33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250107 | 190400 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 24098 |
| 3 | 20250107 | 190300 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 4 | 20250107 | 190200 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 5 | 20250107 | 190100 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 6 | 20250107 | 190000 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 7 | 20250107 | 185900 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 8 | 20250107 | 185800 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 9 | 20250107 | 185700 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 10 | 20250107 | 185600 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 11 | 20250107 | 185500 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 12 | 20250107 | 185400 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 13 | 20250107 | 185300 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 14 | 20250107 | 185200 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 15 | 20250107 | 185100 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 16 | 20250107 | 185000 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 17 | 20250107 | 184900 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 18 | 20250107 | 184800 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 19 | 20250107 | 184700 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 20 | 20250107 | 184600 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 21 | 20250107 | 184500 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 22 | 20250107 | 184400 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 23 | 20250107 | 184300 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 24 | 20250107 | 184200 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 25 | 20250107 | 184100 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 26 | 20250107 | 184000 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 27 | 20250107 | 183900 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 28 | 20250107 | 183800 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 29 | 20250107 | 183700 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 30 | 20250107 | 183600 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 31 | 20250107 | 183500 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 32 | 20250107 | 183400 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 24098 |
| 33 | 20250107 | 183300 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 34 | 20250107 | 183200 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 35 | 20250107 | 183100 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 36 | 20250107 | 183000 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 37 | 20250107 | 182900 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 38 | 20250107 | 182800 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 39 | 20250107 | 182700 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 40 | 20250107 | 182600 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 41 | 20250107 | 182500 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 42 | 20250107 | 182400 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 43 | 20250107 | 182300 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 44 | 20250107 | 182200 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 45 | 20250107 | 182100 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 46 | 20250107 | 182000 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 47 | 20250107 | 181900 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 48 | 20250107 | 181800 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 49 | 20250107 | 181700 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 50 | 20250107 | 181600 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 51 | 20250107 | 181500 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 52 | 20250107 | 181400 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 53 | 20250107 | 181300 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 54 | 20250107 | 181200 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 55 | 20250107 | 181100 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 56 | 20250107 | 181000 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 57 | 20250107 | 180900 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 58 | 20250107 | 180800 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 59 | 20250107 | 180700 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 60 | 20250107 | 180600 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 61 | 20250107 | 180500 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 62 | 20250107 | 180400 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 24098 |
| 63 | 20250107 | 180300 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 64 | 20250107 | 180200 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 65 | 20250107 | 180100 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 66 | 20250107 | 180000 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 67 | 20250107 | 175900 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 68 | 20250107 | 175800 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 69 | 20250107 | 175700 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 70 | 20250107 | 175600 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 71 | 20250107 | 175500 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 72 | 20250107 | 175400 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 73 | 20250107 | 175300 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 74 | 20250107 | 175200 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 75 | 20250107 | 175100 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 76 | 20250107 | 175000 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 77 | 20250107 | 174900 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 78 | 20250107 | 174800 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 79 | 20250107 | 174700 