32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250115 | 185300 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 11831 |
| 3 | 20250115 | 185200 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 4 | 20250115 | 185100 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 5 | 20250115 | 185000 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 6 | 20250115 | 184900 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 7 | 20250115 | 184800 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 8 | 20250115 | 184700 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 9 | 20250115 | 184600 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 10 | 20250115 | 184500 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 11 | 20250115 | 184400 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 12 | 20250115 | 184300 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 13 | 20250115 | 184200 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 14 | 20250115 | 184100 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 15 | 20250115 | 184000 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 16 | 20250115 | 183900 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 17 | 20250115 | 183800 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 18 | 20250115 | 183700 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 19 | 20250115 | 183600 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 20 | 20250115 | 183500 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 21 | 20250115 | 183400 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 22 | 20250115 | 183300 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 23 | 20250115 | 183200 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 24 | 20250115 | 183100 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 25 | 20250115 | 183000 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 26 | 20250115 | 182900 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 27 | 20250115 | 182800 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 28 | 20250115 | 182700 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 29 | 20250115 | 182600 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 30 | 20250115 | 182500 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 31 | 20250115 | 182400 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 32 | 20250115 | 182300 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 11831 |
| 33 | 20250115 | 182200 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 34 | 20250115 | 182100 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 35 | 20250115 | 182000 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 36 | 20250115 | 181900 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 37 | 20250115 | 181800 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 38 | 20250115 | 181700 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 39 | 20250115 | 181600 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 40 | 20250115 | 181500 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 41 | 20250115 | 181400 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 42 | 20250115 | 181300 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 43 | 20250115 | 181200 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 44 | 20250115 | 181100 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 45 | 20250115 | 181000 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 46 | 20250115 | 180900 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 47 | 20250115 | 180800 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 48 | 20250115 | 180700 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 49 | 20250115 | 180600 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 50 | 20250115 | 180500 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 51 | 20250115 | 180400 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 52 | 20250115 | 180300 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 53 | 20250115 | 180200 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 54 | 20250115 | 180100 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 55 | 20250115 | 180000 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 56 | 20250115 | 175900 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 57 | 20250115 | 175800 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 58 | 20250115 | 175700 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 59 | 20250115 | 175600 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 60 | 20250115 | 175500 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 61 | 20250115 | 175400 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 62 | 20250115 | 175300 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 11831 |
