34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250106 | 192900 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 7490 |
| 3 | 20250106 | 192800 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 4 | 20250106 | 192700 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 5 | 20250106 | 192600 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 6 | 20250106 | 192500 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 7 | 20250106 | 192400 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 8 | 20250106 | 192300 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 9 | 20250106 | 192200 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 10 | 20250106 | 192100 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 11 | 20250106 | 192000 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 12 | 20250106 | 191900 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 13 | 20250106 | 191800 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 14 | 20250106 | 191700 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 15 | 20250106 | 191600 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 16 | 20250106 | 191500 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 17 | 20250106 | 191400 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 18 | 20250106 | 191300 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 19 | 20250106 | 191200 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 20 | 20250106 | 191100 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 21 | 20250106 | 191000 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 22 | 20250106 | 190900 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 23 | 20250106 | 190800 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 24 | 20250106 | 190700 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 25 | 20250106 | 190600 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 26 | 20250106 | 190500 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 27 | 20250106 | 190400 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 28 | 20250106 | 190300 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 29 | 20250106 | 190200 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 30 | 20250106 | 190100 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 31 | 20250106 | 190000 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 32 | 20250106 | 185900 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 7490 |
| 33 | 20250106 | 185800 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 34 | 20250106 | 185700 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 35 | 20250106 | 185600 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 36 | 20250106 | 185500 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 37 | 20250106 | 185400 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 38 | 20250106 | 185300 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 39 | 20250106 | 185200 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 40 | 20250106 | 185100 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 41 | 20250106 | 185000 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 42 | 20250106 | 184900 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 43 | 20250106 | 184800 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 44 | 20250106 | 184700 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 45 | 20250106 | 184600 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 46 | 20250106 | 184500 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 47 | 20250106 | 184400 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 48 | 20250106 | 184300 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 49 | 20250106 | 184200 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 50 | 20250106 | 184100 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 51 | 20250106 | 184000 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 52 | 20250106 | 183900 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 53 | 20250106 | 183800 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 54 | 20250106 | 183700 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 55 | 20250106 | 183600 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 56 | 20250106 | 183500 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 57 | 20250106 | 183400 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 58 | 20250106 | 183300 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 59 | 20250106 | 183200 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 60 | 20250106 | 183100 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 61 | 20250106 | 183000 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 62 | 20250106 | 182900 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 7490 |
| 63 | 20250106 | 182800 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 64 | 20250106 | 182700 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 65 | 20250106 | 182600 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 66 | 20250106 | 182500 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 67 | 20250106 | 182400 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 68 | 20250106 | 182300 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 69 | 20250106 | 182200 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 70 | 20250106 | 182100 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 71 | 20250106 | 182000 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 72 | 20250106 | 181900 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 73 | 20250106 | 181800 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 74 | 20250106 | 181700 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 75 | 20250106 | 181600 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 76 | 20250106 | 181500 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 77 | 20250106 | 181400 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 78 | 20250106 | 181300 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 79 | 20250106 | 181200 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 80 | 20250106 | 181100 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 81 | 20250106 | 181000 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 82 | 20250106 | 180900 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 83 | 20250106 | 180800 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 84 | 20250106 | 180700 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 85 | 20250106 | 180600 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 86 | 20250106 | 180500 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 87 | 20250106 | 180400 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 88 | 20250106 | 180300 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 89 | 20250106 | 180200 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 90 | 20250106 | 180100 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 91 | 20250106 | 180000 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 92 | 20250106 | 175900 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 7490 |
