 205 | 20250108 | 155700 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 206 | 20250108 | 155600 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 207 | 20250108 | 155500 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 208 | 20250108 | 155400 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 209 | 20250108 | 155300 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 210 | 20250108 | 155200 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 211 | 20250108 | 155100 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 212 | 20250108 | 155000 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 15916 |
| 213 | 20250108 | 154900 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 214 | 20250108 | 154800 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 215 | 20250108 | 154700 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 216 | 20250108 | 154600 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 217 | 20250108 | 154500 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 218 | 20250108 | 154400 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 219 | 20250108 | 154300 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 220 | 20250108 | 154200 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 221 | 20250108 | 154100 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 222 | 20250108 | 154000 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 223 | 20250108 | 153900 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 224 | 20250108 | 153800 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 225 | 20250108 | 153700 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 226 | 20250108 | 153600 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 227 | 20250108 | 153500 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 228 | 20250108 | 153400 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 229 | 20250108 | 153300 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 230 | 20250108 | 153200 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 231 | 20250108 | 153100 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 0 |
| 232 | 20250108 | 153000 | 19533286450 | 35850 | 35850 | 35850 | 35850 | 15916 |
| 233 | 20250108 | 152900 | 18962697850 | 35850 | 35850 | 35850 | 35850 | 0 |
| 234 | 20250108 | 152800 | 18962697850 | 35850 | 35850 | 35850 | 35850 | 0 |
| 235 | 20250108 | 152700 | 18962697850 | 35850 | 35850 | 35850 | 35850 | 0 |
| 236 | 20250108 | 152600 | 18962697850 | 35850 | 35850 | 35850 | 35850 | 0 |
| 237 | 20250108 | 152500 | 18962697850 | 35850 | 35850 | 35850 | 35850 | 0 |
| 238 | 20250108 | 152400 | 18962697850 | 35850 | 35850 | 35850 | 35850 | 0 |
| 239 | 20250108 | 152300 | 18962697850 | 35850 | 35850 | 35850 | 35850 | 0 |
| 240 | 20250108 | 152200 | 18962697850 | 35850 | 35850 | 35850 | 35850 | 0 |
| 241 | 20250108 | 152100 | 18962697850 | 35850 | 35850 | 35850 | 35850 | 0 |
| 242 | 20250108 | 152000 | 18962697850 | 35850 | 35850 | 35850 | 35850 | 0 |
| 243 | 20250108 | 151900 | 18962697850 | 35850 | 35750 | 35850 | 35750 | 677 |
| 244 | 20250108 | 151800 | 18938460050 | 35800 | 35850 | 35850 | 35800 | 5059 |
| 245 | 20250108 | 151700 | 18757347450 | 35800 | 35800 | 35850 | 35800 | 1811 |
| 246 | 20250108 | 151600 | 18692490700 | 35850 | 35800 | 35850 | 35800 | 3185 |
| 247 | 20250108 | 151500 | 18578380300 | 35800 | 35850 | 35900 | 35800 | 1321 |
| 248 | 20250108 | 151400 | 18531021550 | 35850 | 35850 | 35850 | 35800 | 2652 |
| 249 | 20250108 | 151300 | 18435951250 | 35850 | 35850 | 35850 | 35800 | 451 |
| 250 | 20250108 | 151200 | 18419802850 | 35850 | 35850 | 35850 | 35800 | 648 |
| 251 | 20250108 | 151100 | 18396600250 | 35800 | 35850 | 35850 | 35800 | 1894 |
| 252 | 20250108 | 151000 | 18328724550 | 35850 | 35800 | 35850 | 35800 | 2234 |
| 253 | 20250108 | 150900 | 18248716450 | 35800 | 35800 | 35850 | 35800 | 950 |
| 254 | 20250108 | 150800 | 18214705750 | 35800 | 35800 | 35850 | 35800 | 203 |
| 255 | 20250108 | 150700 | 18207437400 | 35800 | 35800 | 35850 | 35800 | 1468 |
| 256 | 20250108 | 150600 | 18154877000 | 35850 | 35850 | 35900 | 35800 | 1067 |
| 257 | 20250108 | 150500 | 18116629150 | 35900 | 35800 | 35900 | 35800 | 1759 |