| 63 | 20250115 | 175200 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 64 | 20250115 | 175100 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 65 | 20250115 | 175000 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 66 | 20250115 | 174900 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 67 | 20250115 | 174800 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 68 | 20250115 | 174700 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 69 | 20250115 | 174600 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 70 | 20250115 | 174500 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 71 | 20250115 | 174400 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 72 | 20250115 | 174300 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 73 | 20250115 | 174200 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 74 | 20250115 | 174100 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 75 | 20250115 | 174000 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 76 | 20250115 | 173900 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 77 | 20250115 | 173800 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 78 | 20250115 | 173700 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 79 | 20250115 | 173600 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 80 | 20250115 | 173500 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 81 | 20250115 | 173400 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 82 | 20250115 | 173300 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 83 | 20250115 | 173200 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 84 | 20250115 | 173100 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 85 | 20250115 | 173000 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 86 | 20250115 | 172900 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 87 | 20250115 | 172800 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 88 | 20250115 | 172700 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 89 | 20250115 | 172600 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 90 | 20250115 | 172500 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 91 | 20250115 | 172400 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 92 | 20250115 | 172300 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 11831 |
| 93 | 20250115 | 172200 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 94 | 20250115 | 172100 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 95 | 20250115 | 172000 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 96 | 20250115 | 171900 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 97 | 20250115 | 171800 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 98 | 20250115 | 171700 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 99 | 20250115 | 171600 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 100 | 20250115 | 171500 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 101 | 20250115 | 171400 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 102 | 20250115 | 171300 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 103 | 20250115 | 171200 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 104 | 20250115 | 171100 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 105 | 20250115 | 171000 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 106 | 20250115 | 170900 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 107 | 20250115 | 170800 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 108 | 20250115 | 170700 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 109 | 20250115 | 170600 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 110 | 20250115 | 170500 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 111 | 20250115 | 170400 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 112 | 20250115 | 170300 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 113 | 20250115 | 170200 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 114 | 20250115 | 170100 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 115 | 20250115 | 170000 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 116 | 20250115 | 165900 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 117 | 20250115 | 165800 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 118 | 20250115 | 165700 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 119 | 20250115 | 165600 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 120 | 20250115 | 165500 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 121 | 20250115 | 165400 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 122 | 20250115 | 165300 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 11831 |
| 123 | 20250115 | 165200 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 124 | 20250115 | 165100 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 125 | 20250115 | 165000 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 126 | 20250115 | 164900 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 127 | 20250115 | 164800 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 128 | 20250115 | 164700 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 129 | 20250115 | 164600 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 130 | 20250115 | 164500 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 131 | 20250115 | 164400 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 132 | 20250115 | 164300 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 133 | 20250115 | 164200 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 134 | 20250115 | 164100 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 135 | 20250115 | 164000 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 136 | 20250115 | 163900 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 137 | 20250115 | 163800 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 138 | 20250115 | 163700 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 139 | 20250115 | 163600 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 140 | 20250115 | 163500 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 141 | 20250115 | 163400 