| 93 | 20250106 | 175800 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 94 | 20250106 | 175700 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 95 | 20250106 | 175600 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 96 | 20250106 | 175500 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 97 | 20250106 | 175400 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 98 | 20250106 | 175300 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 99 | 20250106 | 175200 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 100 | 20250106 | 175100 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 101 | 20250106 | 175000 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 102 | 20250106 | 174900 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 103 | 20250106 | 174800 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 104 | 20250106 | 174700 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 105 | 20250106 | 174600 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 106 | 20250106 | 174500 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 107 | 20250106 | 174400 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 108 | 20250106 | 174300 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 109 | 20250106 | 174200 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 110 | 20250106 | 174100 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 111 | 20250106 | 174000 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 112 | 20250106 | 173900 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 113 | 20250106 | 173800 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 114 | 20250106 | 173700 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 115 | 20250106 | 173600 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 116 | 20250106 | 173500 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 117 | 20250106 | 173400 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 118 | 20250106 | 173300 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 119 | 20250106 | 173200 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 120 | 20250106 | 173100 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 121 | 20250106 | 173000 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 122 | 20250106 | 172900 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 7490 |
| 123 | 20250106 | 172800 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 124 | 20250106 | 172700 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 125 | 20250106 | 172600 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 126 | 20250106 | 172500 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 127 | 20250106 | 172400 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 128 | 20250106 | 172300 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 129 | 20250106 | 172200 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 130 | 20250106 | 172100 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 131 | 20250106 | 172000 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 132 | 20250106 | 171900 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 133 | 20250106 | 171800 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 134 | 20250106 | 171700 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 135 | 20250106 | 171600 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 136 | 20250106 | 171500 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 137 | 20250106 | 171400 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 138 | 20250106 | 171300 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 139 | 20250106 | 171200 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 140 | 20250106 | 171100 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 141 | 20250106 | 171000 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 142 | 20250106 | 170900 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 143 | 20250106 | 170800 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 144 | 20250106 | 170700 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 145 | 20250106 | 170600 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 146 | 20250106 | 170500 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 147 | 20250106 | 170400 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 148 | 20250106 | 170300 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 149 | 20250106 | 170200 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 150 | 20250106 | 170100 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 151 | 20250106 | 170000 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 152 | 20250106 | 165900 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 7490 |