| 258 | 20250108 | 150400 | 18053580350 | 35850 | 35850 | 35850 | 35800 | 214 |
| 259 | 20250108 | 150300 | 18045915750 | 35850 | 35850 | 35850 | 35800 | 2585 |
| 260 | 20250108 | 150200 | 17953360450 | 35850 | 35850 | 35850 | 35800 | 160 |
| 261 | 20250108 | 150100 | 17947628500 | 35850 | 35800 | 35850 | 35800 | 1143 |
| 262 | 20250108 | 150000 | 17906686800 | 35800 | 35800 | 35850 | 35800 | 595 |
| 263 | 20250108 | 145900 | 17885381400 | 35800 | 35800 | 35850 | 35750 | 767 |
| 264 | 20250108 | 145800 | 17857918400 | 35800 | 35800 | 35850 | 35800 | 1997 |
| 265 | 20250108 | 145700 | 17786414500 | 35800 | 35750 | 35850 | 35750 | 1194 |
| 266 | 20250108 | 145600 | 17743671400 | 35800 | 35750 | 35800 | 35750 | 541 |
| 267 | 20250108 | 145500 | 17724317100 | 35750 | 35800 | 35850 | 35750 | 401 |
| 268 | 20250108 | 145400 | 17709965350 | 35800 | 35800 | 35800 | 35750 | 562 |
| 269 | 20250108 | 145300 | 17689850650 | 35800 | 35750 | 35850 | 35750 | 724 |
| 270 | 20250108 | 145200 | 17663934800 | 35800 | 35800 | 35850 | 35800 | 478 |
| 271 | 20250108 | 145100 | 17646820300 | 35850 | 35750 | 35850 | 35750 | 164 |
| 272 | 20250108 | 145000 | 17640948950 | 35850 | 35800 | 35850 | 35750 | 1325 |
| 273 | 20250108 | 144900 | 17593522150 | 35800 | 35750 | 35800 | 35750 | 1053 |
| 274 | 20250108 | 144800 | 17555862800 | 35750 | 35750 | 35800 | 35750 | 2776 |
| 275 | 20250108 | 144700 | 17456610200 | 35750 | 35750 | 35800 | 35750 | 491 |
| 276 | 20250108 | 144600 | 17439054650 | 35750 | 35800 | 35850 | 35700 | 2225 |
| 277 | 20250108 | 144500 | 17359494450 | 35800 | 35800 | 35850 | 35800 | 674 |
| 278 | 20250108 | 144400 | 17335364100 | 35800 | 35800 | 35850 | 35750 | 3867 |
| 279 | 20250108 | 144300 | 17196985350 | 35800 | 35800 | 35800 | 35750 | 821 |
| 280 | 20250108 | 144200 | 17167633500 | 35800 | 35750 | 35800 | 35750 | 979 |
| 281 | 20250108 | 144100 | 17132633350 | 35750 | 35750 | 35800 | 35750 | 926 |
| 282 | 20250108 | 144000 | 17099527700 | 35750 | 35750 | 35800 | 35750 | 2036 |
| 283 | 20250108 | 143900 | 17026739950 | 35800 | 35800 | 35850 | 35750 | 2049 |
| 284 | 20250108 | 143800 | 16953387800 | 35800 | 35800 | 35800 | 35750 | 813 |
| 285 | 20250108 | 143700 | 16924322550 | 35750 | 35800 | 35850 | 35750 | 1421 |
| 286 | 20250108 | 143600 | 16873461250 | 35800 | 35800 | 35850 | 35800 | 1397 |
| 287 | 20250108 | 143500 | 16823447700 | 35800 | 35850 | 35850 | 35800 | 682 |
| 288 | 20250108 | 143400 | 16799025100 | 35850 | 35800 | 35850 | 35800 | 284 |
| 289 | 20250108 | 143300 | 16788857550 | 35800 | 35850 | 35850 | 35800 | 1474 |
| 290 | 20250108 | 143200 | 16736087100 | 35850 | 35850 | 35850 | 35800 | 951 |
| 291 | 20250108 | 143100 | 16702030300 | 35800 | 35850 | 35900 | 35800 | 840 |
| 292 | 20250108 | 143000 | 16671915700 | 35850 | 35850 | 35900 | 35850 | 458 |
| 293 | 20250108 | 142900 | 16655495600 | 35850 | 35850 | 35900 | 35850 | 693 |
| 294 | 20250108 | 142800 | 16630633000 | 35850 | 35850 | 35900 | 35800 | 576 |
| 295 | 20250108 | 142700 | 16609983600 | 35850 | 35850 | 35900 | 35850 | 755 |
| 296 | 20250108 | 142600 | 16582913450 | 35800 | 35850 | 35850 | 35800 | 1447 |
| 297 | 20250108 | 142500 | 16531054050 | 35800 | 35750 | 35800 | 35700 | 1612 |
| 298 | 20250108 | 142400 | 16473406700 | 35750 | 35750 | 35750 | 35700 | 750 |
| 299 | 20250108 | 142300 | 16446604950 | 35700 | 35750 | 35750 | 35700 | 801 |
| 300 | 20250108 | 142200 | 16417977300 | 35750 | 35750 | 35800 | 35750 | 541 |
| 301 | 20250108 | 142100 | 16398635550 | 35750 | 35750 | 35800 | 35750 | 239 |
| 302 | 20250108 | 142000 | 16390090050 | 35800 | 35800 | 35800 | 35750 | 317 |
| 303 | 20250108 | 141900 | 16378748700 | 35800 | 35750 | 35850 | 35750 | 494 |
| 304 | 20250108 | 141800 | 16361066650 | 35800 | 35800 | 35850 | 35750 | 349 |
| 305 | 20250108 | 141700 | 16348570650 | 35850 | 35700 | 35850 | 35700 | 1800 |
| 306 | 20250108 | 141600 | 16284203050 | 35700 | 35750 | 35750 | 35700 | 1386 |
| 307 | 20250108 | 141500 | 16234718950 | 35700 | 35700 | 35750 | 35700 | 244 |
| 308 | 20250108 | 141400 | 16226007700 | 35750 | 35700 | 35750 | 35700 | 661 |
| 309 | 20250108 | 141300 | 16202394100 | 35700 | 35700 | 35750 | 35700 | 1030 |