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 142 | 20250115 | 163300 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 143 | 20250115 | 163200 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 144 | 20250115 | 163100 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 145 | 20250115 | 163000 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 146 | 20250115 | 162900 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 147 | 20250115 | 162800 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 148 | 20250115 | 162700 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 149 | 20250115 | 162600 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 150 | 20250115 | 162500 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 151 | 20250115 | 162400 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 152 | 20250115 | 162300 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 11831 |
| 153 | 20250115 | 162200 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 154 | 20250115 | 162100 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 155 | 20250115 | 162000 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 156 | 20250115 | 161900 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 157 | 20250115 | 161800 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 158 | 20250115 | 161700 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 159 | 20250115 | 161600 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 160 | 20250115 | 161500 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 161 | 20250115 | 161400 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 162 | 20250115 | 161300 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 163 | 20250115 | 161200 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 164 | 20250115 | 161100 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 165 | 20250115 | 161000 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 166 | 20250115 | 160900 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 167 | 20250115 | 160800 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 168 | 20250115 | 160700 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 169 | 20250115 | 160600 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 170 | 20250115 | 160500 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 171 | 20250115 | 160400 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 172 | 20250115 | 160300 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 173 | 20250115 | 160200 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 174 | 20250115 | 160100 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 175 | 20250115 | 160000 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 176 | 20250115 | 155900 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 177 | 20250115 | 155800 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 178 | 20250115 | 155700 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 179 | 20250115 | 155600 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 180 | 20250115 | 155500 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 181 | 20250115 | 155400 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 182 | 20250115 | 155300 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 11831 |
| 183 | 20250115 | 155200 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 184 | 20250115 | 155100 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 185 | 20250115 | 155000 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 186 | 20250115 | 154900 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 187 | 20250115 | 154800 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 188 | 20250115 | 154700 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 189 | 20250115 | 154600 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 190 | 20250115 | 154500 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 191 | 20250115 | 154400 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 192 | 20250115 | 154300 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 193 | 20250115 | 154200 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 194 | 20250115 | 154100 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 195 | 20250115 | 154000 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 196 | 20250115 | 153900 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 197 | 20250115 | 153800 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 198 | 20250115 | 153700 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 199 | 20250115 | 153600 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 200 | 20250115 | 153500 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 201 | 20250115 | 153400 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 202 | 20250115 | 153300 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 203 | 20250115 | 153200 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 204 | 20250115 | 153100 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 0 |
| 205 | 20250115 | 153000 | 18367678200 | 38000 | 38000 | 38000 | 38000 | 11831 |