| 153 | 20250106 | 165800 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 154 | 20250106 | 165700 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 155 | 20250106 | 165600 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 156 | 20250106 | 165500 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 157 | 20250106 | 165400 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 158 | 20250106 | 165300 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 159 | 20250106 | 165200 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 160 | 20250106 | 165100 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 161 | 20250106 | 165000 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 162 | 20250106 | 164900 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 163 | 20250106 | 164800 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 164 | 20250106 | 164700 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 165 | 20250106 | 164600 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 166 | 20250106 | 164500 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 167 | 20250106 | 164400 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 168 | 20250106 | 164300 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 169 | 20250106 | 164200 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 170 | 20250106 | 164100 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 171 | 20250106 | 164000 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 172 | 20250106 | 163900 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 173 | 20250106 | 163800 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 174 | 20250106 | 163700 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 175 | 20250106 | 163600 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 176 | 20250106 | 163500 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 177 | 20250106 | 163400 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 178 | 20250106 | 163300 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 179 | 20250106 | 163200 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 180 | 20250106 | 163100 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 181 | 20250106 | 163000 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 182 | 20250106 | 162900 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 7490 |
| 183 | 20250106 | 162800 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 184 | 20250106 | 162700 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 185 | 20250106 | 162600 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 186 | 20250106 | 162500 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 187 | 20250106 | 162400 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 188 | 20250106 | 162300 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 189 | 20250106 | 162200 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 190 | 20250106 | 162100 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 191 | 20250106 | 162000 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 192 | 20250106 | 161900 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 193 | 20250106 | 161800 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 194 | 20250106 | 161700 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 195 | 20250106 | 161600 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 196 | 20250106 | 161500 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 197 | 20250106 | 161400 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 198 | 20250106 | 161300 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 199 | 20250106 | 161200 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 200 | 20250106 | 161100 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 201 | 20250106 | 161000 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 202 | 20250106 | 160900 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 203 | 20250106 | 160800 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 204 | 20250106 | 160700 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 205 | 20250106 | 160600 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 206 | 20250106 | 160500 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 207 | 20250106 | 160400 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 208 | 20250106 | 160300 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 209 | 20250106 | 160200 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 210 | 20250106 | 160100 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 211 | 20250106 | 160000 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 212 | 20250106 | 155900 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 7490 |
| 213 | 20250106 | 155800 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 214 | 20250106 | 155700 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 215 | 20250106 | 155600 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 216 | 20250106 | 155500 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 217 | 20250106 | 155400 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 218 | 20250106 | 155300 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 219 | 20250106 | 155200 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 220 | 20250106 | 155100 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 221 | 20250106 | 155000 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 222 | 20250106 | 154900 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 223 | 20250106 | 154800 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 224 | 20250106 | 154700 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 225 | 20250106 | 154600 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 226 | 20250106 | 154500 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 227 | 20250106 | 154400 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 228 | 20250106 | 154300 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 229 | 20250106 | 154200 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 230 | 20250106 | 154100 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 231 | 20250106 | 154000 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 232 | 20250106 | 153900 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 233 | 20250106 | 153800 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 234 | 20250106 | 153700 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 235 | 20250106 | 153600 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 236 | 20250106 | 153500 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 237 | 20250106 | 153400 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 238 | 20250106 | 153300 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 239 | 20250106 | 153200 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 240 | 20250106 | 153100 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 241 | 20250106 | 153000 | 15534502550 | 31650 | 31650 | 31650 | 31650 | 7490 |