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 80 | 20250107 | 174600 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 81 | 20250107 | 174500 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 82 | 20250107 | 174400 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 83 | 20250107 | 174300 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 84 | 20250107 | 174200 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 85 | 20250107 | 174100 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 86 | 20250107 | 174000 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 87 | 20250107 | 173900 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 88 | 20250107 | 173800 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 89 | 20250107 | 173700 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 90 | 20250107 | 173600 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 91 | 20250107 | 173500 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 92 | 20250107 | 173400 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 24098 |
| 93 | 20250107 | 173300 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 94 | 20250107 | 173200 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 95 | 20250107 | 173100 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 96 | 20250107 | 173000 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 97 | 20250107 | 172900 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 98 | 20250107 | 172800 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 99 | 20250107 | 172700 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 100 | 20250107 | 172600 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 101 | 20250107 | 172500 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 102 | 20250107 | 172400 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 103 | 20250107 | 172300 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 104 | 20250107 | 172200 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 105 | 20250107 | 172100 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 106 | 20250107 | 172000 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 107 | 20250107 | 171900 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 108 | 20250107 | 171800 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 109 | 20250107 | 171700 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 110 | 20250107 | 171600 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 111 | 20250107 | 171500 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 112 | 20250107 | 171400 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 113 | 20250107 | 171300 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 114 | 20250107 | 171200 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 115 | 20250107 | 171100 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 116 | 20250107 | 171000 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 117 | 20250107 | 170900 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 118 | 20250107 | 170800 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 119 | 20250107 | 170700 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 120 | 20250107 | 170600 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 121 | 20250107 | 170500 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 122 | 20250107 | 170400 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 24098 |
| 123 | 20250107 | 170300 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 124 | 20250107 | 170200 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 125 | 20250107 | 170100 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 126 | 20250107 | 170000 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 127 | 20250107 | 165900 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 128 | 20250107 | 165800 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 129 | 20250107 | 165700 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 130 | 20250107 | 165600 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 131 | 20250107 | 165500 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 132 | 20250107 | 165400 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 133 | 20250107 | 165300 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 134 | 20250107 | 165200 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 135 | 20250107 | 165100 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 136 | 20250107 | 165000 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 137 | 20250107 | 164900 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 138 | 20250107 | 164800 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 139 | 20250107 | 164700 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 140 | 20250107 | 164600 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 141 | 20250107 | 164500 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 142 | 20250107 | 164400 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 143 | 20250107 | 164300 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 144 | 20250107 | 164200 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 145 | 20250107 | 164100 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 146 | 20250107 | 164000 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 147 | 20250107 | 163900 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 148 | 20250107 | 163800 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 149 | 20250107 | 163700 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 150 | 20250107 | 163600 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 151 | 20250107 | 163500 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 152 | 20250107 | 163400 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 24098 |