| 206 | 20250115 | 152900 | 17918100200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 207 | 20250115 | 152800 | 17918100200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 208 | 20250115 | 152700 | 17918100200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 209 | 20250115 | 152600 | 17918100200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 210 | 20250115 | 152500 | 17918100200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 211 | 20250115 | 152400 | 17918100200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 212 | 20250115 | 152300 | 17918100200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 213 | 20250115 | 152200 | 17918100200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 214 | 20250115 | 152100 | 17918100200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 215 | 20250115 | 152000 | 17918100200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 216 | 20250115 | 151900 | 17918100200 | 38050 | 38050 | 38050 | 38000 | 1699 |
| 217 | 20250115 | 151800 | 17853453900 | 38050 | 38000 | 38050 | 37900 | 1175 |
| 218 | 20250115 | 151700 | 17808824300 | 37950 | 37900 | 37950 | 37900 | 992 |
| 219 | 20250115 | 151600 | 17771210900 | 37950 | 37850 | 37950 | 37850 | 4229 |
| 220 | 20250115 | 151500 | 17610895150 | 37900 | 37850 | 37900 | 37850 | 936 |
| 221 | 20250115 | 151400 | 17575462100 | 37900 | 37900 | 37900 | 37850 | 748 |
| 222 | 20250115 | 151300 | 17547144100 | 37900 | 37850 | 37900 | 37850 | 623 |
| 223 | 20250115 | 151200 | 17523548500 | 37850 | 37800 | 37900 | 37800 | 598 |
| 224 | 20250115 | 151100 | 17500922550 | 37850 | 37850 | 37850 | 37800 | 1285 |
| 225 | 20250115 | 151000 | 17452306900 | 37800 | 37850 | 37850 | 37800 | 378 |
| 226 | 20250115 | 150900 | 17438010100 | 37850 | 37800 | 37850 | 37750 | 2985 |
| 227 | 20250115 | 150800 | 17325165150 | 37750 | 37850 | 37850 | 37750 | 675 |
| 228 | 20250115 | 150700 | 17299650150 | 37800 | 37800 | 37850 | 37800 | 743 |
| 229 | 20250115 | 150600 | 17271559050 | 37850 | 37850 | 37850 | 37750 | 1351 |
| 230 | 20250115 | 150500 | 17220500900 | 37850 | 37800 | 37850 | 37800 | 270 |
| 231 | 20250115 | 150400 | 17210290650 | 37850 | 37800 | 37850 | 37800 | 266 |
| 232 | 20250115 | 150300 | 17200232050 | 37850 | 37750 | 37850 | 37750 | 352 |
| 233 | 20250115 | 150200 | 17186939500 | 37800 | 37850 | 37850 | 37750 | 345 |
| 234 | 20250115 | 150100 | 17173896900 | 37800 | 37750 | 37850 | 37750 | 3276 |
| 235 | 20250115 | 150000 | 17050124900 | 37700 | 37700 | 37750 | 37700 | 782 |
| 236 | 20250115 | 145900 | 17020637000 | 37700 | 37700 | 37750 | 37700 | 603 |
| 237 | 20250115 | 145800 | 16997899850 | 37750 | 37750 | 37800 | 37700 | 525 |
| 238 | 20250115 | 145700 | 16978088900 | 37800 | 37700 | 37800 | 37650 | 2511 |
| 239 | 20250115 | 145600 | 16883342500 | 37750 | 37750 | 37750 | 37700 | 1287 |
| 240 | 20250115 | 145500 | 16834815650 | 37700 | 37750 | 37750 | 37700 | 2826 |
| 241 | 20250115 | 145400 | 16728272500 | 37700 | 37700 | 37750 | 37700 | 1285 |
| 242 | 20250115 | 145300 | 16679782100 | 37700 | 37700 | 37750 | 37700 | 558 |
| 243 | 20250115 | 145200 | 16658743450 | 37700 | 37750 | 37750 | 37700 | 1251 |
| 244 | 20250115 | 145100 | 16611572100 | 37750 | 37700 | 37750 | 37700 | 649 |
| 245 | 20250115 | 145000 | 16587101700 | 37700 | 37700 | 37750 | 37700 | 1947 |
| 246 | 20250115 | 144900 | 16513694950 | 37750 | 37700 | 37750 | 37700 | 998 |
| 247 | 20250115 | 144800 | 16476042250 | 37700 | 37700 | 37750 | 37700 | 872 |
| 248 | 20250115 | 144700 | 16443152900 | 37750 | 37700 | 37750 | 37700 | 6209 |
| 249 | 20250115 | 144600 | 16209057600 | 37750 | 37700 | 37750 | 37700 | 450 |
| 250 | 20250115 | 144500 | 16192081750 | 37750 | 37700 | 37800 | 37700 | 2664 |
| 251 | 20250115 | 144400 | 16091530550 | 37700 | 37750 | 37750 | 37700 | 337 |
| 252 | 20250115 | 144300 | 16078820800 | 37700 | 37700 | 37750 | 37700 | 601 |
| 253 | 20250115 | 144200 | 16056145250 | 37750 | 37700 | 37750 | 37700 | 1870 |
| 254 | 20250115 | 144100 | 15985635550 | 37750 | 37700 | 37750 | 37700 | 805 |
| 255 | 20250115 | 144000 | 15955280000 | 37700 | 37750 | 37750 | 37700 | 431 |
| 256 | 20250115 | 143900 | 15939019350 | 37750 | 37700 | 37750 | 37700 | 852 |
| 257 | 20250115 | 143800 | 15906895400 | 37700 | 37700 | 37750 | 37700 | 1477 |
| 258 | 20250115 | 143700 | 15851209550 | 37700 | 37750 | 37800 | 37700 | 1493 |
| 259 | 20250115 | 143600 | 15794844950 | 37800 | 37750 | 37800 | 37750 | 1077 |
| 260 | 20250115 | 143500 | 15754185700 | 37800 | 37750 | 37800 | 37750 | 916 |
| 261 | 20250115 | 143400 | 15719602400 | 37750 | 37750 | 37800 | 37750 | 292 |
| 262 | 20250115 | 143300 | 15708575700 | 37750 | 37800 | 37800 | 37750 | 79 |
| 263 | 20250115 | 143200 | 15705590450 | 37750 | 37750 | 37800 | 37750 | 590 |
| 264 | 20250115 | 143100 | 15683315950 | 37800 | 37800 | 37800 | 37750 | 1436 |
| 265 | 20250115 | 143000 | 15629103650 | 37800 | 37750 | 37800 | 37750 | 377 |
| 266 | 20250115 | 142900 | 15614869200 | 37750 | 37850 | 37850 | 37750 | 2740 |
| 267 | 20250115 | 142800 | 15511381600 | 37800 | 37800 | 37850 | 37750 | 592 |
| 268 | 20250115 | 142700 | 15489003600 | 37750 | 37750 | 37800 | 37750 | 270 |
| 269 | 20250115 | 142600 | 15478808300 | 37800 | 37800 | 37850 | 37750 | 595 |
| 270 | 20250115 | 142500 | 15456303500 | 37750 | 37750 | 37800 | 37750 | 805 |
| 271 | 20250115 | 142400 | 15425909750 | 37800 | 37800 | 37800 | 37750 | 3069 |
| 272 | 20250115 | 142300 | 15309914750 | 37800 | 37850 | 37850 | 37800 | 1162 |
| 273 | 20250115 | 142200 | 15265988450 | 37800 | 37800 | 37850 | 37750 | 1775 |
| 274 | 20250115 | 142100 | 15198942600 | 37750 | 37750 | 37800 | 37750 | 1095 |
| 275 | 20250115 | 142000 | 15157594300 | 37750 | 37750 | 37800 | 37750 | 301 |
| 276 | 20250115 | 141900 | 15146228800 | 37750 | 37750 | 37800 | 37750 | 1126 |