| 310 | 20250108 | 141200 | 16165611400 | 35700 | 35750 | 35750 | 35700 | 1547 |
| 311 | 20250108 | 141100 | 16110380200 | 35750 | 35800 | 35800 | 35700 | 1245 |
| 312 | 20250108 | 141000 | 16065907400 | 35700 | 35750 | 35800 | 35700 | 376 |
| 313 | 20250108 | 140900 | 16052473900 | 35800 | 35800 | 35850 | 35700 | 1277 |
| 314 | 20250108 | 140800 | 16006828000 | 35800 | 35850 | 35850 | 35700 | 15664 |
| 315 | 20250108 | 140700 | 15447240800 | 35800 | 35800 | 35850 | 35800 | 316 |
| 316 | 20250108 | 140600 | 15435925650 | 35800 | 35800 | 35850 | 35800 | 375 |
| 317 | 20250108 | 140500 | 15422498000 | 35800 | 35850 | 35850 | 35800 | 732 |
| 318 | 20250108 | 140400 | 15396290050 | 35800 | 35800 | 35850 | 35800 | 419 |
| 319 | 20250108 | 140300 | 15381289300 | 35850 | 35800 | 35850 | 35800 | 183 |
| 320 | 20250108 | 140200 | 15374737000 | 35800 | 35800 | 35850 | 35750 | 2506 |
| 321 | 20250108 | 140100 | 15285040800 | 35850 | 35800 | 35850 | 35800 | 486 |
| 322 | 20250108 | 140000 | 15267634800 | 35800 | 35850 | 35850 | 35800 | 213 |
| 323 | 20250108 | 135900 | 15260006300 | 35800 | 35850 | 35850 | 35800 | 284 |
| 324 | 20250108 | 135800 | 15249836700 | 35800 | 35850 | 35850 | 35800 | 238 |
| 325 | 20250108 | 135700 | 15241315900 | 35800 | 35800 | 35850 | 35800 | 195 |
| 326 | 20250108 | 135600 | 15234333200 | 35800 | 35800 | 35850 | 35800 | 1464 |
| 327 | 20250108 | 135500 | 15181921600 | 35750 | 35750 | 35800 | 35750 | 885 |
| 328 | 20250108 | 135400 | 15150242200 | 35800 | 35850 | 35850 | 35800 | 4221 |
| 329 | 20250108 | 135300 | 14999122950 | 35850 | 35850 | 35900 | 35800 | 1065 |
| 330 | 20250108 | 135200 | 14960988500 | 35850 | 35750 | 35900 | 35750 | 2524 |
| 331 | 20250108 | 135100 | 14870588750 | 35800 | 35800 | 35800 | 35750 | 537 |
| 332 | 20250108 | 135000 | 14851387250 | 35750 | 35800 | 35800 | 35750 | 484 |
| 333 | 20250108 | 134900 | 14834066400 | 35800 | 35750 | 35800 | 35750 | 135 |
| 334 | 20250108 | 134800 | 14829237600 | 35750 | 35800 | 35850 | 35750 | 645 |
| 335 | 20250108 | 134700 | 14806153200 | 35800 | 35750 | 35850 | 35750 | 858 |
| 336 | 20250108 | 134600 | 14775429000 | 35800 | 35750 | 35800 | 35750 | 1069 |
| 337 | 20250108 | 134500 | 14737181600 | 35800 | 35800 | 35850 | 35750 | 6761 |
| 338 | 20250108 | 134400 | 14495174700 | 35800 | 35800 | 35850 | 35800 | 169 |
| 339 | 20250108 | 134300 | 14489122650 | 35800 | 35850 | 35900 | 35800 | 746 |
| 340 | 20250108 | 134200 | 14462379050 | 35800 | 35950 | 35950 | 35800 | 5856 |
| 341 | 20250108 | 134100 | 14252215850 | 35900 | 35900 | 35950 | 35900 | 216 |
| 342 | 20250108 | 134000 | 14244460700 | 35900 | 35900 | 35950 | 35900 | 573 |
| 343 | 20250108 | 133900 | 14223887750 | 35900 | 35950 | 35950 | 35900 | 411 |
| 344 | 20250108 | 133800 | 14209131500 | 35900 | 35900 | 35950 | 35900 | 962 |
| 345 | 20250108 | 133700 | 14174589150 | 35950 | 36000 | 36000 | 35900 | 571 |
| 346 | 20250108 | 133600 | 14154062100 | 35950 | 35950 | 36000 | 35950 | 308 |
| 347 | 20250108 | 133500 | 14142988950 | 35950 | 36000 | 36000 | 35950 | 259 |
| 348 | 20250108 | 133400 | 14133676650 | 35950 | 36000 | 36000 | 35950 | 304 |
| 349 | 20250108 | 133300 | 14122740150 | 35950 | 35900 | 36000 | 35900 | 357 |
| 350 | 20250108 | 133200 | 14109910000 | 35950 | 35950 | 36000 | 35950 | 386 |
| 351 | 20250108 | 133100 | 14096032950 | 35950 | 36000 | 36000 | 35950 | 329 |
| 352 | 20250108 | 133000 | 14084204300 | 35950 | 36000 | 36000 | 35950 | 366 |
| 353 | 20250108 | 132900 | 14071046250 | 35950 | 35950 | 36000 | 35950 | 436 |
| 354 | 20250108 | 132800 | 14055370050 | 35950 | 35950 | 36000 | 35950 | 251 |
| 355 | 20250108 | 132700 | 14046345750 | 35950 | 36000 | 36000 | 35950 | 999 |
| 356 | 20250108 | 132600 | 14010430250 | 36000 | 35950 | 36000 | 35950 | 1048 |
| 357 | 20250108 | 132500 | 13972709550 | 35950 | 36000 | 36000 | 35950 | 44 |
| 358 | 20250108 | 132400 | 13971126900 | 35950 | 36050 | 36050 | 35950 | 2339 |
| 359 | 20250108 | 132300 | 13886934400 | 36000 | 36050 | 36050 | 36000 | 174 |
| 360 | 20250108 | 132200 | 13880666950 | 36000 | 36050 | 36050 | 36000 | 288 |
| 361 | 20250108 | 132100 | 13870292400 | 36050 | 36000 | 36050 | 36000 | 506 |