| 242 | 20250106 | 152900 | 15297444050 | 31600 | 31600 | 31600 | 31600 | 0 |
| 243 | 20250106 | 152800 | 15297444050 | 31600 | 31600 | 31600 | 31600 | 0 |
| 244 | 20250106 | 152700 | 15297444050 | 31600 | 31600 | 31600 | 31600 | 0 |
| 245 | 20250106 | 152600 | 15297444050 | 31600 | 31600 | 31600 | 31600 | 0 |
| 246 | 20250106 | 152500 | 15297444050 | 31600 | 31600 | 31600 | 31600 | 0 |
| 247 | 20250106 | 152400 | 15297444050 | 31600 | 31600 | 31600 | 31600 | 0 |
| 248 | 20250106 | 152300 | 15297444050 | 31600 | 31600 | 31600 | 31600 | 0 |
| 249 | 20250106 | 152200 | 15297444050 | 31600 | 31600 | 31600 | 31600 | 0 |
| 250 | 20250106 | 152100 | 15297444050 | 31600 | 31600 | 31600 | 31600 | 0 |
| 251 | 20250106 | 152000 | 15297444050 | 31600 | 31600 | 31600 | 31600 | 0 |
| 252 | 20250106 | 151900 | 15297444050 | 31600 | 31700 | 31750 | 31600 | 2415 |
| 253 | 20250106 | 151800 | 15221042900 | 31700 | 31700 | 31800 | 31650 | 4460 |
| 254 | 20250106 | 151700 | 15079453600 | 31700 | 31550 | 31700 | 31550 | 3947 |
| 255 | 20250106 | 151600 | 14954603050 | 31550 | 31550 | 31600 | 31500 | 1997 |
| 256 | 20250106 | 151500 | 14891571100 | 31550 | 31450 | 31550 | 31450 | 2576 |
| 257 | 20250106 | 151400 | 14810460000 | 31450 | 31450 | 31500 | 31450 | 2037 |
| 258 | 20250106 | 151300 | 14746393950 | 31450 | 31450 | 31450 | 31400 | 977 |
| 259 | 20250106 | 151200 | 14715675450 | 31400 | 31450 | 31450 | 31400 | 2422 |
| 260 | 20250106 | 151100 | 14639624350 | 31400 | 31400 | 31450 | 31400 | 269 |
| 261 | 20250106 | 151000 | 14631171200 | 31450 | 31450 | 31500 | 31450 | 492 |
| 262 | 20250106 | 150900 | 14615695300 | 31500 | 31450 | 31500 | 31400 | 1732 |
| 263 | 20250106 | 150800 | 14561234650 | 31400 | 31500 | 31500 | 31350 | 3160 |
| 264 | 20250106 | 150700 | 14461940900 | 31500 | 31450 | 31500 | 31450 | 1153 |
| 265 | 20250106 | 150600 | 14425626100 | 31450 | 31450 | 31450 | 31400 | 1021 |
| 266 | 20250106 | 150500 | 14393543350 | 31450 | 31450 | 31450 | 31400 | 478 |
| 267 | 20250106 | 150400 | 14378517400 | 31450 | 31450 | 31500 | 31450 | 374 |
| 268 | 20250106 | 150300 | 14366751450 | 31450 | 31400 | 31450 | 31400 | 1014 |
| 269 | 20250106 | 150200 | 14334871950 | 31400 | 31450 | 31450 | 31400 | 1204 |
| 270 | 20250106 | 150100 | 14297051250 | 31450 | 31450 | 31500 | 31400 | 845 |
| 271 | 20250106 | 150000 | 14270491900 | 31450 | 31450 | 31500 | 31400 | 1552 |
| 272 | 20250106 | 145900 | 14221709500 | 31450 | 31550 | 31550 | 31450 | 1328 |
| 273 | 20250106 | 145800 | 14179851350 | 31550 | 31550 | 31550 | 31450 | 2268 |
| 274 | 20250106 | 145700 | 14108362700 | 31400 | 31400 | 31600 | 31300 | 3873 |
| 275 | 20250106 | 145600 | 13986788950 | 31400 | 31100 | 31500 | 31100 | 5188 |
| 276 | 20250106 | 145500 | 13824394600 | 31150 | 31000 | 31200 | 31000 | 1266 |
| 277 | 20250106 | 145400 | 13785017900 | 31000 | 31000 | 31050 | 30950 | 679 |
| 278 | 20250106 | 145300 | 13763969700 | 31000 | 31050 | 31050 | 31000 | 277 |
| 279 | 20250106 | 145200 | 13755379950 | 31050 | 31000 | 31050 | 31000 | 422 |
| 280 | 20250106 | 145100 | 13742283350 | 30950 | 31050 | 31050 | 30950 | 372 |
| 281 | 20250106 | 145000 | 13730759050 | 31050 | 31050 | 31050 | 31000 | 1569 |
| 282 | 20250106 | 144900 | 13682094250 | 31050 | 31050 | 31100 | 31050 | 887 |
| 283 | 20250106 | 144800 | 13654522050 | 31050 | 31050 | 31050 | 31000 | 693 |
| 284 | 20250106 | 144700 | 13633005550 | 31050 | 31000 | 31100 | 31000 | 371 |
| 285 | 20250106 | 144600 | 13621487550 | 31000 | 30950 | 31000 | 30950 | 2286 |
| 286 | 20250106 | 144500 | 13550735100 | 30950 | 31000 | 31000 | 30950 | 2392 |
| 287 | 20250106 | 144400 | 13476631350 | 31000 | 31000 | 31000 | 30950 | 982 |
| 288 | 20250106 | 144300 | 13446191850 | 31050 | 31050 | 31050 | 30950 | 2820 |
| 289 | 20250106 | 144200 | 13358692150 | 31050 | 30900 | 31050 | 30900 | 2482 |
| 290 | 20250106 | 144100 | 13281804200 | 30900 | 30850 | 30950 | 30850 | 638 |
| 291 | 20250106 | 144000 | 13262087900 | 30800 | 30750 | 30850 | 30650 | 1300 |
| 292 | 20250106 | 143900 | 13222135100 | 30850 | 30800 | 30850 | 30700 | 1035 |
| 293 | 20250106 | 143800 | 13190295650 | 30700 | 30750 | 30750 | 30650 | 1082 |
| 294 | 20250106 | 143700 | 13157041350 | 30750 | 30750 | 30800 | 30750 | 1207 |
| 295 | 20250106 | 143600 | 13119913950 | 30750 | 30600 | 30750 | 30600 | 2944 |
| 296 | 20250106 | 143500 | 13029653950 | 30650 | 30600 | 30650 | 30600 | 564 |
| 297 | 20250106 | 143400 | 13012377900 | 30600 | 30550 | 30600 | 30550 | 454 |
| 298 | 20250106 | 143300 | 12998502450 | 30550 | 30600 | 30650 | 30550 | 782 |
| 299 | 20250106 | 143200 | 12974585200 | 30550 | 30600 | 30650 | 30550 | 992 |
| 300 | 20250106 | 143100 | 12944230450 | 30600 | 30550 | 30600 | 30550 | 745 |
| 301 | 20250106 | 143000 | 12921465800 | 30550 | 30550 | 30550 | 30500 | 455 |
| 302 | 20250106 | 142900 | 12907569800 | 30500 | 30500 | 30550 | 30500 | 2765 |
| 303 | 20250106 | 142800 | 12823196100 | 30500 | 30450 | 30500 | 30450 | 277 |
| 304 | 20250106 | 142700 | 12814760400 | 30450 | 30400 | 30500 | 30350 | 1049 |
| 305 | 20250106 | 142600 | 12782835400 | 30400 | 30350 | 30400 | 30350 | 504 |
| 306 | 20250106 | 142500 | 12767521650 | 30400 | 30300 | 30400 | 30300 | 1098 |
| 307 | 20250106 | 142400 | 12734191800 | 30350 | 30350 | 30400 | 30300 | 1381 |
| 308 | 20250106 | 142300 | 12692309850 | 30350 | 30350 | 30400 | 30350 | 659 |
| 309 | 20250106 | 142200 | 12672309150 | 30300 | 30300 | 30400 | 30300 | 1041 |
| 310 | 20250106 | 142100 | 12640721300 | 30300 | 30450 | 30450 | 30300 | 4311 |
| 311 | 20250106 | 142000 | 12510013400 | 30450 | 30450 | 30500 | 30350 | 2586 |
| 312 | 20250106 | 141900 | 12431414150 | 30450 | 30450 | 30450 | 30400 | 1000 |
| 313 | 20250106 | 141800 | 12400972400 | 30450 | 30500 | 30500 | 30400 | 1501 |
| 314 | 20250106 | 141700 | 12355278600 | 30500 | 30500 | 30500 | 30450 | 663 |
| 315 | 20250106 | 141600 | 12335076050 | 30500 | 30600 | 30600 | 30450 | 2604 |
| 316 | 20250106 | 141500 | 12255675500 | 30600 | 30500 | 30600 | 30500 | 692 |
| 317 | 20250106 | 141400 | 12234560750 | 30550 | 30550 | 30600 | 30500 | 2522 |
| 318 | 20250106 | 141300 | 12157442700 | 30550 | 30600 | 30600 | 30500 | 715 |