| 277 | 20250115 | 141800 | 15103705850 | 37750 | 37750 | 37800 | 37750 | 895 |
| 278 | 20250115 | 141700 | 15069916500 | 37800 | 37800 | 37850 | 37750 | 629 |
| 279 | 20250115 | 141600 | 15046151400 | 37850 | 37800 | 37850 | 37750 | 263 |
| 280 | 20250115 | 141500 | 15036207250 | 37850 | 37850 | 37850 | 37800 | 828 |
| 281 | 20250115 | 141400 | 15004905600 | 37750 | 37850 | 37850 | 37750 | 820 |
| 282 | 20250115 | 141300 | 14973910150 | 37850 | 37800 | 37850 | 37800 | 342 |
| 283 | 20250115 | 141200 | 14960981650 | 37850 | 37800 | 37850 | 37800 | 425 |
| 284 | 20250115 | 141100 | 14944913800 | 37800 | 37800 | 37850 | 37800 | 341 |
| 285 | 20250115 | 141000 | 14932021300 | 37800 | 37850 | 37850 | 37800 | 551 |
| 286 | 20250115 | 140900 | 14911191050 | 37900 | 37900 | 37900 | 37800 | 346 |
| 287 | 20250115 | 140800 | 14898098400 | 37900 | 37800 | 37900 | 37750 | 544 |
| 288 | 20250115 | 140700 | 14877522800 | 37800 | 37800 | 37850 | 37750 | 308 |
| 289 | 20250115 | 140600 | 14865881100 | 37800 | 37800 | 37850 | 37800 | 354 |
| 290 | 20250115 | 140500 | 14852492900 | 37800 | 37850 | 37850 | 37800 | 574 |
| 291 | 20250115 | 140400 | 14830787100 | 37850 | 37800 | 37850 | 37800 | 433 |
| 292 | 20250115 | 140300 | 14814415700 | 37850 | 37800 | 37850 | 37800 | 272 |
| 293 | 20250115 | 140200 | 14804132100 | 37800 | 37800 | 37850 | 37800 | 801 |
| 294 | 20250115 | 140100 | 14773851500 | 37800 | 37850 | 37900 | 37750 | 1603 |
| 295 | 20250115 | 140000 | 14713237500 | 37900 | 37950 | 37950 | 37850 | 738 |
| 296 | 20250115 | 135900 | 14685274700 | 37900 | 37900 | 37950 | 37850 | 990 |
| 297 | 20250115 | 135800 | 14647752500 | 37900 | 37850 | 37900 | 37850 | 546 |
| 298 | 20250115 | 135700 | 14627083900 | 37850 | 37850 | 37900 | 37800 | 136 |
| 299 | 20250115 | 135600 | 14621934700 | 37850 | 37850 | 37900 | 37850 | 1008 |
| 300 | 20250115 | 135500 | 14583778950 | 37850 | 37800 | 37850 | 37800 | 406 |
| 301 | 20250115 | 135400 | 14568425050 | 37800 | 37800 | 37850 | 37800 | 444 |
| 302 | 20250115 | 135300 | 14551636450 | 37800 | 37800 | 37850 | 37800 | 443 |
| 303 | 20250115 | 135200 | 14534879300 | 37850 | 37900 | 37900 | 37800 | 249 |
| 304 | 20250115 | 135100 | 14525460700 | 37850 | 37850 | 37950 | 37800 | 544 |
| 305 | 20250115 | 135000 | 14504875850 | 37900 | 37800 | 37900 | 37750 | 832 |
| 306 | 20250115 | 134900 | 14473406950 | 37800 | 37850 | 37850 | 37800 | 222 |
| 307 | 20250115 | 134800 | 14465006150 | 37800 | 37800 | 37850 | 37750 | 317 |
| 308 | 20250115 | 134700 | 14453022300 | 37850 | 37750 | 37850 | 37750 | 249 |
| 309 | 20250115 | 134600 | 14443611300 | 37750 | 37850 | 37850 | 37750 | 4230 |
| 310 | 20250115 | 134500 | 14283720900 | 37850 | 37850 | 37900 | 37800 | 1012 |
| 311 | 20250115 | 134400 | 14245416150 | 37850 | 37800 | 37850 | 37800 | 240 |
| 312 | 20250115 | 134300 | 14236341550 | 37850 | 37800 | 37850 | 37800 | 257 |
| 313 | 20250115 | 134200 | 14226624000 | 37850 | 37800 | 37850 | 37800 | 474 |
| 314 | 20250115 | 134100 | 14208699300 | 37800 | 37850 | 37850 | 37800 | 457 |
| 315 | 20250115 | 134000 | 14191421950 | 37800 | 37850 | 37850 | 37800 | 555 |
| 316 | 20250115 | 133900 | 14170425150 | 37850 | 37800 | 37900 | 37800 | 317 |
| 317 | 20250115 | 133800 | 14158436500 | 37800 | 37800 | 37850 | 37800 | 2129 |
| 318 | 20250115 | 133700 | 14077951300 | 37850 | 37850 | 37850 | 37800 | 501 |
| 319 | 20250115 | 133600 | 14058998050 | 37800 | 37850 | 37850 | 37800 | 950 |
| 320 | 20250115 | 133500 | 14023041250 | 37900 | 37850 | 37900 | 37850 | 375 |
| 321 | 20250115 | 133400 | 14008844600 | 37900 | 37900 | 37900 | 37850 | 568 |
| 322 | 20250115 | 133300 | 13987344200 | 37900 | 37850 | 37900 | 37850 | 354 |
| 323 | 20250115 | 133200 | 13973937550 | 37900 | 37850 | 37900 | 37850 | 1464 |
| 324 | 20250115 | 133100 | 13918511100 | 37850 | 37850 | 37950 | 37850 | 800 |
| 325 | 20250115 | 133000 | 13888217850 | 37900 | 37850 | 37950 | 37800 | 466 |
| 326 | 20250115 | 132900 | 13870567100 | 37850 | 37850 | 37900 | 37800 | 709 |
| 327 | 20250115 | 132800 | 13843739000 | 37900 | 37850 | 37900 | 37800 | 216 |
| 328 | 20250115 | 132700 | 13835563400 | 37850 | 37750 | 37850 | 37750 | 1079 |
| 329 | 20250115 | 132600 | 13794806050 | 37800 | 37800 | 37800 | 37750 | 430 |
| 330 | 20250115 | 132500 | 13778571650 | 37750 | 37800 | 37800 | 37750 | 317 |
| 331 | 20250115 | 132400 | 13766603700 | 37800 | 37800 | 37850 | 37750 | 1480 |
| 332 | 20250115 | 132300 | 13710660300 | 37800 | 37800 | 37850 | 37800 | 1315 |
| 333 | 20250115 | 132200 | 13660947650 | 37800 | 37800 | 37850 | 37800 | 470 |
| 334 | 20250115 | 132100 | 13643174500 | 37800 | 37800 | 37850 | 37800 | 249 |
| 335 | 20250115 | 132000 | 13633760750 | 37800 | 37900 | 37900 | 37800 | 1213 |
| 336 | 20250115 | 131900 | 13587840100 | 37900 | 37900 | 37950 | 37850 | 765 |
| 337 | 20250115 | 131800 | 13558853800 | 37900 | 37850 | 37900 | 37850 | 460 |
| 338 | 20250115 | 131700 | 13541437500 | 37850 | 37900 | 37900 | 37850 | 245 |
| 339 | 20250115 | 131600 | 13532160900 | 37900 | 37900 | 37900 | 37850 | 342 |
| 340 | 20250115 | 131500 | 13519211400 | 37900 | 37850 | 37900 | 37850 | 499 |
| 341 | 20250115 | 131400 | 13500316300 | 37900 | 37850 | 37900 | 37850 | 332 |
| 342 | 20250115 | 131300 | 13487742950 | 37900 | 37950 | 37950 | 37850 | 2113 |
| 343 | 20250115 | 131200 | 13407662200 | 37950 | 37900 | 38000 | 37900 | 295 |
| 344 | 20250115 | 131100 | 13396460150 | 37950 | 37950 | 37950 | 37900 | 426 |