| 362 | 20250108 | 132000 | 13852068750 | 36000 | 36050 | 36050 | 36000 | 450 |
| 363 | 20250108 | 131900 | 13835864800 | 36000 | 36050 | 36050 | 36000 | 97 |
| 364 | 20250108 | 131800 | 13832368900 | 36000 | 36000 | 36050 | 36000 | 644 |
| 365 | 20250108 | 131700 | 13809178750 | 36000 | 36000 | 36050 | 36000 | 327 |
| 366 | 20250108 | 131600 | 13797403450 | 36000 | 36000 | 36050 | 36000 | 416 |
| 367 | 20250108 | 131500 | 13782425750 | 36050 | 36000 | 36050 | 36000 | 202 |
| 368 | 20250108 | 131400 | 13775151600 | 36050 | 36050 | 36050 | 36000 | 259 |
| 369 | 20250108 | 131300 | 13765818250 | 36000 | 36050 | 36050 | 36000 | 177 |
| 370 | 20250108 | 131200 | 13759441950 | 36050 | 36000 | 36050 | 36000 | 1694 |
| 371 | 20250108 | 131100 | 13698384250 | 36000 | 36000 | 36050 | 36000 | 395 |
| 372 | 20250108 | 131000 | 13684154500 | 36000 | 36050 | 36050 | 36000 | 44 |
| 373 | 20250108 | 130900 | 13682568800 | 36050 | 36000 | 36050 | 36000 | 256 |
| 374 | 20250108 | 130800 | 13673350450 | 36000 | 36050 | 36050 | 36000 | 199 |
| 375 | 20250108 | 130700 | 13666184600 | 36000 | 35950 | 36050 | 35950 | 4563 |
| 376 | 20250108 | 130600 | 13501916850 | 35950 | 36000 | 36000 | 35950 | 334 |
| 377 | 20250108 | 130500 | 13489905900 | 36000 | 35950 | 36000 | 35950 | 250 |
| 378 | 20250108 | 130400 | 13480916250 | 36000 | 36000 | 36000 | 35950 | 987 |
| 379 | 20250108 | 130300 | 13445431250 | 36000 | 35950 | 36000 | 35950 | 289 |
| 380 | 20250108 | 130200 | 13435040200 | 36000 | 35950 | 36000 | 35950 | 149 |
| 381 | 20250108 | 130100 | 13429682300 | 35950 | 36000 | 36000 | 35950 | 207 |
| 382 | 20250108 | 130000 | 13422235700 | 35950 | 36000 | 36000 | 35950 | 190 |
| 383 | 20250108 | 125900 | 13415404650 | 35950 | 35950 | 36000 | 35950 | 216 |
| 384 | 20250108 | 125800 | 13407635250 | 35950 | 36000 | 36000 | 35950 | 326 |
| 385 | 20250108 | 125700 | 13395912400 | 36000 | 36000 | 36000 | 35950 | 454 |
| 386 | 20250108 | 125600 | 13379585300 | 35950 | 36000 | 36000 | 35950 | 162 |
| 387 | 20250108 | 125500 | 13373761150 | 36000 | 36000 | 36000 | 35950 | 652 |
| 388 | 20250108 | 125400 | 13350316450 | 36000 | 35950 | 36000 | 35950 | 602 |
| 389 | 20250108 | 125300 | 13328652950 | 35950 | 35950 | 36000 | 35900 | 617 |
| 390 | 20250108 | 125200 | 13306475500 | 35950 | 35950 | 35950 | 35900 | 434 |
| 391 | 20250108 | 125100 | 13290892000 | 35900 | 35950 | 35950 | 35900 | 2095 |
| 392 | 20250108 | 125000 | 13215587550 | 35950 | 35950 | 35950 | 35900 | 163 |
| 393 | 20250108 | 124900 | 13209732200 | 35950 | 35900 | 35950 | 35850 | 173 |
| 394 | 20250108 | 124800 | 13203521200 | 35850 | 35900 | 35900 | 35850 | 1111 |
| 395 | 20250108 | 124700 | 13163645000 | 35900 | 35850 | 35900 | 35850 | 196 |
| 396 | 20250108 | 124600 | 13156616150 | 35900 | 35850 | 35900 | 35850 | 360 |
| 397 | 20250108 | 124500 | 13143707850 | 35900 | 35850 | 35900 | 35850 | 200 |
| 398 | 20250108 | 124400 | 13136536650 | 35850 | 35800 | 35850 | 35800 | 972 |
| 399 | 20250108 | 124300 | 13101691300 | 35800 | 35850 | 35850 | 35800 | 512 |
| 400 | 20250108 | 124200 | 13083359250 | 35850 | 35850 | 35850 | 35800 | 135 |
| 401 | 20250108 | 124100 | 13078523850 | 35850 | 35800 | 35900 | 35800 | 998 |
| 402 | 20250108 | 124000 | 13042750700 | 35850 | 35850 | 35850 | 35800 | 447 |
| 403 | 20250108 | 123900 | 13026746100 | 35800 | 35850 | 35900 | 35800 | 719 |
| 404 | 20250108 | 123800 | 13000977100 | 35850 | 35850 | 35900 | 35850 | 564 |
| 405 | 20250108 | 123700 | 12980755700 | 35900 | 35900 | 35900 | 35850 | 1647 |
| 406 | 20250108 | 123600 | 12921706800 | 35800 | 35900 | 35900 | 35750 | 10641 |
| 407 | 20250108 | 123500 | 12540787350 | 35850 | 35900 | 35950 | 35850 | 1742 |
| 408 | 20250108 | 123400 | 12478257100 | 35950 | 35950 | 35950 | 35900 | 558 |
| 409 | 20250108 | 123300 | 12458223650 | 35900 | 35900 | 35950 | 35900 | 125 |
| 410 | 20250108 | 123200 | 12453735550 | 35950 | 35900 | 35950 | 35900 | 467 |
| 411 | 20250108 | 123100 | 12436963400 | 35900 | 35900 | 35950 | 35900 | 163 |
| 412 | 20250108 | 123000 | 12431105900 | 35950 | 35900 | 35950 | 35900 | 440 |
| 413 | 20250108 | 122900 | 12415297650 | 35900 | 35950 | 35950 | 35900 | 161 |