| 319 | 20250106 | 141200 | 12135619150 | 30600 | 30600 | 30600 | 30500 | 1285 |
| 320 | 20250106 | 141100 | 12096365650 | 30600 | 30600 | 30600 | 30500 | 1220 |
| 321 | 20250106 | 141000 | 12059098100 | 30650 | 30600 | 30650 | 30500 | 2065 |
| 322 | 20250106 | 140900 | 11996017500 | 30600 | 30600 | 30700 | 30600 | 520 |
| 323 | 20250106 | 140800 | 11980099800 | 30600 | 30650 | 30700 | 30500 | 5694 |
| 324 | 20250106 | 140700 | 11806049950 | 30650 | 30700 | 30700 | 30650 | 755 |
| 325 | 20250106 | 140600 | 11782905350 | 30700 | 30650 | 30700 | 30650 | 1083 |
| 326 | 20250106 | 140500 | 11749688500 | 30650 | 30650 | 30700 | 30650 | 1367 |
| 327 | 20250106 | 140400 | 11707772350 | 30700 | 30700 | 30750 | 30650 | 863 |
| 328 | 20250106 | 140300 | 11681277300 | 30700 | 30750 | 30750 | 30650 | 3362 |
| 329 | 20250106 | 140200 | 11578102350 | 30750 | 30800 | 30850 | 30700 | 7756 |
| 330 | 20250106 | 140100 | 11339728050 | 30800 | 30850 | 30850 | 30800 | 2282 |
| 331 | 20250106 | 140000 | 11269433450 | 30850 | 30850 | 30900 | 30800 | 715 |
| 332 | 20250106 | 135900 | 11247381250 | 30900 | 30850 | 30900 | 30850 | 456 |
| 333 | 20250106 | 135800 | 11233301350 | 30950 | 30900 | 30950 | 30850 | 532 |
| 334 | 20250106 | 135700 | 11216882150 | 30900 | 31000 | 31000 | 30900 | 243 |
| 335 | 20250106 | 135600 | 11209369500 | 31000 | 30900 | 31000 | 30850 | 658 |
| 336 | 20250106 | 135500 | 11189026900 | 30950 | 31000 | 31100 | 30900 | 411 |
| 337 | 20250106 | 135400 | 11176301100 | 31000 | 31100 | 31100 | 31000 | 501 |
| 338 | 20250106 | 135300 | 11160748050 | 31100 | 31100 | 31150 | 31050 | 574 |
| 339 | 20250106 | 135200 | 11142896750 | 31150 | 31050 | 31150 | 31050 | 658 |
| 340 | 20250106 | 135100 | 11122435250 | 31100 | 31000 | 31100 | 31000 | 319 |
| 341 | 20250106 | 135000 | 11112521200 | 31150 | 31000 | 31150 | 31000 | 2512 |
| 342 | 20250106 | 134900 | 11034498200 | 31000 | 30850 | 31000 | 30850 | 1420 |
| 343 | 20250106 | 134800 | 10990544950 | 30900 | 30950 | 30950 | 30850 | 434 |
| 344 | 20250106 | 134700 | 10977139950 | 30950 | 30950 | 30950 | 30850 | 639 |
| 345 | 20250106 | 134600 | 10957399800 | 30950 | 30900 | 30950 | 30900 | 122 |
| 346 | 20250106 | 134500 | 10953628300 | 30900 | 30900 | 30900 | 30850 | 208 |
| 347 | 20250106 | 134400 | 10947202600 | 30950 | 30850 | 30950 | 30850 | 2003 |
| 348 | 20250106 | 134300 | 10885367100 | 30850 | 30800 | 30900 | 30800 | 1051 |
| 349 | 20250106 | 134200 | 10852932300 | 30850 | 30800 | 30850 | 30800 | 1954 |
| 350 | 20250106 | 134100 | 10792669100 | 30800 | 30850 | 30850 | 30800 | 122 |
| 351 | 20250106 | 134000 | 10788907900 | 30800 | 30800 | 30850 | 30800 | 170 |
| 352 | 20250106 | 133900 | 10783666400 | 30800 | 30850 | 30850 | 30800 | 1256 |
| 353 | 20250106 | 133800 | 10744979750 | 30800 | 30850 | 30900 | 30800 | 298 |
| 354 | 20250106 | 133700 | 10735799100 | 30850 | 30850 | 30850 | 30850 | 497 |
| 355 | 20250106 | 133600 | 10720466650 | 30850 | 30850 | 30850 | 30850 | 650 |
| 356 | 20250106 | 133500 | 10700414150 | 30900 | 30950 | 30950 | 30900 | 432 |
| 357 | 20250106 | 133400 | 10687064300 | 30900 | 31000 | 31000 | 30900 | 609 |
| 358 | 20250106 | 133300 | 10668244600 | 31000 | 30950 | 31000 | 30900 | 501 |
| 359 | 20250106 | 133200 | 10652724300 | 30950 | 30950 | 31000 | 30950 | 868 |
| 360 | 20250106 | 133100 | 10625846150 | 30950 | 30800 | 30950 | 30750 | 470 |
| 361 | 20250106 | 133000 | 10611342800 | 30850 | 30850 | 30850 | 30750 | 604 |
| 362 | 20250106 | 132900 | 10592724200 | 30850 | 30850 | 30850 | 30750 | 1005 |
| 363 | 20250106 | 132800 | 10561773950 | 30800 | 30850 | 30850 | 30800 | 1207 |
| 364 | 20250106 | 132700 | 10524576200 | 30800 | 30850 | 30900 | 30750 | 3542 |
| 365 | 20250106 | 132600 | 10415429450 | 30800 | 30900 | 30900 | 30800 | 2776 |
| 366 | 20250106 | 132500 | 10329874650 | 30900 | 30900 | 30950 | 30850 | 1497 |
| 367 | 20250106 | 132400 | 10283639800 | 30900 | 31000 | 31050 | 30900 | 5408 |
| 368 | 20250106 | 132300 | 10116156750 | 31000 | 31000 | 31000 | 31000 | 3769 |
| 369 | 20250106 | 132200 | 9999317750 | 31000 | 31000 | 31050 | 31000 | 252 |
| 370 | 20250106 | 132100 | 9991505150 | 31000 | 31050 | 31050 | 31000 | 767 |
| 371 | 20250106 | 132000 | 9967701200 | 31100 | 31050 | 31100 | 31000 | 399 |
| 372 | 20250106 | 131900 | 9955330000 | 31000 | 31050 | 31100 | 31000 | 1945 |
| 373 | 20250106 | 131800 | 9894933750 | 31050 | 31050 | 31050 | 31050 | 188 |
| 374 | 20250106 | 131700 | 9889096350 | 31050 | 31050 | 31050 | 31050 | 446 |
| 375 | 20250106 | 131600 | 9875248050 | 31050 | 31050 | 31100 | 31050 | 385 |
| 376 | 20250106 | 131500 | 9863291300 | 31100 | 31050 | 31100 | 31050 | 319 |
| 377 | 20250106 | 131400 | 9853386300 | 31100 | 31100 | 31100 | 31050 | 392 |
| 378 | 20250106 | 131300 | 9841201200 | 31050 | 31000 | 31100 | 31000 | 352 |
| 379 | 20250106 | 131200 | 9830281350 | 31050 | 31050 | 31100 | 31050 | 197 |
| 380 | 20250106 | 131100 | 9824163950 | 31050 | 31050 | 31050 | 31050 | 431 |
| 381 | 20250106 | 131000 | 9810781400 | 31050 | 31050 | 31050 | 31050 | 24 |
| 382 | 20250106 | 130900 | 9810036200 | 31050 | 31050 | 31150 | 31050 | 361 |
| 383 | 20250106 | 130800 | 9798812300 | 31100 | 31050 | 31100 | 31050 | 2 |
| 384 | 20250106 | 130700 | 9798750150 | 31100 | 31000 | 31100 | 31000 | 429 |
| 385 | 20250106 | 130600 | 9785431750 | 31000 | 31100 | 31100 | 31000 | 1003 |
| 386 | 20250106 | 130500 | 9754300650 | 31100 | 31050 | 31100 | 31050 | 543 |
| 387 | 20250106 | 130400 | 9737427250 | 31100 | 31150 | 31150 | 31100 | 428 |
| 388 | 20250106 | 130300 | 9724115950 | 31150 | 31050 | 31150 | 31050 | 181 |
| 389 | 20250106 | 130200 | 9718483300 | 31100 | 31100 | 31100 | 31050 | 831 |
| 390 | 20250106 | 130100 | 9692665000 | 31100 | 31100 | 31200 | 31050 | 475 |
| 391 | 20250106 | 130000 | 9677885450 | 31100 | 31100 | 31150 | 31050 | 883 |
| 392 | 20250106 | 125900 | 9650450050 | 31150 | 31050 | 31150 | 31050 | 76 |
| 393 | 20250106 | 125800 | 9648088050 | 31050 | 31100 | 31150 | 31050 | 1494 |
| 394 | 20250106 | 125700 | 9601631000 | 31100 | 31100 | 31100 | 31050 | 482 |
| 395 | 20250106 | 125600 | 9586662700 | 31050 | 31100 | 31100 | 31050 | 263 |