| 153 | 20250107 | 163300 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 154 | 20250107 | 163200 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 155 | 20250107 | 163100 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 156 | 20250107 | 163000 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 157 | 20250107 | 162900 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 158 | 20250107 | 162800 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 159 | 20250107 | 162700 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 160 | 20250107 | 162600 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 161 | 20250107 | 162500 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 162 | 20250107 | 162400 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 163 | 20250107 | 162300 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 164 | 20250107 | 162200 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 165 | 20250107 | 162100 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 166 | 20250107 | 162000 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 167 | 20250107 | 161900 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 168 | 20250107 | 161800 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 169 | 20250107 | 161700 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 170 | 20250107 | 161600 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 171 | 20250107 | 161500 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 172 | 20250107 | 161400 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 173 | 20250107 | 161300 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 174 | 20250107 | 161200 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 175 | 20250107 | 161100 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 176 | 20250107 | 161000 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 177 | 20250107 | 160900 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 178 | 20250107 | 160800 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 179 | 20250107 | 160700 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 180 | 20250107 | 160600 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 181 | 20250107 | 160500 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 182 | 20250107 | 160400 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 24098 |
| 183 | 20250107 | 160300 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 184 | 20250107 | 160200 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 185 | 20250107 | 160100 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 186 | 20250107 | 160000 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 187 | 20250107 | 155900 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 188 | 20250107 | 155800 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 189 | 20250107 | 155700 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 190 | 20250107 | 155600 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 191 | 20250107 | 155500 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 192 | 20250107 | 155400 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 193 | 20250107 | 155300 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 194 | 20250107 | 155200 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 195 | 20250107 | 155100 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 196 | 20250107 | 155000 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 197 | 20250107 | 154900 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 198 | 20250107 | 154800 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 199 | 20250107 | 154700 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 200 | 20250107 | 154600 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 201 | 20250107 | 154500 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 202 | 20250107 | 154400 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 203 | 20250107 | 154300 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 204 | 20250107 | 154200 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 205 | 20250107 | 154100 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 206 | 20250107 | 154000 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 207 | 20250107 | 153900 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 208 | 20250107 | 153800 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 209 | 20250107 | 153700 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 210 | 20250107 | 153600 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 211 | 20250107 | 153500 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 212 | 20250107 | 153400 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 24098 |
| 213 | 20250107 | 153300 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 214 | 20250107 | 153200 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 215 | 20250107 | 153100 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 216 | 20250107 | 153000 | 31663818450 | 33850 | 33850 | 33850 | 33850 | 24098 |
| 217 | 20250107 | 152900 | 30848101150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 218 | 20250107 | 152800 | 30848101150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 219 | 20250107 | 152700 | 30848101150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 220 | 20250107 | 152600 | 30848101150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 221 | 20250107 | 152500 | 30848101150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 222 | 20250107 | 152400 | 30848101150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 223 | 20250107 | 152300 | 30848101150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 224 | 20250107 | 152200 | 30848101150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 225 | 20250107 | 152100 | 30848101150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 226 | 20250107 | 152000 | 30848101150 | 34150 | 34150 | 34150 | 34150 | 0 |
| 227 | 20250107 | 151900 | 30848101150 | 34150 | 34150 | 34200 | 34050 | 6933 |
| 228 | 20250107 | 151800 | 30611616100 | 34150 | 34050 | 34150 | 34050 | 2674 |
| 229 | 20250107 | 151700 | 30520429850 | 34050 | 34050 | 34100 | 34050 | 1354 |
| 230 | 20250107 | 151600 | 30474325250 | 34050 | 34100 | 34100 | 34050 | 1497 |
| 231 | 20250107 | 151500 | 30423350450 | 34100 | 34100 | 34100 | 34050 | 1331 |