| 414 | 20250108 | 122800 | 12409516600 | 35950 | 35900 | 35950 | 35900 | 198 |
| 415 | 20250108 | 122700 | 12402402900 | 35900 | 35900 | 35950 | 35900 | 96 |
| 416 | 20250108 | 122600 | 12398955850 | 35850 | 35850 | 35950 | 35850 | 815 |
| 417 | 20250108 | 122500 | 12369698150 | 35900 | 35900 | 35950 | 35850 | 432 |
| 418 | 20250108 | 122400 | 12354189600 | 35950 | 35900 | 35950 | 35900 | 350 |
| 419 | 20250108 | 122300 | 12341618850 | 35950 | 35950 | 35950 | 35900 | 952 |
| 420 | 20250108 | 122200 | 12307412650 | 35950 | 35900 | 35950 | 35900 | 2275 |
| 421 | 20250108 | 122100 | 12225738850 | 35900 | 35900 | 35950 | 35850 | 916 |
| 422 | 20250108 | 122000 | 12192853300 | 35850 | 35850 | 35900 | 35850 | 288 |
| 423 | 20250108 | 121900 | 12182527700 | 35900 | 35850 | 35900 | 35850 | 452 |
| 424 | 20250108 | 121800 | 12166321650 | 35900 | 35850 | 35900 | 35850 | 40 |
| 425 | 20250108 | 121700 | 12164887150 | 35850 | 35900 | 35900 | 35850 | 225 |
| 426 | 20250108 | 121600 | 12156818700 | 35850 | 35900 | 35900 | 35850 | 177 |
| 427 | 20250108 | 121500 | 12150472600 | 35900 | 35850 | 35900 | 35850 | 538 |
| 428 | 20250108 | 121400 | 12131183150 | 35850 | 35850 | 35900 | 35850 | 1065 |
| 429 | 20250108 | 121300 | 12093001250 | 35900 | 35900 | 35900 | 35850 | 1261 |
| 430 | 20250108 | 121200 | 12047781550 | 35850 | 35900 | 35900 | 35850 | 290 |
| 431 | 20250108 | 121100 | 12037373900 | 35850 | 35900 | 35900 | 35850 | 2004 |
| 432 | 20250108 | 121000 | 11965529100 | 35900 | 35850 | 35900 | 35850 | 125 |
| 433 | 20250108 | 120900 | 11961044450 | 35900 | 35950 | 35950 | 35850 | 863 |
| 434 | 20250108 | 120800 | 11930068050 | 35950 | 35950 | 35950 | 35900 | 108 |
| 435 | 20250108 | 120700 | 11926189200 | 35900 | 35900 | 35950 | 35900 | 580 |
| 436 | 20250108 | 120600 | 11905366950 | 35950 | 35900 | 35950 | 35900 | 37 |
| 437 | 20250108 | 120500 | 11904037500 | 35950 | 35950 | 35950 | 35900 | 193 |
| 438 | 20250108 | 120400 | 11897106450 | 35900 | 35900 | 35950 | 35900 | 207 |
| 439 | 20250108 | 120300 | 11889671450 | 35900 | 35900 | 35950 | 35900 | 1610 |
| 440 | 20250108 | 120200 | 11831811900 | 35900 | 35950 | 35950 | 35900 | 318 |
| 441 | 20250108 | 120100 | 11820391400 | 35950 | 35900 | 35950 | 35900 | 202 |
| 442 | 20250108 | 120000 | 11813134200 | 35950 | 35900 | 35950 | 35900 | 1699 |
| 443 | 20250108 | 115900 | 11752138850 | 35850 | 35900 | 35900 | 35850 | 466 |
| 444 | 20250108 | 115800 | 11735416050 | 35900 | 35850 | 35900 | 35850 | 492 |
| 445 | 20250108 | 115700 | 11717761100 | 35900 | 35850 | 35900 | 35850 | 188 |
| 446 | 20250108 | 115600 | 11711012450 | 35850 | 35900 | 35950 | 35850 | 625 |
| 447 | 20250108 | 115500 | 11688575100 | 35900 | 35950 | 35950 | 35900 | 58 |
| 448 | 20250108 | 115400 | 11686491100 | 35950 | 35900 | 35950 | 35900 | 245 |
| 449 | 20250108 | 115300 | 11677694800 | 35950 | 35950 | 35950 | 35900 | 156 |
| 450 | 20250108 | 115200 | 11672092750 | 35900 | 35850 | 35950 | 35850 | 163 |
| 451 | 20250108 | 115100 | 11666240300 | 35900 | 35900 | 35950 | 35850 | 406 |
| 452 | 20250108 | 115000 | 11651674800 | 35900 | 35850 | 35950 | 35850 | 314 |
| 453 | 20250108 | 114900 | 11640401500 | 35900 | 35900 | 35900 | 35850 | 136 |
| 454 | 20250108 | 114800 | 11635523950 | 35850 | 35900 | 35900 | 35850 | 235 |
| 455 | 20250108 | 114700 | 11627089450 | 35900 | 35900 | 35900 | 35850 | 246 |
| 456 | 20250108 | 114600 | 11618266600 | 35900 | 35900 | 35900 | 35850 | 254 |
| 457 | 20250108 | 114500 | 11609149250 | 35850 | 35900 | 35900 | 35850 | 330 |
| 458 | 20250108 | 114400 | 11597308150 | 35900 | 35800 | 35900 | 35800 | 969 |
| 459 | 20250108 | 114300 | 11562569250 | 35850 | 35900 | 35900 | 35800 | 234 |
| 460 | 20250108 | 114200 | 11554185500 | 35850 | 35850 | 35850 | 35800 | 450 |
| 461 | 20250108 | 114100 | 11538066550 | 35850 | 35900 | 35900 | 35800 | 202 |
| 462 | 20250108 | 114000 | 11530830550 | 35900 | 35850 | 35900 | 35800 | 604 |
| 463 | 20250108 | 113900 | 11509186350 | 35850 | 35750 | 35850 | 35750 | 890 |
| 464 | 20250108 | 113800 | 11477324850 | 35800 | 35850 | 35850 | 35750 | 8407 |
| 465 | 20250108 | 113700 | 11176351850 | 35850 | 35850 | 35900 | 35800 | 1688 |