| 396 | 20250106 | 125500 | 9578493950 | 31100 | 31100 | 31100 | 31100 | 269 |
| 397 | 20250106 | 125400 | 9570128050 | 31100 | 31150 | 31150 | 31050 | 68 |
| 398 | 20250106 | 125300 | 9568013750 | 31050 | 31100 | 31150 | 31050 | 944 |
| 399 | 20250106 | 125200 | 9538691700 | 31100 | 31100 | 31100 | 31100 | 350 |
| 400 | 20250106 | 125100 | 9527806700 | 31150 | 31200 | 31200 | 31150 | 318 |
| 401 | 20250106 | 125000 | 9517891050 | 31200 | 31150 | 31200 | 31100 | 642 |
| 402 | 20250106 | 124900 | 9497890700 | 31150 | 31150 | 31200 | 31150 | 137 |
| 403 | 20250106 | 124800 | 9493622700 | 31150 | 31150 | 31200 | 31100 | 376 |
| 404 | 20250106 | 124700 | 9481910350 | 31150 | 31100 | 31200 | 31100 | 410 |
| 405 | 20250106 | 124600 | 9469139450 | 31100 | 31150 | 31150 | 31100 | 320 |
| 406 | 20250106 | 124500 | 9459177050 | 31150 | 31150 | 31150 | 31100 | 325 |
| 407 | 20250106 | 124400 | 9449061000 | 31100 | 31100 | 31100 | 31100 | 233 |
| 408 | 20250106 | 124300 | 9441814700 | 31150 | 31100 | 31150 | 31100 | 845 |
| 409 | 20250106 | 124200 | 9415535150 | 31100 | 31100 | 31100 | 31100 | 221 |
| 410 | 20250106 | 124100 | 9408662050 | 31100 | 31100 | 31100 | 31100 | 16 |
| 411 | 20250106 | 124000 | 9408164450 | 31100 | 31050 | 31150 | 31050 | 821 |
| 412 | 20250106 | 123900 | 9382650250 | 31050 | 31100 | 31100 | 31050 | 395 |
| 413 | 20250106 | 123800 | 9370366000 | 31200 | 31200 | 31200 | 31100 | 136 |
| 414 | 20250106 | 123700 | 9366132800 | 31200 | 31100 | 31200 | 31100 | 805 |
| 415 | 20250106 | 123600 | 9341061500 | 31100 | 31100 | 31150 | 31100 | 266 |
| 416 | 20250106 | 123500 | 9332787900 | 31100 | 31100 | 31100 | 31100 | 233 |
| 417 | 20250106 | 123400 | 9325541600 | 31150 | 31150 | 31150 | 31150 | 13 |
| 418 | 20250106 | 123300 | 9325136650 | 31200 | 31100 | 31200 | 31050 | 796 |
| 419 | 20250106 | 123200 | 9300360450 | 31150 | 31050 | 31150 | 31050 | 868 |
| 420 | 20250106 | 123100 | 9273371250 | 31050 | 31100 | 31150 | 31050 | 1473 |
| 421 | 20250106 | 123000 | 9227559950 | 31100 | 31100 | 31150 | 31100 | 466 |
| 422 | 20250106 | 122900 | 9213065100 | 31150 | 31150 | 31150 | 31150 | 112 |
| 423 | 20250106 | 122800 | 9209576300 | 31200 | 31150 | 31200 | 31100 | 1579 |
| 424 | 20250106 | 122700 | 9160415300 | 31100 | 31100 | 31100 | 31100 | 476 |
| 425 | 20250106 | 122600 | 9145611700 | 31100 | 31100 | 31100 | 31050 | 156 |
| 426 | 20250106 | 122500 | 9140761400 | 31100 | 31100 | 31100 | 31050 | 879 |
| 427 | 20250106 | 122400 | 9113450300 | 31050 | 31100 | 31100 | 31050 | 408 |
| 428 | 20250106 | 122300 | 9100781550 | 31100 | 31100 | 31100 | 31100 | 308 |
| 429 | 20250106 | 122200 | 9091202750 | 31100 | 31100 | 31100 | 31050 | 129 |
| 430 | 20250106 | 122100 | 9087195850 | 31100 | 31050 | 31100 | 31050 | 90 |
| 431 | 20250106 | 122000 | 9084398300 | 31050 | 31150 | 31150 | 31050 | 1265 |
| 432 | 20250106 | 121900 | 9045091400 | 31150 | 31100 | 31150 | 31100 | 212 |
| 433 | 20250106 | 121800 | 9038488100 | 31050 | 31050 | 31200 | 31050 | 510 |
| 434 | 20250106 | 121700 | 9022601100 | 31050 | 31050 | 31050 | 31050 | 250 |
| 435 | 20250106 | 121600 | 9014838600 | 31050 | 31100 | 31150 | 31050 | 1232 |
| 436 | 20250106 | 121500 | 8976576100 | 31050 | 31200 | 31200 | 31050 | 406 |
| 437 | 20250106 | 121400 | 8963924650 | 31150 | 31100 | 31150 | 31050 | 468 |
| 438 | 20250106 | 121300 | 8949363250 | 31100 | 31100 | 31100 | 31050 | 149 |
| 439 | 20250106 | 121200 | 8944734500 | 31100 | 31100 | 31100 | 31050 | 111 |
| 440 | 20250106 | 121100 | 8941286550 | 31100 | 31100 | 31100 | 31050 | 36 |
| 441 | 20250106 | 121000 | 8940167950 | 31100 | 31150 | 31150 | 31050 | 412 |
| 442 | 20250106 | 120900 | 8927344800 | 31150 | 31050 | 31150 | 31000 | 733 |
| 443 | 20250106 | 120800 | 8904599000 | 31050 | 31100 | 31100 | 31050 | 628 |
| 444 | 20250106 | 120700 | 8885087850 | 31050 | 31100 | 31100 | 31050 | 1828 |
| 445 | 20250106 | 120600 | 8828324600 | 31100 | 31050 | 31100 | 31050 | 907 |
| 446 | 20250106 | 120500 | 8800139700 | 31100 | 31050 | 31100 | 31050 | 640 |
| 447 | 20250106 | 120400 | 8780266400 | 31050 | 31100 | 31100 | 31050 | 315 |
| 448 | 20250106 | 120300 | 8770477950 | 31100 | 31100 | 31100 | 31050 | 352 |
| 449 | 20250106 | 120200 | 8759537500 | 31100 | 31100 | 31100 | 31100 | 333 |
| 450 | 20250106 | 120100 | 8749181200 | 31100 | 31100 | 31150 | 31050 | 907 |
| 451 | 20250106 | 120000 | 8720998400 | 31100 | 31100 | 31150 | 31050 | 652 |
| 452 | 20250106 | 115900 | 8700733950 | 31100 | 31100 | 31150 | 31100 | 970 |
| 453 | 20250106 | 115800 | 8670566800 | 31150 | 31100 | 31150 | 31050 | 415 |
| 454 | 20250106 | 115700 | 8657661550 | 31050 | 31150 | 31150 | 31050 | 1726 |
| 455 | 20250106 | 115600 | 8603983100 | 31100 | 31150 | 31150 | 31100 | 2788 |
| 456 | 20250106 | 115500 | 8517266250 | 31150 | 31150 | 31150 | 31100 | 1498 |
| 457 | 20250106 | 115400 | 8470615750 | 31150 | 31200 | 31200 | 31150 | 1498 |
| 458 | 20250106 | 115300 | 8423948150 | 31150 | 31200 | 31200 | 31150 | 631 |
| 459 | 20250106 | 115200 | 8404276500 | 31150 | 31250 | 31250 | 31150 | 473 |
| 460 | 20250106 | 115100 | 8389519250 | 31250 | 31200 | 31300 | 31200 | 540 |
| 461 | 20250106 | 115000 | 8372659100 | 31200 | 31200 | 31200 | 31200 | 335 |
| 462 | 20250106 | 114900 | 8362207100 | 31200 | 31250 | 31250 | 31200 | 655 |
| 463 | 20250106 | 114800 | 8341770600 | 31250 | 31250 | 31250 | 31200 | 26 |
| 464 | 20250106 | 114700 | 8340958600 | 31250 | 31200 | 31250 | 31200 | 1432 |
| 465 | 20250106 | 114600 | 8296278650 | 31200 | 31300 | 31300 | 31200 | 1249 |
| 466 | 20250106 | 114500 | 8257249600 | 31300 | 31250 | 31300 | 31250 | 36 |
| 467 | 20250106 | 114400 | 8256123250 | 31300 | 31250 | 31300 | 31250 | 86 |
| 468 | 20250106 | 114300 | 8253433750 | 31250 | 31300 | 31300 | 31250 | 1137 |
| 469 | 20250106 | 114200 | 8217895950 | 31300 | 31300 | 31300 | 31250 | 365 |
| 470 | 20250106 | 114100 | 8206478250 | 31250 | 31300 | 31300 | 31250 | 416 |
| 471 | 20250106 | 114000 | 8193477000 | 31250 | 31250 | 31300 | 31250 | 142 |
| 472 | 20250106 | 113900 | 8189033450 | 31300 | 31250 | 31300 | 31250 | 154 |
| 473 | 20250106 | 113800 | 8184219800 | 31300 | 31300 | 31300 | 31250 | 68 |
| 474 | 20250106 | 113700 | 8182093350 | 31300 | 31250 | 31300 | 31250 | 65 |