| 232 | 20250107 | 151400 | 30378017400 | 34050 | 34100 | 34100 | 34050 | 1142 |
| 233 | 20250107 | 151300 | 30339091850 | 34100 | 34150 | 34150 | 34100 | 2642 |
| 234 | 20250107 | 151200 | 30248988100 | 34150 | 34100 | 34200 | 34100 | 5523 |
| 235 | 20250107 | 151100 | 30060429950 | 34150 | 34100 | 34150 | 34050 | 3815 |
| 236 | 20250107 | 151000 | 29930387750 | 34100 | 33950 | 34100 | 33950 | 2958 |
| 237 | 20250107 | 150900 | 29829777050 | 33950 | 33950 | 33950 | 33900 | 2647 |
| 238 | 20250107 | 150800 | 29739964150 | 33950 | 33900 | 33950 | 33850 | 1440 |
| 239 | 20250107 | 150700 | 29691137950 | 33900 | 33750 | 33900 | 33750 | 6104 |
| 240 | 20250107 | 150600 | 29484749750 | 33750 | 33750 | 33800 | 33750 | 1673 |
| 241 | 20250107 | 150500 | 29428285250 | 33750 | 33800 | 33800 | 33750 | 862 |
| 242 | 20250107 | 150400 | 29399172250 | 33800 | 33750 | 33800 | 33750 | 954 |
| 243 | 20250107 | 150300 | 29366935600 | 33750 | 33850 | 33850 | 33750 | 3981 |
| 244 | 20250107 | 150200 | 29232469950 | 33850 | 33800 | 33850 | 33800 | 987 |
| 245 | 20250107 | 150100 | 29199061550 | 33850 | 33800 | 33850 | 33750 | 1085 |
| 246 | 20250107 | 150000 | 29162403300 | 33800 | 33750 | 33800 | 33750 | 1370 |
| 247 | 20250107 | 145900 | 29116100750 | 33750 | 33750 | 33800 | 33700 | 1516 |
| 248 | 20250107 | 145800 | 29064935550 | 33750 | 33750 | 33750 | 33700 | 264 |
| 249 | 20250107 | 145700 | 29056030600 | 33750 | 33750 | 33750 | 33700 | 1131 |
| 250 | 20250107 | 145600 | 29017878100 | 33750 | 33750 | 33750 | 33700 | 954 |
| 251 | 20250107 | 145500 | 28985690750 | 33700 | 33750 | 33750 | 33700 | 927 |
| 252 | 20250107 | 145400 | 28954434550 | 33750 | 33700 | 33750 | 33700 | 767 |
| 253 | 20250107 | 145300 | 28928572950 | 33700 | 33700 | 33750 | 33700 | 2632 |
| 254 | 20250107 | 145200 | 28839873650 | 33750 | 33800 | 33800 | 33700 | 1795 |
| 255 | 20250107 | 145100 | 28779331100 | 33800 | 33750 | 33800 | 33750 | 1369 |
| 256 | 20250107 | 145000 | 28733102000 | 33750 | 33800 | 33800 | 33750 | 402 |
| 257 | 20250107 | 144900 | 28719529400 | 33800 | 33800 | 33800 | 33750 | 1426 |
| 258 | 20250107 | 144800 | 28671368100 | 33750 | 33750 | 33800 | 33750 | 1128 |
| 259 | 20250107 | 144700 | 28633296850 | 33750 | 33800 | 33800 | 33750 | 1583 |
| 260 | 20250107 | 144600 | 28579846800 | 33850 | 33850 | 33900 | 33800 | 3673 |
| 261 | 20250107 | 144500 | 28455593200 | 33900 | 33850 | 33900 | 33850 | 153 |
| 262 | 20250107 | 144400 | 28450406550 | 33850 | 33850 | 33900 | 33850 | 322 |
| 263 | 20250107 | 144300 | 28439494850 | 33900 | 33850 | 33900 | 33850 | 1123 |
| 264 | 20250107 | 144200 | 28401473650 | 33850 | 33850 | 33900 | 33850 | 1063 |
| 265 | 20250107 | 144100 | 28365452400 | 33850 | 33900 | 33900 | 33850 | 310 |
| 266 | 20250107 | 144000 | 28354948750 | 33900 | 33800 | 33900 | 33800 | 1770 |
| 267 | 20250107 | 143900 | 28295034300 | 33800 | 33850 | 33900 | 33750 | 1255 |
| 268 | 20250107 | 143800 | 28252561950 | 33850 | 33800 | 33900 | 33800 | 364 |
| 269 | 20250107 | 143700 | 28240243050 | 33800 | 33700 | 33800 | 33650 | 4362 |
| 270 | 20250107 | 143600 | 28093016150 | 33700 | 33750 | 33750 | 33650 | 2589 |
| 271 | 20250107 | 143500 | 28005775050 | 33750 | 33700 | 33750 | 33700 | 246 |
| 272 | 20250107 | 143400 | 27997482300 | 33750 | 33700 | 33750 | 33650 | 892 |
| 273 | 20250107 | 143300 | 27967414150 | 33700 | 33750 | 33750 | 33700 | 4096 |
| 274 | 20250107 | 143200 | 27829369400 | 33750 | 33800 | 33800 | 33700 | 4597 |
| 275 | 20250107 | 143100 | 27674222600 | 33800 | 33750 | 33800 | 33750 | 2484 |
| 276 | 20250107 | 143000 | 27590284050 | 33750 | 33850 | 33850 | 33750 | 4616 |
| 277 | 20250107 | 142900 | 27434315400 | 33850 | 33900 | 33900 | 33800 | 1981 |
| 278 | 20250107 | 142800 | 27367256550 | 33900 | 33900 | 33950 | 33900 | 424 |
| 279 | 20250107 | 142700 | 27352880400 | 33950 | 33900 | 33950 | 33850 | 508 |
| 280 | 20250107 | 142600 | 27335674050 | 33900 | 33950 | 33950 | 33850 | 723 |
| 281 | 20250107 | 142500 | 27311165350 | 33950 | 33950 | 33950 | 33900 | 2823 |
| 282 | 20250107 | 142400 | 27215455150 | 33950 | 33900 | 33950 | 33900 | 596 |
| 283 | 20250107 | 142300 | 27195247600 | 33900 | 33900 | 33950 | 33900 | 1278 |
| 284 | 20250107 | 142200 | 27151923200 | 33950 | 33900 | 33950 | 33900 | 539 |
| 285 | 20250107 | 142100 | 27133646850 | 33950 | 33950 | 33950 | 33900 | 340 |
| 286 | 20250107 | 142000 | 27122104250 | 33950 | 33900 | 33950 | 33900 | 52 |
| 287 | 20250107 | 141900 | 27120339900 | 33900 | 34000 | 34000 | 33900 | 1568 |
| 288 | 20250107 | 141800 | 27067112050 | 34000 | 34000 | 34000 | 33950 | 634 |
| 289 | 20250107 | 141700 | 27045567550 | 34000 | 34000 | 34000 | 33950 | 113 |
| 290 | 20250107 | 141600 | 27041728800 | 34000 | 34000 | 34000 | 33950 | 416 |
| 291 | 20250107 | 141500 | 27027601600 | 34000 | 34000 | 34000 | 33950 | 229 |
| 292 | 20250107 | 141400 | 27019824300 | 34000 | 34000 | 34000 | 33950 | 212 |
| 293 | 20250107 | 141300 | 27012618500 | 34000 | 34000 | 34000 | 33950 | 687 |
| 294 | 20250107 | 141200 | 26989269750 | 34000 | 33950 | 34000 | 33950 | 240 |
| 295 | 20250107 | 141100 | 26981121600 | 33950 | 33950 | 34000 | 33950 | 557 |
| 296 | 20250107 | 141000 | 26962210800 | 34000 | 34000 | 34000 | 33950 | 623 |
| 297 | 20250107 | 140900 | 26941041900 | 34000 | 34000 | 34000 | 34000 | 183 |
| 298 | 20250107 | 140800 | 26934819900 | 33950 | 34000 | 34000 | 33950 | 729 |
| 299 | 20250107 | 140700 | 26910067550 | 34000 | 34000 | 34050 | 33950 | 3036 |
| 300 | 20250107 | 140600 | 26806970300 | 34000 | 34050 | 34050 | 34000 | 180 |
| 301 | 20250107 | 140500 | 26800849600 | 34050 | 34000 | 34050 | 34000 | 188 |
| 302 | 20250107 | 140400 | 26794455750 | 34000 | 34000 | 34050 | 34000 | 639 |
| 303 | 20250107 | 140300 | 26772727950 | 34000 | 34000 | 34050 | 34000 | 2073 |
| 304 | 20250107 | 140200 | 26702245650 | 33950 | 33950 | 34000 | 33950 | 477 |
| 305 | 20250107 | 140100 | 26686041000 | 33950 | 33950 | 34000 | 33950 | 392 |
| 306 | 20250107 | 140000 | 26672732400 | 33950 | 34000 | 34000 | 33950 | 740 |