| 466 | 20250108 | 113600 | 11115873550 | 35850 | 35850 | 35900 | 35800 | 1318 |
| 467 | 20250108 | 113500 | 11068645200 | 35800 | 35850 | 35850 | 35800 | 730 |
| 468 | 20250108 | 113400 | 11042489650 | 35850 | 35850 | 35850 | 35800 | 563 |
| 469 | 20250108 | 113300 | 11022311100 | 35850 | 35850 | 35950 | 35800 | 3474 |
| 470 | 20250108 | 113200 | 10897799450 | 35900 | 35850 | 35900 | 35850 | 1080 |
| 471 | 20250108 | 113100 | 10859035300 | 35900 | 35900 | 35900 | 35850 | 617 |
| 472 | 20250108 | 113000 | 10836889500 | 35950 | 35950 | 35950 | 35850 | 2762 |
| 473 | 20250108 | 112900 | 10737717600 | 35950 | 35950 | 35950 | 35900 | 2155 |
| 474 | 20250108 | 112800 | 10660351000 | 35950 | 35950 | 35950 | 35900 | 1541 |
| 475 | 20250108 | 112700 | 10605024950 | 35950 | 35950 | 35950 | 35900 | 121 |
| 476 | 20250108 | 112600 | 10600676950 | 35900 | 35950 | 36000 | 35900 | 6977 |
| 477 | 20250108 | 112500 | 10349757950 | 36000 | 36000 | 36050 | 35950 | 261 |
| 478 | 20250108 | 112400 | 10340373350 | 35950 | 36000 | 36000 | 35950 | 279 |
| 479 | 20250108 | 112300 | 10330337200 | 36000 | 36000 | 36000 | 35950 | 569 |
| 480 | 20250108 | 112200 | 10309855500 | 35950 | 36000 | 36050 | 35950 | 1188 |
| 481 | 20250108 | 112100 | 10267095550 | 36050 | 36050 | 36050 | 36000 | 567 |
| 482 | 20250108 | 112000 | 10246671850 | 36050 | 36000 | 36050 | 36000 | 222 |
| 483 | 20250108 | 111900 | 10238676500 | 36050 | 36000 | 36050 | 36000 | 225 |
| 484 | 20250108 | 111800 | 10230575350 | 36050 | 36050 | 36050 | 36000 | 845 |
| 485 | 20250108 | 111700 | 10200154100 | 36000 | 36050 | 36050 | 36000 | 462 |
| 486 | 20250108 | 111600 | 10183519950 | 36000 | 36000 | 36000 | 35950 | 776 |
| 487 | 20250108 | 111500 | 10155586600 | 36000 | 36000 | 36000 | 35950 | 395 |
| 488 | 20250108 | 111400 | 10141371200 | 36000 | 35950 | 36050 | 35950 | 377 |
| 489 | 20250108 | 111300 | 10127800200 | 35950 | 36000 | 36050 | 35950 | 442 |
| 490 | 20250108 | 111200 | 10111893500 | 35950 | 36000 | 36000 | 35950 | 519 |
| 491 | 20250108 | 111100 | 10093211100 | 36000 | 36000 | 36000 | 35950 | 342 |
| 492 | 20250108 | 111000 | 10080904700 | 36000 | 35950 | 36000 | 35950 | 314 |
| 493 | 20250108 | 110900 | 10069609500 | 36000 | 35950 | 36000 | 35950 | 400 |
| 494 | 20250108 | 110800 | 10055214900 | 35950 | 35950 | 36000 | 35950 | 453 |
| 495 | 20250108 | 110700 | 10038920900 | 35950 | 35950 | 36000 | 35950 | 877 |
| 496 | 20250108 | 110600 | 10007389750 | 35950 | 35950 | 36000 | 35950 | 530 |
| 497 | 20250108 | 110500 | 9988327350 | 36000 | 36000 | 36000 | 35950 | 419 |
| 498 | 20250108 | 110400 | 9973246400 | 36000 | 36000 | 36050 | 35950 | 581 |
| 499 | 20250108 | 110300 | 9952340300 | 36000 | 36000 | 36050 | 35950 | 1170 |
| 500 | 20250108 | 110200 | 9910216750 | 36000 | 36000 | 36000 | 35950 | 337 |
| 501 | 20250108 | 110100 | 9898089800 | 35950 | 36000 | 36050 | 35950 | 664 |
| 502 | 20250108 | 110000 | 9874189850 | 35950 | 36000 | 36050 | 35950 | 617 |
| 503 | 20250108 | 105900 | 9851978450 | 36000 | 36000 | 36050 | 36000 | 136 |
| 504 | 20250108 | 105800 | 9847078800 | 36050 | 36050 | 36050 | 36000 | 228 |
| 505 | 20250108 | 105700 | 9838867050 | 36050 | 36000 | 36050 | 36000 | 238 |
| 506 | 20250108 | 105600 | 9830293900 | 35950 | 36000 | 36050 | 35950 | 1362 |
| 507 | 20250108 | 105500 | 9781253600 | 36000 | 36000 | 36050 | 36000 | 342 |
| 508 | 20250108 | 105400 | 9768928450 | 36050 | 36050 | 36050 | 36000 | 590 |
| 509 | 20250108 | 105300 | 9747667200 | 36050 | 36050 | 36050 | 36000 | 1052 |
| 510 | 20250108 | 105200 | 9709758100 | 36000 | 35950 | 36050 | 35950 | 1002 |
| 511 | 20250108 | 105100 | 9673674950 | 36000 | 35950 | 36000 | 35900 | 162 |
| 512 | 20250108 | 105000 | 9667851400 | 35950 | 35950 | 36000 | 35900 | 434 |
| 513 | 20250108 | 104900 | 9652253600 | 35950 | 35950 | 35950 | 35900 | 1809 |
| 514 | 20250108 | 104800 | 9587259350 | 35950 | 35900 | 35950 | 35900 | 1144 |
| 515 | 20250108 | 104700 | 9546167950 | 35850 | 35900 | 35950 | 35850 | 391 |
| 516 | 20250108 | 104600 | 9532144200 | 35900 | 35950 | 35950 | 35850 | 365 |
| 517 | 20250108 | 104500 | 9519040350 | 35900 | 35950 | 35950 | 35900 | 1034 |