| 475 | 20250106 | 113600 | 8180059050 | 31250 | 31250 | 31250 | 31250 | 379 |
| 476 | 20250106 | 113500 | 8168215300 | 31300 | 31300 | 31300 | 31250 | 1761 |
| 477 | 20250106 | 113400 | 8113170250 | 31300 | 31250 | 31300 | 31250 | 138 |
| 478 | 20250106 | 113300 | 8108852800 | 31300 | 31200 | 31300 | 31200 | 280 |
| 479 | 20250106 | 113200 | 8100108750 | 31250 | 31250 | 31250 | 31200 | 1163 |
| 480 | 20250106 | 113100 | 8063776000 | 31200 | 31200 | 31250 | 31150 | 292 |
| 481 | 20250106 | 113000 | 8054663350 | 31200 | 31150 | 31200 | 31150 | 608 |
| 482 | 20250106 | 112900 | 8035712000 | 31200 | 31150 | 31200 | 31150 | 11 |
| 483 | 20250106 | 112800 | 8035368850 | 31200 | 31200 | 31200 | 31200 | 332 |
| 484 | 20250106 | 112700 | 8025010450 | 31200 | 31200 | 31200 | 31200 | 581 |
| 485 | 20250106 | 112600 | 8006883250 | 31250 | 31200 | 31250 | 31200 | 219 |
| 486 | 20250106 | 112500 | 8000049950 | 31200 | 31200 | 31250 | 31200 | 393 |
| 487 | 20250106 | 112400 | 7987787950 | 31250 | 31200 | 31250 | 31200 | 284 |
| 488 | 20250106 | 112300 | 7978926600 | 31200 | 31150 | 31250 | 31150 | 539 |
| 489 | 20250106 | 112200 | 7962110350 | 31150 | 31200 | 31200 | 31150 | 435 |
| 490 | 20250106 | 112100 | 7948556950 | 31200 | 31200 | 31200 | 31200 | 224 |
| 491 | 20250106 | 112000 | 7941568150 | 31200 | 31150 | 31250 | 31150 | 336 |
| 492 | 20250106 | 111900 | 7931086750 | 31150 | 31250 | 31250 | 31150 | 943 |
| 493 | 20250106 | 111800 | 7901696350 | 31250 | 31200 | 31250 | 31200 | 1008 |
| 494 | 20250106 | 111700 | 7870246400 | 31200 | 31250 | 31250 | 31200 | 389 |
| 495 | 20250106 | 111600 | 7858109450 | 31250 | 31200 | 31250 | 31200 | 2704 |
| 496 | 20250106 | 111500 | 7773743800 | 31200 | 31250 | 31250 | 31200 | 747 |
| 497 | 20250106 | 111400 | 7750433000 | 31250 | 31200 | 31250 | 31200 | 130 |
| 498 | 20250106 | 111300 | 7746374350 | 31200 | 31250 | 31300 | 31200 | 1330 |
| 499 | 20250106 | 111200 | 7704820150 | 31300 | 31300 | 31300 | 31300 | 158 |
| 500 | 20250106 | 111100 | 7699874750 | 31350 | 31300 | 31350 | 31300 | 301 |
| 501 | 20250106 | 111000 | 7690441950 | 31300 | 31300 | 31350 | 31300 | 1166 |
| 502 | 20250106 | 110900 | 7653941400 | 31300 | 31350 | 31350 | 31300 | 206 |
| 503 | 20250106 | 110800 | 7647488300 | 31300 | 31350 | 31350 | 31300 | 67 |
| 504 | 20250106 | 110700 | 7645390450 | 31300 | 31350 | 31350 | 31300 | 215 |
| 505 | 20250106 | 110600 | 7638660100 | 31350 | 31300 | 31350 | 31300 | 689 |
| 506 | 20250106 | 110500 | 7617092950 | 31300 | 31400 | 31400 | 31300 | 214 |
| 507 | 20250106 | 110400 | 7610392500 | 31350 | 31350 | 31350 | 31300 | 498 |
| 508 | 20250106 | 110300 | 7594780300 | 31300 | 31350 | 31350 | 31300 | 96 |
| 509 | 20250106 | 110200 | 7591775100 | 31300 | 31300 | 31350 | 31300 | 179 |
| 510 | 20250106 | 110100 | 7586169900 | 31350 | 31400 | 31400 | 31300 | 175 |
| 511 | 20250106 | 110000 | 7580683150 | 31400 | 31400 | 31400 | 31350 | 141 |
| 512 | 20250106 | 105900 | 7576259700 | 31350 | 31300 | 31400 | 31300 | 325 |
| 513 | 20250106 | 105800 | 7566073700 | 31300 | 31300 | 31300 | 31300 | 548 |
| 514 | 20250106 | 105700 | 7548921300 | 31300 | 31200 | 31300 | 31200 | 506 |
| 515 | 20250106 | 105600 | 7533120000 | 31200 | 31200 | 31250 | 31200 | 2542 |
| 516 | 20250106 | 105500 | 7453700800 | 31200 | 31250 | 31250 | 31200 | 612 |
| 517 | 20250106 | 105400 | 7434588050 | 31250 | 31350 | 31350 | 31200 | 6009 |
| 518 | 20250106 | 105300 | 7246676850 | 31300 | 31300 | 31350 | 31300 | 1795 |
| 519 | 20250106 | 105200 | 7190492400 | 31350 | 31350 | 31350 | 31300 | 458 |
| 520 | 20250106 | 105100 | 7176134200 | 31350 | 31350 | 31400 | 31300 | 175 |
| 521 | 20250106 | 105000 | 7170651950 | 31300 | 31350 | 31400 | 31300 | 1850 |
| 522 | 20250106 | 104900 | 7112667450 | 31350 | 31350 | 31350 | 31350 | 1247 |
| 523 | 20250106 | 104800 | 7073574000 | 31400 | 31350 | 31400 | 31350 | 1146 |
| 524 | 20250106 | 104700 | 7037615850 | 31400 | 31400 | 31400 | 31350 | 556 |
| 525 | 20250106 | 104600 | 7020169950 | 31400 | 31400 | 31400 | 31350 | 106 |
| 526 | 20250106 | 104500 | 7016842950 | 31400 | 31350 | 31400 | 31350 | 510 |
| 527 | 20250106 | 104400 | 7000851450 | 31400 | 31400 | 31400 | 31350 | 687 |
| 528 | 20250106 | 104300 | 6979308150 | 31400 | 31400 | 31400 | 31350 | 175 |
| 529 | 20250106 | 104200 | 6973820150 | 31400 | 31400 | 31400 | 31350 | 692 |
| 530 | 20250106 | 104100 | 6952117800 | 31350 | 31400 | 31400 | 31350 | 727 |
| 531 | 20250106 | 104000 | 6929325000 | 31350 | 31350 | 31400 | 31350 | 306 |
| 532 | 20250106 | 103900 | 6919729700 | 31350 | 31400 | 31400 | 31350 | 483 |
| 533 | 20250106 | 103800 | 6904576050 | 31400 | 31450 | 31450 | 31400 | 2948 |
| 534 | 20250106 | 103700 | 6811985600 | 31500 | 31500 | 31500 | 31450 | 2203 |
| 535 | 20250106 | 103600 | 6742692200 | 31500 | 31550 | 31550 | 31500 | 886 |
| 536 | 20250106 | 103500 | 6714781700 | 31550 | 31500 | 31550 | 31500 | 120 |
| 537 | 20250106 | 103400 | 6710998950 | 31500 | 31550 | 31550 | 31500 | 518 |
| 538 | 20250106 | 103300 | 6694663700 | 31550 | 31550 | 31550 | 31500 | 778 |
| 539 | 20250106 | 103200 | 6670138050 | 31550 | 31550 | 31600 | 31550 | 355 |
| 540 | 20250106 | 103100 | 6658926450 | 31550 | 31600 | 31650 | 31550 | 433 |
| 541 | 20250106 | 103000 | 6645241350 | 31600 | 31600 | 31650 | 31600 | 186 |
| 542 | 20250106 | 102900 | 6639360850 | 31600 | 31650 | 31650 | 31600 | 154 |
| 543 | 20250106 | 102800 | 6634494100 | 31650 | 31600 | 31650 | 31600 | 479 |
| 544 | 20250106 | 102700 | 6619333900 | 31650 | 31650 | 31650 | 31600 | 1210 |
| 545 | 20250106 | 102600 | 6581048150 | 31650 | 31550 | 31650 | 31550 | 92 |
| 546 | 20250106 | 102500 | 6578142850 | 31600 | 31550 | 31600 | 31550 | 316 |
| 547 | 20250106 | 102400 | 6568173000 | 31550 | 31550 | 31550 | 31550 | 111 |
| 548 | 20250106 | 102300 | 6564670950 | 31500 | 31500 | 31750 | 31450 | 929 |
| 549 | 20250106 | 102200 | 6535296600 | 31500 | 31500 | 31550 | 31500 | 571 |
| 550 | 20250106 | 102100 | 6517302000 | 31450 | 31500 | 31500 | 31450 | 297 |
| 551 | 20250106 | 102000 | 6507959950 | 31500 | 31400 | 31500 | 31400 | 546 |
| 552 | 20250106 | 101900 | 6490763750 | 31450 | 31450 | 31450 | 31450 | 985 |
| 553 | 20250106 | 101800 | 6459785500 | 31500 | 31500 | 31500 | 31450 | 299 |