| 307 | 20250107 | 135900 | 26647608650 | 33950 | 33950 | 34000 | 33950 | 1019 |
| 308 | 20250107 | 135800 | 26613012200 | 34000 | 33950 | 34000 | 33950 | 392 |
| 309 | 20250107 | 135700 | 26599693150 | 33950 | 34050 | 34050 | 33950 | 696 |
| 310 | 20250107 | 135600 | 26576029300 | 34050 | 34050 | 34050 | 34000 | 903 |
| 311 | 20250107 | 135500 | 26545319300 | 34000 | 34000 | 34050 | 34000 | 716 |
| 312 | 20250107 | 135400 | 26520967800 | 34000 | 34000 | 34000 | 33950 | 632 |
| 313 | 20250107 | 135300 | 26499511100 | 34000 | 33950 | 34000 | 33950 | 674 |
| 314 | 20250107 | 135200 | 26476612700 | 34000 | 34050 | 34050 | 33950 | 232 |
| 315 | 20250107 | 135100 | 26468723900 | 34050 | 34000 | 34050 | 33950 | 982 |
| 316 | 20250107 | 135000 | 26435368650 | 34000 | 34000 | 34050 | 33950 | 895 |
| 317 | 20250107 | 134900 | 26404945900 | 34050 | 34000 | 34050 | 33950 | 284 |
| 318 | 20250107 | 134800 | 26395289800 | 34000 | 33900 | 34000 | 33900 | 1641 |
| 319 | 20250107 | 134700 | 26339577100 | 33950 | 33950 | 33950 | 33900 | 750 |
| 320 | 20250107 | 134600 | 26314123200 | 34000 | 33950 | 34000 | 33950 | 116 |
| 321 | 20250107 | 134500 | 26310183950 | 33950 | 33950 | 34000 | 33900 | 1422 |
| 322 | 20250107 | 134400 | 26261961550 | 33900 | 33950 | 33950 | 33900 | 1034 |
| 323 | 20250107 | 134300 | 26226863950 | 34000 | 34050 | 34050 | 34000 | 1948 |
| 324 | 20250107 | 134200 | 26160629750 | 34050 | 34050 | 34100 | 34000 | 663 |
| 325 | 20250107 | 134100 | 26138064450 | 34050 | 34000 | 34050 | 34000 | 391 |
| 326 | 20250107 | 134000 | 26124754700 | 34000 | 33950 | 34000 | 33950 | 480 |
| 327 | 20250107 | 133900 | 26108448100 | 33950 | 33950 | 33950 | 33950 | 215 |
| 328 | 20250107 | 133800 | 26101148850 | 34000 | 34000 | 34000 | 33900 | 2635 |
| 329 | 20250107 | 133700 | 26011615050 | 34000 | 34000 | 34000 | 33900 | 1344 |
| 330 | 20250107 | 133600 | 25965975150 | 34000 | 34050 | 34050 | 33950 | 952 |
| 331 | 20250107 | 133500 | 25933608150 | 34050 | 34000 | 34050 | 33950 | 1581 |
| 332 | 20250107 | 133400 | 25879838550 | 34000 | 33850 | 34000 | 33850 | 2590 |
| 333 | 20250107 | 133300 | 25792020150 | 33850 | 33800 | 33900 | 33800 | 1812 |
| 334 | 20250107 | 133200 | 25730687950 | 33850 | 33800 | 33850 | 33800 | 930 |
| 335 | 20250107 | 133100 | 25699243400 | 33800 | 33800 | 33850 | 33800 | 1138 |
| 336 | 20250107 | 133000 | 25660776400 | 33800 | 33800 | 33850 | 33800 | 3756 |
| 337 | 20250107 | 132900 | 25533709850 | 33800 | 33800 | 33850 | 33800 | 1780 |
| 338 | 20250107 | 132800 | 25473544750 | 33850 | 33850 | 33900 | 33800 | 1180 |
| 339 | 20250107 | 132700 | 25433618500 | 33850 | 33800 | 33900 | 33750 | 6417 |
| 340 | 20250107 | 132600 | 25216699750 | 33850 | 33850 | 33900 | 33800 | 3930 |
| 341 | 20250107 | 132500 | 25083674300 | 33850 | 33850 | 33900 | 33850 | 558 |
| 342 | 20250107 | 132400 | 25064782300 | 33900 | 33900 | 33900 | 33850 | 1324 |
| 343 | 20250107 | 132300 | 25019960900 | 33850 | 33950 | 33950 | 33850 | 3416 |
| 344 | 20250107 | 132200 | 24904182900 | 33950 | 33950 | 34000 | 33950 | 743 |
| 345 | 20250107 | 132100 | 24878957300 | 33950 | 33900 | 34000 | 33900 | 1059 |
| 346 | 20250107 | 132000 | 24843032000 | 33900 | 33900 | 33900 | 33850 | 1240 |
| 347 | 20250107 | 131900 | 24801000500 | 33850 | 33850 | 33900 | 33850 | 836 |
| 348 | 20250107 | 131800 | 24772693100 | 33850 | 33850 | 33900 | 33800 | 3489 |
| 349 | 20250107 | 131700 | 24654605650 | 33850 | 33900 | 33950 | 33850 | 6262 |
| 350 | 20250107 | 131600 | 24442483250 | 33950 | 34000 | 34000 | 33900 | 5780 |
| 351 | 20250107 | 131500 | 24246416850 | 34000 | 34000 | 34000 | 33950 | 312 |
| 352 | 20250107 | 131400 | 24235812450 | 34000 | 34050 | 34050 | 33950 | 4523 |
| 353 | 20250107 | 131300 | 24082111850 | 34050 | 34050 | 34050 | 34000 | 374 |
| 354 | 20250107 | 131200 | 24069377450 | 34050 | 34050 | 34050 | 34000 | 306 |
| 355 | 20250107 | 131100 | 24058962650 | 34050 | 34050 | 34050 | 34000 | 586 |
| 356 | 20250107 | 131000 | 24039012350 | 34050 | 34000 | 34050 | 34000 | 370 |
| 357 | 20250107 | 130900 | 24026432250 | 34000 | 34100 | 34100 | 33950 | 4970 |
| 358 | 20250107 | 130800 | 23857406750 | 34100 | 34150 | 34150 | 34050 | 199 |
| 359 | 20250107 | 130700 | 23850621500 | 34150 | 34150 | 34150 | 34100 | 350 |
| 360 | 20250107 | 130600 | 23838683950 | 34150 | 34200 | 34200 | 34150 | 775 |
| 361 | 20250107 | 130500 | 23812208100 | 34200 | 34150 | 34200 | 34150 | 308 |
| 362 | 20250107 | 130400 | 23801681800 | 34200 | 34150 | 34200 | 34100 | 443 |
| 363 | 20250107 | 130300 | 23786551050 | 34200 | 34150 | 34200 | 34100 | 563 |
| 364 | 20250107 | 130200 | 23767339450 | 34100 | 34150 | 34150 | 34100 | 883 |
| 365 | 20250107 | 130100 | 23737201600 | 34100 | 34050 | 34150 | 34000 | 2609 |
| 366 | 20250107 | 130000 | 23648432050 | 34050 | 34050 | 34100 | 34000 | 878 |
| 367 | 20250107 | 125900 | 23618537650 | 34000 | 34050 | 34050 | 34000 | 1244 |
| 368 | 20250107 | 125800 | 23576205750 | 34050 | 34050 | 34050 | 34000 | 1126 |
| 369 | 20250107 | 125700 | 23537894000 | 34050 | 34100 | 34100 | 34000 | 5478 |
| 370 | 20250107 | 125600 | 23351400200 | 34100 | 34100 | 34150 | 34100 | 196 |
| 371 | 20250107 | 125500 | 23344713850 | 34150 | 34100 | 34150 | 34100 | 229 |
| 372 | 20250107 | 125400 | 23336904200 | 34150 | 34100 | 34150 | 34100 | 419 |
| 373 | 20250107 | 125300 | 23322601750 | 34150 | 34100 | 34150 | 34100 | 317 |
| 374 | 20250107 | 125200 | 23311790050 | 34150 | 34150 | 34150 | 34100 | 335 |
| 375 | 20250107 | 125100 | 23300354700 | 34150 | 34100 | 34150 | 34100 | 1170 |
| 376 | 20250107 | 125000 | 23260446300 | 34100 | 34100 | 34150 | 34100 | 1019 |
| 377 | 20250107 | 124900 | 23225696550 | 34150 | 34150 | 34150 | 34100 | 435 |
| 378 | 20250107 | 124800 | 23210850250 | 34150 | 34150 | 34150 | 34100 | 428 |
| 379 | 20250107 | 124700 | 23196248400 | 34150 | 34150 | 34150 | 34100 | 484 |
| 380 | 20250107 | 124600 | 23179732650 | 34150 | 34100 | 34150 | 34100 | 145 |
| 381 | 20250107 | 124500 | 23174784850 | 34150 | 34150 | 34150 | 34100 | 836 |