| 518 | 20250108 | 104400 | 9481914150 | 35950 | 35950 | 35950 | 35900 | 327 |
| 519 | 20250108 | 104300 | 9470168700 | 35950 | 35950 | 35950 | 35900 | 882 |
| 520 | 20250108 | 104200 | 9438470550 | 35950 | 35900 | 35950 | 35850 | 475 |
| 521 | 20250108 | 104100 | 9421418250 | 35900 | 35850 | 35900 | 35850 | 150 |
| 522 | 20250108 | 104000 | 9416038950 | 35850 | 35900 | 35900 | 35800 | 1486 |
| 523 | 20250108 | 103900 | 9362765850 | 35850 | 35950 | 36000 | 35850 | 2690 |
| 524 | 20250108 | 103800 | 9266106500 | 35950 | 36000 | 36000 | 35900 | 790 |
| 525 | 20250108 | 103700 | 9237710550 | 35950 | 35900 | 36000 | 35900 | 2873 |
| 526 | 20250108 | 103600 | 9134333600 | 35950 | 35850 | 35950 | 35850 | 781 |
| 527 | 20250108 | 103500 | 9106304850 | 35850 | 35850 | 35900 | 35800 | 1295 |
| 528 | 20250108 | 103400 | 9059878400 | 35850 | 35850 | 35850 | 35800 | 1205 |
| 529 | 20250108 | 103300 | 9016714700 | 35800 | 35850 | 35850 | 35750 | 2588 |
| 530 | 20250108 | 103200 | 8924062650 | 35800 | 35800 | 35850 | 35800 | 168 |
| 531 | 20250108 | 103100 | 8918047550 | 35850 | 35850 | 35850 | 35750 | 422 |
| 532 | 20250108 | 103000 | 8902939400 | 35850 | 35850 | 35850 | 35800 | 2483 |
| 533 | 20250108 | 102900 | 8814044850 | 35850 | 35800 | 35850 | 35800 | 465 |
| 534 | 20250108 | 102800 | 8797386900 | 35800 | 35800 | 35850 | 35750 | 2587 |
| 535 | 20250108 | 102700 | 8704772500 | 35800 | 35800 | 35850 | 35750 | 50 |
| 536 | 20250108 | 102600 | 8702982050 | 35800 | 35800 | 35850 | 35800 | 363 |
| 537 | 20250108 | 102500 | 8689983100 | 35750 | 35850 | 35850 | 35750 | 9243 |
| 538 | 20250108 | 102400 | 8359060100 | 35800 | 35850 | 35850 | 35800 | 737 |
| 539 | 20250108 | 102300 | 8332652200 | 35850 | 35800 | 35850 | 35800 | 2276 |
| 540 | 20250108 | 102200 | 8251086550 | 35800 | 35850 | 35900 | 35800 | 8405 |
| 541 | 20250108 | 102100 | 7949695850 | 35900 | 36000 | 36000 | 35850 | 1923 |
| 542 | 20250108 | 102000 | 7880626450 | 35950 | 35950 | 36000 | 35950 | 1187 |
| 543 | 20250108 | 101900 | 7837952100 | 35950 | 35900 | 35950 | 35900 | 1142 |
| 544 | 20250108 | 101800 | 7796906050 | 35950 | 35950 | 35950 | 35900 | 17 |
| 545 | 20250108 | 101700 | 7796295400 | 35900 | 35950 | 35950 | 35900 | 1689 |
| 546 | 20250108 | 101600 | 7735659500 | 35950 | 35900 | 35950 | 35900 | 297 |
| 547 | 20250108 | 101500 | 7724995500 | 35950 | 35900 | 35950 | 35900 | 327 |
| 548 | 20250108 | 101400 | 7713245400 | 35900 | 35950 | 35950 | 35900 | 185 |
| 549 | 20250108 | 101300 | 7706600850 | 35900 | 35950 | 35950 | 35850 | 664 |
| 550 | 20250108 | 101200 | 7682747600 | 35950 | 36000 | 36000 | 35850 | 1875 |
| 551 | 20250108 | 101100 | 7615387900 | 35950 | 36000 | 36050 | 35950 | 1342 |
| 552 | 20250108 | 101000 | 7567070700 | 36000 | 36000 | 36050 | 36000 | 294 |
| 553 | 20250108 | 100900 | 7556486050 | 36050 | 36000 | 36050 | 36000 | 431 |
| 554 | 20250108 | 100800 | 7540958450 | 36000 | 36000 | 36050 | 35950 | 758 |
| 555 | 20250108 | 100700 | 7513672300 | 35950 | 36000 | 36000 | 35900 | 3023 |
| 556 | 20250108 | 100600 | 7404965800 | 36000 | 35950 | 36000 | 35900 | 1765 |
| 557 | 20250108 | 100500 | 7341523500 | 35950 | 35800 | 35950 | 35800 | 1010 |
| 558 | 20250108 | 100400 | 7305279250 | 35800 | 35800 | 35850 | 35750 | 1217 |
| 559 | 20250108 | 100300 | 7261710000 | 35800 | 35800 | 35850 | 35750 | 991 |
| 560 | 20250108 | 100200 | 7226247450 | 35800 | 35750 | 35800 | 35750 | 2631 |
| 561 | 20250108 | 100100 | 7132117050 | 35750 | 35800 | 35800 | 35750 | 219 |
| 562 | 20250108 | 100000 | 7124284150 | 35750 | 35750 | 35800 | 35750 | 1238 |
| 563 | 20250108 | 095900 | 7080017400 | 35800 | 35750 | 35850 | 35700 | 1553 |
| 564 | 20250108 | 095800 | 7024521400 | 35750 | 35750 | 35750 | 35700 | 4013 |
| 565 | 20250108 | 095700 | 6881145600 | 35800 | 35700 | 35800 | 35700 | 3227 |
| 566 | 20250108 | 095600 | 6765802450 | 35750 | 35750 | 35800 | 35700 | 1412 |
| 567 | 20250108 | 095500 | 6715332100 | 35750 | 35750 | 35800 | 35750 | 3125 |
| 568 | 20250108 | 095400 | 6603601800 | 35800 | 35850 | 35900 | 35750 | 14080 |
| 569 | 20250108 | 095300 | 6099364250 | 35900 | 35850 | 35900 | 35850 | 387 |
| 570 | 20250108 | 095200 | 6085484200 | 35900 | 35900 | 35900 | 35850 | 1574 |