| 554 | 20250106 | 101700 | 6450375800 | 31500 | 31500 | 31500 | 31450 | 30 |
| 555 | 20250106 | 101600 | 6449431300 | 31450 | 31500 | 31500 | 31450 | 505 |
| 556 | 20250106 | 101500 | 6433531800 | 31500 | 31400 | 31500 | 31400 | 1290 |
| 557 | 20250106 | 101400 | 6392911350 | 31400 | 31450 | 31450 | 31400 | 449 |
| 558 | 20250106 | 101300 | 6378790450 | 31450 | 31450 | 31450 | 31400 | 691 |
| 559 | 20250106 | 101200 | 6357068400 | 31450 | 31450 | 31450 | 31450 | 510 |
| 560 | 20250106 | 101100 | 6341028900 | 31500 | 31450 | 31500 | 31450 | 206 |
| 561 | 20250106 | 101000 | 6334549000 | 31500 | 31400 | 31500 | 31400 | 935 |
| 562 | 20250106 | 100900 | 6305149800 | 31400 | 31400 | 31450 | 31400 | 452 |
| 563 | 20250106 | 100800 | 6290955650 | 31450 | 31450 | 31450 | 31400 | 239 |
| 564 | 20250106 | 100700 | 6283444350 | 31450 | 31350 | 31450 | 31350 | 1942 |
| 565 | 20250106 | 100600 | 6222548900 | 31350 | 31400 | 31450 | 31350 | 1080 |
| 566 | 20250106 | 100500 | 6188638350 | 31400 | 31400 | 31400 | 31350 | 5641 |
| 567 | 20250106 | 100400 | 6011575500 | 31400 | 31450 | 31450 | 31400 | 297 |
| 568 | 20250106 | 100300 | 6002237350 | 31450 | 31450 | 31450 | 31400 | 1387 |
| 569 | 20250106 | 100200 | 5958678900 | 31450 | 31500 | 31500 | 31400 | 700 |
| 570 | 20250106 | 100100 | 5936662500 | 31500 | 31450 | 31550 | 31450 | 437 |
| 571 | 20250106 | 100000 | 5922913950 | 31450 | 31500 | 31500 | 31450 | 623 |
| 572 | 20250106 | 095900 | 5903320500 | 31450 | 31550 | 31550 | 31400 | 1847 |
| 573 | 20250106 | 095800 | 5845163850 | 31550 | 31550 | 31550 | 31500 | 326 |
| 574 | 20250106 | 095700 | 5834885650 | 31550 | 31550 | 31550 | 31500 | 199 |
| 575 | 20250106 | 095600 | 5828608200 | 31550 | 31550 | 31550 | 31550 | 885 |
| 576 | 20250106 | 095500 | 5800686450 | 31550 | 31600 | 31700 | 31550 | 322 |
| 577 | 20250106 | 095400 | 5790502900 | 31550 | 31600 | 31650 | 31550 | 212 |
| 578 | 20250106 | 095300 | 5783804150 | 31600 | 31400 | 31650 | 31400 | 2311 |
| 579 | 20250106 | 095200 | 5710963200 | 31400 | 31350 | 31400 | 31300 | 1396 |
| 580 | 20250106 | 095100 | 5667206350 | 31350 | 31350 | 31400 | 31300 | 868 |
| 581 | 20250106 | 095000 | 5640009400 | 31350 | 31400 | 31400 | 31300 | 1189 |
| 582 | 20250106 | 094900 | 5602738650 | 31350 | 31350 | 31400 | 31350 | 1550 |
| 583 | 20250106 | 094800 | 5554126800 | 31450 | 31450 | 31500 | 31350 | 1920 |
| 584 | 20250106 | 094700 | 5493825050 | 31500 | 31500 | 31500 | 31450 | 593 |
| 585 | 20250106 | 094600 | 5475161350 | 31500 | 31500 | 31500 | 31450 | 225 |
| 586 | 20250106 | 094500 | 5468075150 | 31550 | 31400 | 31550 | 31400 | 539 |
| 587 | 20250106 | 094400 | 5451138050 | 31400 | 31500 | 31500 | 31350 | 1435 |
| 588 | 20250106 | 094300 | 5406066850 | 31500 | 31450 | 31550 | 31400 | 821 |
| 589 | 20250106 | 094200 | 5380236900 | 31350 | 31300 | 31450 | 31250 | 4081 |
| 590 | 20250106 | 094100 | 5252492350 | 31300 | 31500 | 31550 | 31300 | 6604 |
| 591 | 20250106 | 094000 | 5045205950 | 31550 | 31550 | 31600 | 31500 | 2977 |
| 592 | 20250106 | 093900 | 4951349100 | 31550 | 31600 | 31600 | 31550 | 1972 |
| 593 | 20250106 | 093800 | 4889123850 | 31550 | 31700 | 31750 | 31550 | 2497 |
| 594 | 20250106 | 093700 | 4810186600 | 31750 | 31850 | 31900 | 31700 | 5423 |
| 595 | 20250106 | 093600 | 4637895550 | 31850 | 31900 | 31900 | 31850 | 764 |
| 596 | 20250106 | 093500 | 4613529250 | 31900 | 31950 | 32000 | 31900 | 2241 |
| 597 | 20250106 | 093400 | 4541971200 | 31950 | 32000 | 32000 | 31950 | 1291 |
| 598 | 20250106 | 093300 | 4500703500 | 31900 | 32050 | 32050 | 31850 | 2218 |
| 599 | 20250106 | 093200 | 4429819350 | 32050 | 32200 | 32250 | 32000 | 2291 |
| 600 | 20250106 | 093100 | 4356266350 | 32200 | 31800 | 32200 | 31750 | 5516 |
| 601 | 20250106 | 093000 | 4179788650 | 31800 | 31800 | 31900 | 31750 | 834 |
| 602 | 20250106 | 092900 | 4153259300 | 31800 | 31900 | 31900 | 31750 | 581 |
| 603 | 20250106 | 092800 | 4134772000 | 31900 | 31900 | 31950 | 31750 | 9264 |
| 604 | 20250106 | 092700 | 3839775950 | 31850 | 32000 | 32000 | 31850 | 6233 |
| 605 | 20250106 | 092600 | 3640750650 | 32000 | 31900 | 32000 | 31850 | 9087 |
| 606 | 20250106 | 092500 | 3350881400 | 31950 | 31950 | 32100 | 31900 | 6756 |
| 607 | 20250106 | 092400 | 3134769750 | 31900 | 31950 | 31950 | 31850 | 1521 |
| 608 | 20250106 | 092300 | 3086216050 | 31950 | 32000 | 32000 | 31950 | 2345 |
| 609 | 20250106 | 092200 | 3011274100 | 32000 | 31950 | 32000 | 31900 | 1600 |
| 610 | 20250106 | 092100 | 2960124600 | 31950 | 31850 | 32000 | 31750 | 2907 |
| 611 | 20250106 | 092000 | 2867450300 | 31850 | 31800 | 31850 | 31800 | 376 |
| 612 | 20250106 | 091900 | 2855486850 | 31800 | 31750 | 31850 | 31750 | 984 |
| 613 | 20250106 | 091800 | 2824217050 | 31750 | 31900 | 31900 | 31750 | 1977 |
| 614 | 20250106 | 091700 | 2761301700 | 31900 | 31900 | 31950 | 31800 | 1774 |
| 615 | 20250106 | 091600 | 2704779650 | 31900 | 31950 | 32000 | 31850 | 2213 |
| 616 | 20250106 | 091500 | 2634161750 | 31900 | 31950 | 32000 | 31800 | 1144 |
| 617 | 20250106 | 091400 | 2597637550 | 32000 | 31800 | 32000 | 31700 | 2010 |
| 618 | 20250106 | 091300 | 2533563600 | 31700 | 31750 | 31750 | 31650 | 711 |
| 619 | 20250106 | 091200 | 2511015950 | 31800 | 31800 | 31850 | 31700 | 2283 |
| 620 | 20250106 | 091100 | 2438500200 | 31800 | 31850 | 31900 | 31750 | 1594 |
| 621 | 20250106 | 091000 | 2387786850 | 31850 | 31600 | 31850 | 31550 | 1105 |
| 622 | 20250106 | 090900 | 2352793250 | 31550 | 31700 | 31700 | 31500 | 6588 |
| 623 | 20250106 | 090800 | 2144929600 | 31700 | 31750 | 31800 | 31600 | 3420 |
| 624 | 20250106 | 090700 | 2036509850 | 31750 | 31850 | 31850 | 31600 | 3118 |
| 625 | 20250106 | 090600 | 1937763400 | 31850 | 32150 | 32250 | 31750 | 4252 |
| 626 | 20250106 | 090500 | 1801958350 | 32200 | 31700 | 32250 | 31650 | 8978 |
| 627 | 20250106 | 090400 | 1515074000 | 31650 | 31750 | 31900 | 31600 | 4745 |
| 628 | 20250106 | 090300 | 1364421800 | 31750 | 31400 | 31750 | 31400 | 3218 |
| 629 | 20250106 | 090200 | 1262846000 | 31400 | 31450 | 31650 | 31200 | 7370 |
| 630 | 20250106 | 090100 | 1031676050 | 31450 | 32000 | 32100 | 31400 | 8951 |
| 631 | 20250106 | 090000 | 749014250 | 32050 | 31250 | 32150 | 31150 | 23078 |