| 382 | 20250107 | 124400 | 23146267950 | 34150 | 34050 | 34150 | 34050 | 797 |
| 383 | 20250107 | 124300 | 23119071500 | 34100 | 34100 | 34100 | 34050 | 897 |
| 384 | 20250107 | 124200 | 23088496350 | 34050 | 34100 | 34100 | 34000 | 4393 |
| 385 | 20250107 | 124100 | 22938827300 | 34000 | 34050 | 34050 | 33950 | 12724 |
| 386 | 20250107 | 124000 | 22505907250 | 34050 | 34050 | 34100 | 34050 | 1063 |
| 387 | 20250107 | 123900 | 22469688350 | 34100 | 34100 | 34150 | 34050 | 3401 |
| 388 | 20250107 | 123800 | 22353725050 | 34100 | 34150 | 34150 | 34100 | 957 |
| 389 | 20250107 | 123700 | 22321073400 | 34150 | 34150 | 34200 | 34100 | 8958 |
| 390 | 20250107 | 123600 | 22015515550 | 34200 | 34200 | 34200 | 34150 | 7645 |
| 391 | 20250107 | 123500 | 21754323900 | 34200 | 34200 | 34250 | 34150 | 4475 |
| 392 | 20250107 | 123400 | 21601303450 | 34200 | 34150 | 34200 | 34150 | 2057 |
| 393 | 20250107 | 123300 | 21530986350 | 34200 | 34200 | 34200 | 34150 | 2271 |
| 394 | 20250107 | 123200 | 21453369050 | 34200 | 34200 | 34250 | 34200 | 749 |
| 395 | 20250107 | 123100 | 21427752550 | 34200 | 34200 | 34250 | 34200 | 2277 |
| 396 | 20250107 | 123000 | 21349876900 | 34250 | 34250 | 34250 | 34200 | 1133 |
| 397 | 20250107 | 122900 | 21311124650 | 34250 | 34300 | 34300 | 34200 | 623 |
| 398 | 20250107 | 122800 | 21289789100 | 34300 | 34250 | 34300 | 34200 | 3034 |
| 399 | 20250107 | 122700 | 21185911250 | 34250 | 34250 | 34300 | 34250 | 3002 |
| 400 | 20250107 | 122600 | 21083091050 | 34250 | 34350 | 34350 | 34250 | 5071 |
| 401 | 20250107 | 122500 | 20909160650 | 34300 | 34350 | 34350 | 34300 | 6664 |
| 402 | 20250107 | 122400 | 20680355800 | 34350 | 34400 | 34400 | 34350 | 1564 |
| 403 | 20250107 | 122300 | 20626614950 | 34350 | 34400 | 34400 | 34350 | 1266 |
| 404 | 20250107 | 122200 | 20583109850 | 34400 | 34400 | 34450 | 34400 | 3073 |
| 405 | 20250107 | 122100 | 20477398450 | 34400 | 34400 | 34450 | 34400 | 3159 |
| 406 | 20250107 | 122000 | 20368728700 | 34400 | 34450 | 34450 | 34400 | 654 |
| 407 | 20250107 | 121900 | 20346229950 | 34400 | 34400 | 34450 | 34400 | 645 |
| 408 | 20250107 | 121800 | 20324039000 | 34400 | 34400 | 34450 | 34350 | 1241 |
| 409 | 20250107 | 121700 | 20281352600 | 34350 | 34350 | 34400 | 34350 | 1069 |
| 410 | 20250107 | 121600 | 20244595650 | 34350 | 34350 | 34400 | 34350 | 1055 |
| 411 | 20250107 | 121500 | 20208346350 | 34350 | 34350 | 34400 | 34350 | 278 |
| 412 | 20250107 | 121400 | 20198789250 | 34350 | 34350 | 34400 | 34350 | 711 |
| 413 | 20250107 | 121300 | 20174342200 | 34350 | 34400 | 34400 | 34350 | 701 |
| 414 | 20250107 | 121200 | 20150244950 | 34350 | 34450 | 34450 | 34350 | 6426 |
| 415 | 20250107 | 121100 | 19929283600 | 34450 | 34450 | 34450 | 34400 | 1079 |
| 416 | 20250107 | 121000 | 19892165250 | 34450 | 34400 | 34450 | 34400 | 183 |
| 417 | 20250107 | 120900 | 19885867250 | 34400 | 34450 | 34450 | 34400 | 158 |
| 418 | 20250107 | 120800 | 19880428050 | 34450 | 34400 | 34450 | 34400 | 321 |
| 419 | 20250107 | 120700 | 19869372300 | 34450 | 34450 | 34450 | 34400 | 1113 |
| 420 | 20250107 | 120600 | 19831083250 | 34450 | 34400 | 34450 | 34350 | 1603 |
| 421 | 20250107 | 120500 | 19775913600 | 34400 | 34400 | 34400 | 34350 | 563 |
| 422 | 20250107 | 120400 | 19756555600 | 34400 | 34450 | 34450 | 34400 | 6082 |
| 423 | 20250107 | 120300 | 19547306000 | 34450 | 34450 | 34450 | 34400 | 264 |
| 424 | 20250107 | 120200 | 19538222000 | 34450 | 34500 | 34500 | 34400 | 1493 |
| 425 | 20250107 | 120100 | 19486783050 | 34500 | 34500 | 34500 | 34450 | 58 |
| 426 | 20250107 | 120000 | 19484783200 | 34500 | 34500 | 34500 | 34450 | 41 |
| 427 | 20250107 | 115900 | 19483369350 | 34450 | 34500 | 34500 | 34450 | 538 |
| 428 | 20250107 | 115800 | 19464829700 | 34500 | 34500 | 34500 | 34450 | 1054 |
| 429 | 20250107 | 115700 | 19428514250 | 34450 | 34450 | 34500 | 34450 | 1529 |
| 430 | 20250107 | 115600 | 19375836950 | 34450 | 34450 | 34500 | 34450 | 217 |
| 431 | 20250107 | 115500 | 19368360400 | 34500 | 34500 | 34500 | 34450 | 916 |
| 432 | 20250107 | 115400 | 19336790150 | 34500 | 34550 | 34550 | 34450 | 2258 |
| 433 | 20250107 | 115300 | 19258899150 | 34550 | 34500 | 34550 | 34500 | 129 |
| 434 | 20250107 | 115200 | 19254447200 | 34500 | 34500 | 34550 | 34500 | 223 |
| 435 | 20250107 | 115100 | 19246753600 | 34550 | 34550 | 34600 | 34550 | 379 |
| 436 | 20250107 | 115000 | 19233659000 | 34550 | 34500 | 34550 | 34500 | 590 |
| 437 | 20250107 | 114900 | 19213277550 | 34500 | 34550 | 34600 | 34500 | 271 |
| 438 | 20250107 | 114800 | 19203914750 | 34550 | 34550 | 34550 | 34500 | 365 |
| 439 | 20250107 | 114700 | 19191320750 | 34550 | 34550 | 34550 | 34500 | 70 |
| 440 | 20250107 | 114600 | 19188903950 | 34550 | 34550 | 34550 | 34500 | 513 |
| 441 | 20250107 | 114500 | 19171202050 | 34500 | 34500 | 34550 | 34500 | 1742 |
| 442 | 20250107 | 114400 | 19111093700 | 34500 | 34500 | 34500 | 34500 | 203 |
| 443 | 20250107 | 114300 | 19104090200 | 34500 | 34500 | 34500 | 34450 | 837 |
| 444 | 20250107 | 114200 | 19075248750 | 34500 | 34500 | 34500 | 34450 | 2605 |
| 445 | 20250107 | 114100 | 18985484200 | 34450 | 34500 | 34500 | 34450 | 1022 |
| 446 | 20250107 | 114000 | 18950243250 | 34500 | 34550 | 34550 | 34500 | 2987 |
| 447 | 20250107 | 113900 | 18847182500 | 34550 | 34550 | 34550 | 34500 | 1306 |
| 448 | 20250107 | 113800 | 18802113900 | 34550 | 34550 | 34550 | 34500 | 83 |
| 449 | 20250107 | 113700 | 18799246550 | 34550 | 34600 | 34600 | 34550 | 572 |
| 450 | 20250107 | 113600 | 18779480750 | 34550 | 34550 | 34550 | 34550 | 486 |
| 451 | 20250107 | 113500 | 18762689450 | 34500 | 34550 | 34550 | 34500 | 284 |
| 452 | 20250107 | 113400 | 18752884000 | 34550 | 34550 | 34600 | 34550 | 475 |
| 453 | 20250107 | 113300 | 18736472600 | 34550 | 34550 | 34600 | 34550 | 400 |
| 454 | 20250107 | 113200 | 18722651300 | 34550 | 34600 | 34600 | 34550 | 275 |
| 455 | 20250107 | 113100 | 18713139600 | 34600 | 34550 | 34600 | 34550 | 875 |
| 456 | 20250107 | 113000 | 18682880250 | 34550 | 34600 | 34600 | 34550 | 267 |