| 345 | 20250115 | 131000 | 13380305200 | 37950 | 37950 | 38000 | 37950 | 252 |
| 346 | 20250115 | 130900 | 13370739300 | 37950 | 37950 | 38000 | 37950 | 304 |
| 347 | 20250115 | 130800 | 13359199600 | 37950 | 37900 | 38000 | 37900 | 562 |
| 348 | 20250115 | 130700 | 13337877550 | 37950 | 37900 | 37950 | 37900 | 303 |
| 349 | 20250115 | 130600 | 13326380800 | 37900 | 37950 | 37950 | 37900 | 259 |
| 350 | 20250115 | 130500 | 13316556200 | 37900 | 37950 | 37950 | 37900 | 380 |
| 351 | 20250115 | 130400 | 13302147850 | 37950 | 38000 | 38000 | 37950 | 2370 |
| 352 | 20250115 | 130300 | 13212184900 | 38000 | 38050 | 38050 | 38000 | 3538 |
| 353 | 20250115 | 130200 | 13077740150 | 38000 | 38000 | 38050 | 38000 | 96 |
| 354 | 20250115 | 130100 | 13074091400 | 38000 | 38050 | 38050 | 38000 | 37 |
| 355 | 20250115 | 130000 | 13072684950 | 38050 | 38050 | 38050 | 38000 | 266 |
| 356 | 20250115 | 125900 | 13062576100 | 38000 | 38000 | 38000 | 38000 | 33 |
| 357 | 20250115 | 125800 | 13061322100 | 38050 | 38000 | 38050 | 38000 | 38 |
| 358 | 20250115 | 125700 | 13059877250 | 38050 | 38000 | 38050 | 38000 | 72 |
| 359 | 20250115 | 125600 | 13057140100 | 38050 | 38100 | 38100 | 38000 | 1449 |
| 360 | 20250115 | 125500 | 13002005750 | 38100 | 38150 | 38150 | 38050 | 46 |
| 361 | 20250115 | 125400 | 13000253700 | 38100 | 38100 | 38150 | 38050 | 887 |
| 362 | 20250115 | 125300 | 12966447950 | 38100 | 38150 | 38150 | 38050 | 109 |
| 363 | 20250115 | 125200 | 12962293950 | 38100 | 38050 | 38100 | 38050 | 1454 |
| 364 | 20250115 | 125100 | 12906897900 | 38050 | 38050 | 38100 | 38050 | 20 |
| 365 | 20250115 | 125000 | 12906136800 | 38050 | 38100 | 38100 | 38050 | 146 |
| 366 | 20250115 | 124900 | 12900581300 | 38050 | 38100 | 38100 | 38050 | 201 |
| 367 | 20250115 | 124800 | 12892932900 | 38050 | 38000 | 38100 | 38000 | 363 |
| 368 | 20250115 | 124700 | 12879121300 | 38000 | 38000 | 38050 | 38000 | 202 |
| 369 | 20250115 | 124600 | 12871438550 | 38000 | 38050 | 38050 | 38000 | 229 |
| 370 | 20250115 | 124500 | 12862736150 | 38000 | 38000 | 38050 | 38000 | 77 |
| 371 | 20250115 | 124400 | 12859807400 | 38000 | 38050 | 38050 | 38000 | 50 |
| 372 | 20250115 | 124300 | 12857905250 | 38000 | 38050 | 38050 | 38000 | 195 |
| 373 | 20250115 | 124200 | 12850490900 | 38050 | 38000 | 38050 | 38000 | 360 |
| 374 | 20250115 | 124100 | 12836810850 | 38050 | 38000 | 38050 | 38000 | 70 |
| 375 | 20250115 | 124000 | 12834150600 | 38050 | 38000 | 38050 | 38000 | 43 |
| 376 | 20250115 | 123900 | 12832515900 | 38000 | 38000 | 38050 | 38000 | 166 |
| 377 | 20250115 | 123800 | 12826207600 | 38000 | 38000 | 38050 | 38000 | 78 |
| 378 | 20250115 | 123700 | 12823243550 | 38000 | 38000 | 38050 | 38000 | 37 |
| 379 | 20250115 | 123600 | 12821837050 | 38000 | 38000 | 38050 | 38000 | 44 |
| 380 | 20250115 | 123500 | 12820165000 | 38050 | 38000 | 38050 | 38000 | 116 |
| 381 | 20250115 | 123400 | 12815756050 | 38000 | 38000 | 38000 | 38000 | 53 |
| 382 | 20250115 | 123300 | 12813742050 | 38000 | 38000 | 38050 | 38000 | 44 |
| 383 | 20250115 | 123200 | 12812069750 | 38050 | 38000 | 38050 | 38000 | 28 |
| 384 | 20250115 | 123100 | 12811005000 | 38000 | 38050 | 38050 | 38000 | 83 |
| 385 | 20250115 | 123000 | 12807847000 | 38050 | 38050 | 38100 | 38050 | 29 |
| 386 | 20250115 | 122900 | 12806743500 | 38050 | 38050 | 38100 | 38050 | 43 |
| 387 | 20250115 | 122800 | 12805107300 | 38050 | 38050 | 38050 | 38000 | 157 |
| 388 | 20250115 | 122700 | 12799133750 | 38050 | 38050 | 38100 | 38000 | 450 |
| 389 | 20250115 | 122600 | 12782011950 | 38050 | 38050 | 38050 | 38050 | 49 |
| 390 | 20250115 | 122500 | 12780147500 | 38100 | 38050 | 38100 | 38050 | 139 |
| 391 | 20250115 | 122400 | 12774858500 | 38050 | 38050 | 38100 | 38050 | 263 |
| 392 | 20250115 | 122300 | 12764851300 | 38050 | 38050 | 38050 | 38050 | 43 |
| 393 | 20250115 | 122200 | 12763215150 | 38100 | 38050 | 38100 | 38050 | 324 |
| 394 | 20250115 | 122100 | 12750886900 | 38050 | 38050 | 38100 | 38050 | 323 |
| 395 | 20250115 | 122000 | 12738596400 | 38050 | 38050 | 38050 | 38050 | 60 |
| 396 | 20250115 | 121900 | 12736313400 | 38100 | 38050 | 38100 | 38050 | 179 |
| 397 | 20250115 | 121800 | 12729495850 | 38050 | 38050 | 38100 | 38050 | 8 |
| 398 | 20250115 | 121700 | 12729191400 | 38100 | 38050 | 38100 | 38050 | 63 |
| 399 | 20250115 | 121600 | 12726793500 | 38100 | 38100 | 38100 | 38050 | 16 |
| 400 | 20250115 | 121500 | 12726184400 | 38050 | 38150 | 38150 | 38050 | 345 |
| 401 | 20250115 | 121400 | 12713044200 | 38100 | 38150 | 38150 | 38100 | 174 |
| 402 | 20250115 | 121300 | 12706413750 | 38150 | 38150 | 38150 | 38050 | 167 |
| 403 | 20250115 | 121200 | 12700056050 | 38100 | 38100 | 38100 | 38050 | 604 |
| 404 | 20250115 | 121100 | 12677050650 | 38050 | 38050 | 38100 | 38050 | 8 |
| 405 | 20250115 | 121000 | 12676746200 | 38050 | 38100 | 38100 | 38050 | 47 |
| 406 | 20250115 | 120900 | 12674957750 | 38100 | 38050 | 38100 | 38050 | 210 |
| 407 | 20250115 | 120800 | 12666962500 | 38050 | 38050 | 38100 | 38050 | 51 |
| 408 | 20250115 | 120700 | 12665021900 | 38050 | 38150 | 38150 | 38050 | 336 |
| 409 | 20250115 | 120600 | 12652220450 | 38100 | 38050 | 38100 | 38050 | 40 |
| 410 | 20250115 | 120500 | 12650696800 | 38100 | 38100 | 38100 | 38050 | 161 |
| 411 | 20250115 | 120400 | 12644563400 | 38100 | 38100 | 38150 | 38100 | 89 |
| 412 | 20250115 | 120300 | 12641172450 | 38150 | 38050 | 38150 | 38050 | 268 |