| 571 | 20250108 | 095100 | 6029036750 | 35900 | 35950 | 36000 | 35900 | 4357 |
| 572 | 20250108 | 095000 | 5872546650 | 36000 | 36000 | 36000 | 35950 | 851 |
| 573 | 20250108 | 094900 | 5841935900 | 36000 | 36000 | 36050 | 35900 | 1486 |
| 574 | 20250108 | 094800 | 5788485200 | 36000 | 35950 | 36050 | 35950 | 1974 |
| 575 | 20250108 | 094700 | 5717428750 | 35950 | 36000 | 36000 | 35950 | 2053 |
| 576 | 20250108 | 094600 | 5643612950 | 36000 | 36000 | 36000 | 35950 | 728 |
| 577 | 20250108 | 094500 | 5617418850 | 35950 | 36000 | 36050 | 35950 | 778 |
| 578 | 20250108 | 094400 | 5589413350 | 36050 | 36000 | 36050 | 35950 | 626 |
| 579 | 20250108 | 094300 | 5566885600 | 36000 | 36000 | 36050 | 36000 | 1976 |
| 580 | 20250108 | 094200 | 5495738250 | 36050 | 36000 | 36050 | 36000 | 574 |
| 581 | 20250108 | 094100 | 5475054100 | 36050 | 36050 | 36050 | 35950 | 3441 |
| 582 | 20250108 | 094000 | 5351229900 | 36100 | 36050 | 36100 | 36000 | 934 |
| 583 | 20250108 | 093900 | 5317551750 | 36100 | 36050 | 36100 | 36000 | 1953 |
| 584 | 20250108 | 093800 | 5247154450 | 36050 | 36000 | 36050 | 36000 | 1260 |
| 585 | 20250108 | 093700 | 5201785750 | 36000 | 36050 | 36050 | 36000 | 3068 |
| 586 | 20250108 | 093600 | 5091333250 | 36050 | 36050 | 36050 | 36000 | 369 |
| 587 | 20250108 | 093500 | 5078044700 | 36000 | 36000 | 36050 | 36000 | 806 |
| 588 | 20250108 | 093400 | 5049024450 | 36000 | 36000 | 36050 | 35950 | 1528 |
| 589 | 20250108 | 093300 | 4994020150 | 35950 | 36000 | 36050 | 35950 | 1689 |
| 590 | 20250108 | 093200 | 4933220650 | 36000 | 36000 | 36050 | 35950 | 692 |
| 591 | 20250108 | 093100 | 4908308850 | 36000 | 36050 | 36050 | 35950 | 1275 |
| 592 | 20250108 | 093000 | 4862405750 | 36000 | 36000 | 36050 | 36000 | 829 |
| 593 | 20250108 | 092900 | 4832557150 | 36000 | 35950 | 36000 | 35950 | 534 |
| 594 | 20250108 | 092800 | 4813340800 | 36000 | 36000 | 36000 | 35950 | 1886 |
| 595 | 20250108 | 092700 | 4745517250 | 35950 | 35950 | 36000 | 35900 | 1721 |
| 596 | 20250108 | 092600 | 4683678500 | 35950 | 35900 | 36000 | 35900 | 1900 |
| 597 | 20250108 | 092500 | 4615357000 | 35950 | 36050 | 36050 | 35800 | 5425 |
| 598 | 20250108 | 092400 | 4420579450 | 36050 | 35950 | 36050 | 35950 | 1800 |
| 599 | 20250108 | 092300 | 4355814550 | 35950 | 35850 | 35950 | 35800 | 3558 |
| 600 | 20250108 | 092200 | 4228257250 | 35900 | 35950 | 35950 | 35800 | 3072 |
| 601 | 20250108 | 092100 | 4118058150 | 35950 | 35900 | 35950 | 35800 | 8047 |
| 602 | 20250108 | 092000 | 3829666900 | 35900 | 35950 | 36100 | 35900 | 11094 |
| 603 | 20250108 | 091900 | 3430983500 | 35950 | 36200 | 36200 | 35950 | 9125 |
| 604 | 20250108 | 091800 | 3101855100 | 36200 | 36150 | 36200 | 36150 | 1217 |
| 605 | 20250108 | 091700 | 3057802350 | 36150 | 36300 | 36300 | 36150 | 5296 |
| 606 | 20250108 | 091600 | 2865985150 | 36300 | 36250 | 36300 | 36200 | 1794 |
| 607 | 20250108 | 091500 | 2800957250 | 36250 | 36250 | 36300 | 36200 | 2729 |
| 608 | 20250108 | 091400 | 2701986850 | 36200 | 36150 | 36250 | 36150 | 1896 |
| 609 | 20250108 | 091300 | 2633359200 | 36200 | 36100 | 36200 | 36050 | 1892 |
| 610 | 20250108 | 091200 | 2565053750 | 36100 | 36000 | 36100 | 35900 | 2241 |
| 611 | 20250108 | 091100 | 2484430550 | 36000 | 35950 | 36000 | 35900 | 6157 |
| 612 | 20250108 | 091000 | 2263101600 | 35950 | 36150 | 36150 | 35950 | 6417 |
| 613 | 20250108 | 090900 | 2031965650 | 36100 | 36150 | 36150 | 36050 | 5973 |
| 614 | 20250108 | 090800 | 1816563150 | 36150 | 36150 | 36150 | 36050 | 2000 |
| 615 | 20250108 | 090700 | 1744348450 | 36150 | 36200 | 36200 | 36050 | 4766 |
| 616 | 20250108 | 090600 | 1572218700 | 36050 | 36300 | 36300 | 36050 | 3472 |
| 617 | 20250108 | 090500 | 1446755450 | 36250 | 36250 | 36300 | 36100 | 4395 |
| 618 | 20250108 | 090400 | 1287661750 | 36250 | 36300 | 36300 | 36200 | 2094 |
| 619 | 20250108 | 090300 | 1211784750 | 36300 | 36400 | 36450 | 36200 | 3910 |
| 620 | 20250108 | 090200 | 1069871900 | 36400 | 36050 | 36500 | 36050 | 4157 |
| 621 | 20250108 | 090100 | 918954050 | 36000 | 35900 | 36300 | 35900 | 6992 |
| 622 | 20250108 | 090000 | 667413650 | 35900 | 36300 | 36300 | 35900 | 17934 |