| 457 | 20250107 | 112900 | 18673652150 | 34550 | 34550 | 34550 | 34550 | 387 |
| 458 | 20250107 | 112800 | 18660281300 | 34600 | 34550 | 34600 | 34500 | 707 |
| 459 | 20250107 | 112700 | 18635856800 | 34550 | 34500 | 34550 | 34500 | 227 |
| 460 | 20250107 | 112600 | 18628018850 | 34500 | 34550 | 34550 | 34450 | 596 |
| 461 | 20250107 | 112500 | 18607469100 | 34450 | 34550 | 34550 | 34450 | 1527 |
| 462 | 20250107 | 112400 | 18554786150 | 34550 | 34550 | 34550 | 34450 | 1527 |
| 463 | 20250107 | 112300 | 18502103500 | 34550 | 34550 | 34550 | 34550 | 162 |
| 464 | 20250107 | 112200 | 18496506400 | 34500 | 34500 | 34550 | 34500 | 187 |
| 465 | 20250107 | 112100 | 18490054400 | 34500 | 34600 | 34600 | 34500 | 310 |
| 466 | 20250107 | 112000 | 18479356000 | 34500 | 34550 | 34600 | 34500 | 1931 |
| 467 | 20250107 | 111900 | 18412713000 | 34550 | 34550 | 34600 | 34550 | 1845 |
| 468 | 20250107 | 111800 | 18348965950 | 34550 | 34600 | 34600 | 34550 | 89 |
| 469 | 20250107 | 111700 | 18345890650 | 34550 | 34500 | 34550 | 34500 | 276 |
| 470 | 20250107 | 111600 | 18336358600 | 34500 | 34550 | 34550 | 34500 | 3702 |
| 471 | 20250107 | 111500 | 18208620000 | 34550 | 34600 | 34600 | 34500 | 2811 |
| 472 | 20250107 | 111400 | 18111500300 | 34600 | 34600 | 34600 | 34550 | 1153 |
| 473 | 20250107 | 111300 | 18071633050 | 34600 | 34600 | 34650 | 34550 | 960 |
| 474 | 20250107 | 111200 | 18038417600 | 34600 | 34600 | 34600 | 34550 | 539 |
| 475 | 20250107 | 111100 | 18019774500 | 34550 | 34650 | 34650 | 34550 | 856 |
| 476 | 20250107 | 111000 | 17990162450 | 34650 | 34650 | 34650 | 34600 | 4037 |
| 477 | 20250107 | 110900 | 17850386950 | 34700 | 34650 | 34700 | 34650 | 244 |
| 478 | 20250107 | 110800 | 17841929400 | 34650 | 34700 | 34750 | 34650 | 656 |
| 479 | 20250107 | 110700 | 17819169550 | 34700 | 34650 | 34750 | 34650 | 801 |
| 480 | 20250107 | 110600 | 17791377100 | 34700 | 34700 | 34700 | 34650 | 951 |
| 481 | 20250107 | 110500 | 17758385300 | 34650 | 34700 | 34700 | 34650 | 775 |
| 482 | 20250107 | 110400 | 17731524950 | 34700 | 34650 | 34700 | 34650 | 697 |
| 483 | 20250107 | 110300 | 17707347400 | 34650 | 34750 | 34750 | 34650 | 1437 |
| 484 | 20250107 | 110200 | 17657467400 | 34750 | 34700 | 34750 | 34700 | 1454 |
| 485 | 20250107 | 110100 | 17606993100 | 34750 | 34800 | 34800 | 34750 | 2761 |
| 486 | 20250107 | 110000 | 17511046050 | 34800 | 34850 | 34850 | 34750 | 2913 |
| 487 | 20250107 | 105900 | 17409690550 | 34850 | 34850 | 34850 | 34800 | 1964 |
| 488 | 20250107 | 105800 | 17341268050 | 34800 | 34800 | 34850 | 34750 | 877 |
| 489 | 20250107 | 105700 | 17310743800 | 34800 | 34800 | 34800 | 34750 | 512 |
| 490 | 20250107 | 105600 | 17292926450 | 34850 | 34800 | 34850 | 34800 | 580 |
| 491 | 20250107 | 105500 | 17272726250 | 34850 | 34800 | 34850 | 34800 | 2654 |
| 492 | 20250107 | 105400 | 17180285900 | 34800 | 34800 | 34850 | 34750 | 4784 |
| 493 | 20250107 | 105300 | 17013760500 | 34800 | 34750 | 34800 | 34700 | 3612 |
| 494 | 20250107 | 105200 | 16888236050 | 34700 | 34700 | 34750 | 34650 | 382 |
| 495 | 20250107 | 105100 | 16874985150 | 34700 | 34700 | 34700 | 34650 | 883 |
| 496 | 20250107 | 105000 | 16844348650 | 34700 | 34700 | 34750 | 34650 | 2771 |
| 497 | 20250107 | 104900 | 16748172750 | 34700 | 34650 | 34700 | 34650 | 351 |
| 498 | 20250107 | 104800 | 16735994050 | 34650 | 34700 | 34700 | 34650 | 1196 |
| 499 | 20250107 | 104700 | 16694550350 | 34650 | 34650 | 34650 | 34600 | 922 |
| 500 | 20250107 | 104600 | 16662607000 | 34650 | 34600 | 34650 | 34600 | 475 |
| 501 | 20250107 | 104500 | 16646150250 | 34600 | 34650 | 34650 | 34600 | 387 |
| 502 | 20250107 | 104400 | 16632756150 | 34600 | 34650 | 34650 | 34600 | 978 |
| 503 | 20250107 | 104300 | 16598886550 | 34650 | 34700 | 34700 | 34650 | 1576 |
| 504 | 20250107 | 104200 | 16544264550 | 34700 | 34700 | 34750 | 34650 | 2646 |
| 505 | 20250107 | 104100 | 16452465800 | 34700 | 34700 | 34700 | 34650 | 399 |
| 506 | 20250107 | 104000 | 16438634900 | 34700 | 34650 | 34700 | 34650 | 658 |
| 507 | 20250107 | 103900 | 16415803250 | 34650 | 34600 | 34700 | 34600 | 1745 |
| 508 | 20250107 | 103800 | 16355371750 | 34600 | 34550 | 34600 | 34550 | 477 |
| 509 | 20250107 | 103700 | 16338874300 | 34550 | 34500 | 34550 | 34500 | 736 |
| 510 | 20250107 | 103600 | 16313449900 | 34550 | 34600 | 34600 | 34550 | 501 |
| 511 | 20250107 | 103500 | 16296132150 | 34600 | 34500 | 34600 | 34500 | 872 |
| 512 | 20250107 | 103400 | 16265994600 | 34550 | 34500 | 34550 | 34450 | 613 |
| 513 | 20250107 | 103300 | 16244821250 | 34500 | 34450 | 34500 | 34450 | 993 |
| 514 | 20250107 | 103200 | 16210606800 | 34450 | 34450 | 34500 | 34450 | 2066 |
| 515 | 20250107 | 103100 | 16139416450 | 34450 | 34450 | 34500 | 34450 | 594 |
| 516 | 20250107 | 103000 | 16118952550 | 34500 | 34500 | 34500 | 34450 | 738 |
| 517 | 20250107 | 102900 | 16093496700 | 34500 | 34450 | 34500 | 34450 | 648 |
| 518 | 20250107 | 102800 | 16071149400 | 34450 | 34450 | 34500 | 34450 | 45 |
| 519 | 20250107 | 102700 | 16069597550 | 34450 | 34500 | 34550 | 34450 | 1332 |
| 520 | 20250107 | 102600 | 16023661900 | 34500 | 34450 | 34500 | 34450 | 189 |
| 521 | 20250107 | 102500 | 16017143350 | 34450 | 34550 | 34550 | 34450 | 899 |
| 522 | 20250107 | 102400 | 15986137350 | 34550 | 34500 | 34550 | 34450 | 1747 |
| 523 | 20250107 | 102300 | 15925840850 | 34500 | 34450 | 34500 | 34450 | 936 |
| 524 | 20250107 | 102200 | 15893586500 | 34500 | 34450 | 34500 | 34450 | 664 |
| 525 | 20250107 | 102100 | 15870705150 | 34500 | 34450 | 34500 | 34450 | 1596 |
| 526 | 20250107 | 102000 | 15815666950 | 34450 | 34500 | 34500 | 34400 | 492 |
| 527 | 20250107 | 101900 | 15798721300 | 34450 | 34400 | 34450 | 34400 | 1970 |
| 528 | 20250107 | 101800 | 15730888000 | 34400 | 34400 | 34450 | 34350 | 4258 |
| 529 | 20250107 | 101700 | 15584445400 | 34450 | 34400 | 34450 | 34400 | 665 |
| 530 | 20250107 | 101600 | 15561565700 | 34400 | 34400 | 34450 | 34400 | 794 |
| 531 | 20250107 | 101500 | 15534244000 | 34450 | 34450 | 34450 | 34400 | 370 |