| 413 | 20250115 | 120200 | 12630962600 | 38100 | 38100 | 38100 | 38050 | 53 |
| 414 | 20250115 | 120100 | 12628943800 | 38050 | 38100 | 38100 | 38050 | 146 |
| 415 | 20250115 | 120000 | 12623388250 | 38050 | 38150 | 38150 | 38050 | 71 |
| 416 | 20250115 | 115900 | 12620683250 | 38100 | 38100 | 38150 | 38100 | 864 |
| 417 | 20250115 | 115800 | 12587764700 | 38050 | 38050 | 38100 | 38050 | 74 |
| 418 | 20250115 | 115700 | 12584948700 | 38050 | 38100 | 38100 | 38050 | 472 |
| 419 | 20250115 | 115600 | 12566986600 | 38100 | 38050 | 38100 | 38050 | 26 |
| 420 | 20250115 | 115500 | 12565996450 | 38100 | 38100 | 38100 | 38050 | 37 |
| 421 | 20250115 | 115400 | 12564588400 | 38050 | 38050 | 38100 | 38050 | 64 |
| 422 | 20250115 | 115300 | 12562151950 | 38050 | 38100 | 38100 | 38050 | 568 |
| 423 | 20250115 | 115200 | 12540527050 | 38100 | 38050 | 38100 | 38050 | 302 |
| 424 | 20250115 | 115100 | 12529035700 | 38050 | 38000 | 38050 | 38000 | 194 |
| 425 | 20250115 | 115000 | 12521663650 | 38000 | 38050 | 38100 | 38000 | 1879 |
| 426 | 20250115 | 114900 | 12450237300 | 38050 | 38050 | 38050 | 38050 | 366 |
| 427 | 20250115 | 114800 | 12436311000 | 38050 | 38050 | 38100 | 38050 | 122 |
| 428 | 20250115 | 114700 | 12431668850 | 38050 | 38050 | 38100 | 38050 | 71 |
| 429 | 20250115 | 114600 | 12428966000 | 38050 | 38050 | 38100 | 38050 | 51 |
| 430 | 20250115 | 114500 | 12427023550 | 38100 | 38050 | 38100 | 38050 | 50 |
| 431 | 20250115 | 114400 | 12425120000 | 38100 | 38050 | 38100 | 38050 | 283 |
| 432 | 20250115 | 114300 | 12414339850 | 38050 | 38050 | 38050 | 38050 | 65 |
| 433 | 20250115 | 114200 | 12411866600 | 38050 | 38050 | 38100 | 38050 | 593 |
| 434 | 20250115 | 114100 | 12389302750 | 38050 | 38100 | 38100 | 38050 | 87 |
| 435 | 20250115 | 114000 | 12385992300 | 38050 | 38050 | 38100 | 38050 | 309 |
| 436 | 20250115 | 113900 | 12374234550 | 38100 | 38050 | 38100 | 38050 | 35 |
| 437 | 20250115 | 113800 | 12372902150 | 38050 | 38050 | 38050 | 38050 | 51 |
| 438 | 20250115 | 113700 | 12370961600 | 38100 | 38050 | 38100 | 38050 | 100 |
| 439 | 20250115 | 113600 | 12367156550 | 38050 | 38050 | 38100 | 38050 | 266 |
| 440 | 20250115 | 113500 | 12357035100 | 38000 | 38000 | 38000 | 37950 | 1065 |
| 441 | 20250115 | 113400 | 12316565600 | 38050 | 38050 | 38050 | 38000 | 36 |
| 442 | 20250115 | 113300 | 12315196150 | 38000 | 38050 | 38050 | 38000 | 150 |
| 443 | 20250115 | 113200 | 12309495250 | 38050 | 38100 | 38100 | 38050 | 854 |
| 444 | 20250115 | 113100 | 12277000450 | 38100 | 38050 | 38100 | 38050 | 145 |
| 445 | 20250115 | 113000 | 12271476400 | 38050 | 38050 | 38100 | 38050 | 497 |
| 446 | 20250115 | 112900 | 12252543500 | 38050 | 38000 | 38100 | 38000 | 3014 |
| 447 | 20250115 | 112800 | 12137817900 | 37950 | 37950 | 38000 | 37950 | 135 |
| 448 | 20250115 | 112700 | 12132688350 | 37950 | 37950 | 38000 | 37950 | 36 |
| 449 | 20250115 | 112600 | 12131321250 | 37950 | 38000 | 38050 | 37950 | 386 |
| 450 | 20250115 | 112500 | 12116654000 | 38000 | 37950 | 38100 | 37950 | 5059 |
| 451 | 20250115 | 112400 | 11924331600 | 38000 | 37900 | 38000 | 37800 | 3766 |
| 452 | 20250115 | 112300 | 11781660600 | 37950 | 37850 | 37950 | 37800 | 2641 |
| 453 | 20250115 | 112200 | 11681680850 | 37900 | 37900 | 37900 | 37850 | 1825 |
| 454 | 20250115 | 112100 | 11612516450 | 37850 | 37850 | 37850 | 37800 | 536 |
| 455 | 20250115 | 112000 | 11592236850 | 37850 | 37800 | 37850 | 37800 | 138 |
| 456 | 20250115 | 111900 | 11587015000 | 37800 | 37850 | 37900 | 37800 | 449 |
| 457 | 20250115 | 111800 | 11570029050 | 37850 | 37850 | 37850 | 37800 | 213 |
| 458 | 20250115 | 111700 | 11561974950 | 37900 | 37850 | 37900 | 37800 | 268 |
| 459 | 20250115 | 111600 | 11551840100 | 37800 | 37850 | 37900 | 37800 | 417 |
| 460 | 20250115 | 111500 | 11536066700 | 37800 | 37800 | 37850 | 37800 | 312 |
| 461 | 20250115 | 111400 | 11524270750 | 37800 | 37900 | 37900 | 37800 | 210 |
| 462 | 20250115 | 111300 | 11516322700 | 37800 | 37900 | 37900 | 37800 | 220 |
| 463 | 20250115 | 111200 | 11507997150 | 37850 | 37800 | 37850 | 37750 | 713 |
| 464 | 20250115 | 111100 | 11481041700 | 37850 | 37900 | 37950 | 37800 | 750 |
| 465 | 20250115 | 111000 | 11452631000 | 37900 | 37800 | 37900 | 37800 | 4497 |
| 466 | 20250115 | 110900 | 11282333900 | 37800 | 37800 | 37850 | 37700 | 461 |
| 467 | 20250115 | 110800 | 11264912600 | 37800 | 37750 | 37850 | 37650 | 1344 |
| 468 | 20250115 | 110700 | 11214236650 | 37750 | 37800 | 37850 | 37650 | 3775 |
| 469 | 20250115 | 110600 | 11071845050 | 37850 | 37750 | 37850 | 37700 | 4189 |
| 470 | 20250115 | 110500 | 10913794700 | 37750 | 37800 | 37850 | 37700 | 3876 |
| 471 | 20250115 | 110400 | 10767412400 | 37850 | 37850 | 37850 | 37800 | 6238 |
| 472 | 20250115 | 110300 | 10531595700 | 37850 | 37850 | 37900 | 37800 | 3963 |
| 473 | 20250115 | 110200 | 10381616850 | 37850 | 37850 | 37900 | 37850 | 737 |
| 474 | 20250115 | 110100 | 10353718900 | 37850 | 37850 | 37900 | 37850 | 534 |
| 475 | 20250115 | 110000 | 10333506300 | 37900 | 37850 | 37900 | 37850 | 712 |
| 476 | 20250115 | 105900 | 10306553200 | 37900 | 37900 | 37950 | 37850 | 561 |
| 477 | 20250115 | 105800 | 10285312800 | 37850 | 37850 | 37900 | 37850 | 1036 |
| 478 | 20250115 | 105700 | 10246097600 | 37850 | 37850 | 37900 | 37850 | 344 |
| 479 | 20250115 | 105600 | 10233076700 | 37900 | 37850 | 37900 | 37850 | 362 |
| 480 | 20250115 | 105500 | 10219365800 | 37850 | 37900 | 37900 | 37850 | 1143 |