| 532 | 20250107 | 101400 | 15521515200 | 34450 | 34450 | 34450 | 34400 | 375 |
| 533 | 20250107 | 101300 | 15508601700 | 34450 | 34500 | 34550 | 34450 | 1891 |
| 534 | 20250107 | 101200 | 15443385450 | 34550 | 34550 | 34550 | 34450 | 2203 |
| 535 | 20250107 | 101100 | 15367388250 | 34550 | 34450 | 34550 | 34400 | 2686 |
| 536 | 20250107 | 101000 | 15274798000 | 34450 | 34400 | 34450 | 34400 | 1925 |
| 537 | 20250107 | 100900 | 15208510850 | 34450 | 34450 | 34450 | 34400 | 1448 |
| 538 | 20250107 | 100800 | 15158679150 | 34400 | 34400 | 34450 | 34400 | 1381 |
| 539 | 20250107 | 100700 | 15111164850 | 34450 | 34400 | 34450 | 34400 | 1119 |
| 540 | 20250107 | 100600 | 15072662450 | 34400 | 34450 | 34450 | 34400 | 4064 |
| 541 | 20250107 | 100500 | 14932855500 | 34450 | 34500 | 34500 | 34450 | 3598 |
| 542 | 20250107 | 100400 | 14808864150 | 34500 | 34550 | 34550 | 34500 | 1348 |
| 543 | 20250107 | 100300 | 14762357700 | 34500 | 34550 | 34550 | 34500 | 6205 |
| 544 | 20250107 | 100200 | 14548150050 | 34600 | 34600 | 34600 | 34550 | 2747 |
| 545 | 20250107 | 100100 | 14453119100 | 34650 | 34650 | 34700 | 34600 | 1002 |
| 546 | 20250107 | 100000 | 14418401250 | 34650 | 34750 | 34750 | 34650 | 813 |
| 547 | 20250107 | 095900 | 14390194200 | 34700 | 34700 | 34750 | 34700 | 672 |
| 548 | 20250107 | 095800 | 14366874950 | 34700 | 34750 | 34750 | 34700 | 1693 |
| 549 | 20250107 | 095700 | 14308103650 | 34750 | 34800 | 34800 | 34750 | 3874 |
| 550 | 20250107 | 095600 | 14173416150 | 34800 | 34800 | 34850 | 34700 | 3231 |
| 551 | 20250107 | 095500 | 14060974100 | 34700 | 34700 | 34800 | 34650 | 5194 |
| 552 | 20250107 | 095400 | 13880654450 | 34750 | 34750 | 34750 | 34700 | 2245 |
| 553 | 20250107 | 095300 | 13802666050 | 34700 | 34750 | 34750 | 34700 | 1240 |
| 554 | 20250107 | 095200 | 13759610600 | 34750 | 34750 | 34750 | 34700 | 548 |
| 555 | 20250107 | 095100 | 13740590200 | 34700 | 34700 | 34750 | 34650 | 1758 |
| 556 | 20250107 | 095000 | 13679578900 | 34700 | 34700 | 34750 | 34650 | 1349 |
| 557 | 20250107 | 094900 | 13632770500 | 34750 | 34600 | 34750 | 34600 | 4826 |
| 558 | 20250107 | 094800 | 13465286850 | 34600 | 34500 | 34700 | 34500 | 4592 |
| 559 | 20250107 | 094700 | 13306508350 | 34500 | 34500 | 34550 | 34500 | 1289 |
| 560 | 20250107 | 094600 | 13262035900 | 34550 | 34550 | 34550 | 34500 | 2374 |
| 561 | 20250107 | 094500 | 13180070900 | 34600 | 34600 | 34600 | 34500 | 956 |
| 562 | 20250107 | 094400 | 13147057500 | 34600 | 34550 | 34600 | 34500 | 480 |
| 563 | 20250107 | 094300 | 13130476800 | 34500 | 34600 | 34600 | 34450 | 5348 |
| 564 | 20250107 | 094200 | 12945817200 | 34600 | 34600 | 34650 | 34550 | 1552 |
| 565 | 20250107 | 094100 | 12892140600 | 34650 | 34600 | 34700 | 34550 | 1374 |
| 566 | 20250107 | 094000 | 12844565700 | 34550 | 34650 | 34650 | 34550 | 1553 |
| 567 | 20250107 | 093900 | 12790846750 | 34650 | 34500 | 34700 | 34500 | 2584 |
| 568 | 20250107 | 093800 | 12701402150 | 34500 | 34350 | 34500 | 34300 | 9045 |
| 569 | 20250107 | 093700 | 12390219800 | 34350 | 34450 | 34450 | 34350 | 7139 |
| 570 | 20250107 | 093600 | 12144808550 | 34400 | 34450 | 34500 | 34400 | 5093 |
| 571 | 20250107 | 093500 | 11969445450 | 34450 | 34450 | 34550 | 34400 | 7572 |
| 572 | 20250107 | 093400 | 11708588750 | 34450 | 34550 | 34550 | 34450 | 4196 |
| 573 | 20250107 | 093300 | 11563850500 | 34550 | 34500 | 34550 | 34450 | 8218 |
| 574 | 20250107 | 093200 | 11280413850 | 34500 | 34550 | 34600 | 34500 | 4154 |
| 575 | 20250107 | 093100 | 11137050050 | 34550 | 34650 | 34650 | 34550 | 9441 |
| 576 | 20250107 | 093000 | 10810532650 | 34650 | 34700 | 34750 | 34600 | 4595 |
| 577 | 20250107 | 092900 | 10651279500 | 34750 | 34750 | 34800 | 34700 | 2364 |
| 578 | 20250107 | 092800 | 10569149600 | 34750 | 34850 | 34850 | 34750 | 2105 |
| 579 | 20250107 | 092700 | 10495861100 | 34800 | 34800 | 34900 | 34800 | 3010 |
| 580 | 20250107 | 092600 | 10390985950 | 34750 | 34800 | 34800 | 34700 | 1910 |
| 581 | 20250107 | 092500 | 10324617150 | 34800 | 34600 | 34850 | 34600 | 4965 |
| 582 | 20250107 | 092400 | 10152364700 | 34650 | 34700 | 34700 | 34600 | 2298 |
| 583 | 20250107 | 092300 | 10072713400 | 34650 | 34700 | 34700 | 34600 | 3398 |
| 584 | 20250107 | 092200 | 9954895250 | 34700 | 34700 | 34800 | 34650 | 2188 |
| 585 | 20250107 | 092100 | 9878952750 | 34700 | 34650 | 34700 | 34550 | 4572 |
| 586 | 20250107 | 092000 | 9720592400 | 34650 | 34650 | 34700 | 34550 | 7157 |
| 587 | 20250107 | 091900 | 9472754750 | 34650 | 34650 | 34700 | 34500 | 16491 |
| 588 | 20250107 | 091800 | 8902198950 | 34700 | 34750 | 34800 | 34700 | 3429 |
| 589 | 20250107 | 091700 | 8783134150 | 34800 | 34700 | 34800 | 34700 | 3383 |
| 590 | 20250107 | 091600 | 8665667550 | 34700 | 34800 | 34850 | 34700 | 7411 |
| 591 | 20250107 | 091500 | 8408268700 | 34800 | 34800 | 34800 | 34750 | 3144 |
| 592 | 20250107 | 091400 | 8298932800 | 34800 | 34850 | 34950 | 34750 | 3856 |
| 593 | 20250107 | 091300 | 8164794450 | 34900 | 34750 | 35000 | 34650 | 11785 |
| 594 | 20250107 | 091200 | 7755666100 | 34750 | 35100 | 35100 | 34700 | 21594 |
| 595 | 20250107 | 091100 | 7001668100 | 35050 | 35100 | 35100 | 35050 | 3954 |
| 596 | 20250107 | 091000 | 6862977300 | 35100 | 35350 | 35350 | 35050 | 8651 |
| 597 | 20250107 | 090900 | 6558759150 | 35350 | 35300 | 35400 | 35150 | 8740 |
| 598 | 20250107 | 090800 | 6250228350 | 35350 | 35050 | 35350 | 35050 | 6787 |
| 599 | 20250107 | 090700 | 6011208550 | 35100 | 35600 | 35700 | 35000 | 19943 |
| 600 | 20250107 | 090600 | 5306713200 | 35600 | 35450 | 35700 | 35350 | 34817 |
| 601 | 20250107 | 090500 | 4070545300 | 35400 | 35350 | 35400 | 35250 | 27157 |
| 602 | 20250107 | 090400 | 3111390500 | 35350 | 35200 | 35400 | 35000 | 23782 |
| 603 | 20250107 | 090300 | 2274252850 | 35200 | 34700 | 35250 | 34650 | 19770 |
| 604 | 20250107 | 090200 | 1582629200 | 34650 | 34950 | 34950 | 34650 | 17756 |
| 605 | 20250107 | 090100 | 964949300 | 34950 | 34900 | 35000 | 34850 | 6956 |
| 606 | 20250107 | 090000 | 721973950 | 34850 | 34950 | 35000 | 34750 | 20660 |