| 481 | 20250115 | 105400 | 10176050050 | 37900 | 37900 | 37950 | 37900 | 293 |
| 482 | 20250115 | 105300 | 10164944500 | 37900 | 37900 | 37950 | 37900 | 278 |
| 483 | 20250115 | 105200 | 10154402050 | 37900 | 37900 | 37950 | 37900 | 288 |
| 484 | 20250115 | 105100 | 10143485650 | 37900 | 37900 | 37950 | 37900 | 275 |
| 485 | 20250115 | 105000 | 10133059700 | 37900 | 37900 | 37950 | 37900 | 996 |
| 486 | 20250115 | 104900 | 10095293100 | 37900 | 37950 | 37950 | 37900 | 213 |
| 487 | 20250115 | 104800 | 10087215750 | 37950 | 37900 | 37950 | 37900 | 872 |
| 488 | 20250115 | 104700 | 10054139550 | 37900 | 37950 | 37950 | 37900 | 153 |
| 489 | 20250115 | 104600 | 10048340050 | 37900 | 38000 | 38000 | 37850 | 105 |
| 490 | 20250115 | 104500 | 10044361800 | 37850 | 37900 | 38000 | 37850 | 584 |
| 491 | 20250115 | 104400 | 10022237900 | 38000 | 37850 | 38000 | 37850 | 911 |
| 492 | 20250115 | 104300 | 9987715100 | 37850 | 37950 | 37950 | 37850 | 163 |
| 493 | 20250115 | 104200 | 9981537950 | 37950 | 37950 | 37950 | 37850 | 990 |
| 494 | 20250115 | 104100 | 9944057300 | 37950 | 38000 | 38000 | 37850 | 497 |
| 495 | 20250115 | 104000 | 9925207050 | 37950 | 37850 | 38000 | 37800 | 2004 |
| 496 | 20250115 | 103900 | 9849308050 | 37850 | 37850 | 37900 | 37800 | 1695 |
| 497 | 20250115 | 103800 | 9785154000 | 37900 | 37850 | 37900 | 37850 | 286 |
| 498 | 20250115 | 103700 | 9774328150 | 37850 | 37850 | 37900 | 37850 | 3753 |
| 499 | 20250115 | 103600 | 9632273100 | 37850 | 37850 | 37900 | 37850 | 684 |
| 500 | 20250115 | 103500 | 9606370550 | 37850 | 38000 | 38000 | 37850 | 5196 |
| 501 | 20250115 | 103400 | 9409357350 | 37950 | 38000 | 38050 | 37950 | 3243 |
| 502 | 20250115 | 103300 | 9286132750 | 38000 | 38000 | 38050 | 38000 | 518 |
| 503 | 20250115 | 103200 | 9266448400 | 38050 | 38050 | 38050 | 38000 | 117 |
| 504 | 20250115 | 103100 | 9262001150 | 38000 | 38050 | 38100 | 38000 | 2043 |
| 505 | 20250115 | 103000 | 9184274000 | 38100 | 38050 | 38100 | 38050 | 148 |
| 506 | 20250115 | 102900 | 9178642000 | 38100 | 38100 | 38100 | 38050 | 312 |
| 507 | 20250115 | 102800 | 9166757500 | 38100 | 38050 | 38100 | 38050 | 415 |
| 508 | 20250115 | 102700 | 9150965100 | 38050 | 38050 | 38100 | 38050 | 50 |
| 509 | 20250115 | 102600 | 9149062050 | 38100 | 38100 | 38100 | 38050 | 120 |
| 510 | 20250115 | 102500 | 9144491500 | 38100 | 38150 | 38150 | 38050 | 102 |
| 511 | 20250115 | 102400 | 9140605650 | 38150 | 38100 | 38150 | 38050 | 480 |
| 512 | 20250115 | 102300 | 9122325900 | 38150 | 38100 | 38150 | 38100 | 49 |
| 513 | 20250115 | 102200 | 9120458750 | 38100 | 38050 | 38150 | 38050 | 541 |
| 514 | 20250115 | 102100 | 9099848450 | 38050 | 38050 | 38100 | 38050 | 381 |
| 515 | 20250115 | 102000 | 9085351350 | 38050 | 38050 | 38100 | 38050 | 753 |
| 516 | 20250115 | 101900 | 9056699100 | 38050 | 38050 | 38100 | 38050 | 151 |
| 517 | 20250115 | 101800 | 9050953500 | 38050 | 38100 | 38100 | 38050 | 28 |
| 518 | 20250115 | 101700 | 9049887800 | 38050 | 38050 | 38100 | 38050 | 213 |
| 519 | 20250115 | 101600 | 9041779150 | 38050 | 38050 | 38100 | 38050 | 150 |
| 520 | 20250115 | 101500 | 9036071450 | 38050 | 38100 | 38100 | 38000 | 398 |
| 521 | 20250115 | 101400 | 9020925050 | 38050 | 38050 | 38100 | 38050 | 606 |
| 522 | 20250115 | 101300 | 8997866700 | 38050 | 38050 | 38050 | 38000 | 1238 |
| 523 | 20250115 | 101200 | 8950762850 | 38050 | 38150 | 38150 | 38050 | 1316 |
| 524 | 20250115 | 101100 | 8900617250 | 38100 | 38150 | 38150 | 38100 | 78 |
| 525 | 20250115 | 101000 | 8897642050 | 38150 | 38200 | 38200 | 38100 | 1616 |
| 526 | 20250115 | 100900 | 8835997050 | 38150 | 38150 | 38200 | 38100 | 247 |
| 527 | 20250115 | 100800 | 8826572600 | 38150 | 38200 | 38200 | 38150 | 797 |
| 528 | 20250115 | 100700 | 8796153800 | 38200 | 38200 | 38200 | 38150 | 217 |
| 529 | 20250115 | 100600 | 8787867200 | 38200 | 38150 | 38200 | 38100 | 957 |
| 530 | 20250115 | 100500 | 8751347650 | 38150 | 38050 | 38150 | 38050 | 143 |
| 531 | 20250115 | 100400 | 8745902250 | 38050 | 38100 | 38100 | 38050 | 204 |
| 532 | 20250115 | 100300 | 8738131050 | 38100 | 38100 | 38100 | 38000 | 716 |
| 533 | 20250115 | 100200 | 8710909700 | 38050 | 38100 | 38100 | 38000 | 445 |
| 534 | 20250115 | 100100 | 8693984700 | 38100 | 37950 | 38100 | 37950 | 1539 |
| 535 | 20250115 | 100000 | 8635519050 | 37900 | 37950 | 38000 | 37900 | 1666 |
| 536 | 20250115 | 095900 | 8572302100 | 37950 | 38000 | 38050 | 37950 | 396 |
| 537 | 20250115 | 095800 | 8557254650 | 38000 | 38000 | 38050 | 38000 | 784 |
| 538 | 20250115 | 095700 | 8527459750 | 38050 | 38150 | 38200 | 38000 | 4752 |
| 539 | 20250115 | 095600 | 8346452750 | 38050 | 38050 | 38150 | 38050 | 971 |
| 540 | 20250115 | 095500 | 8309484050 | 38050 | 38050 | 38100 | 38000 | 553 |
| 541 | 20250115 | 095400 | 8288450000 | 38050 | 38000 | 38100 | 38000 | 1018 |
| 542 | 20250115 | 095300 | 8249715200 | 38000 | 38000 | 38150 | 37900 | 1970 |
| 543 | 20250115 | 095200 | 8174842100 | 38000 | 37950 | 38000 | 37900 | 736 |
| 544 | 20250115 | 095100 | 8146914350 | 37950 | 37950 | 38000 | 37900 | 717 |
| 545 | 20250115 | 095000 | 8119708650 | 37950 | 38050 | 38050 | 37950 | 2230 |
| 546 | 20250115 | 094900 | 8035015850 | 38050 | 38000 | 38100 | 38000 | 385 |
| 547 | 20250115 | 094800 | 8020383950 | 38050 | 38050 | 38100 | 38000 | 864 |
| 548 | 20250115 | 094700 | 7987504250 | 38050 | 38050 | 38100 | 38050 | 749 |
| 549 | 20250115 | 094600 | 7958992450 | 38050 | 38050 | 38050 | 38000 | 968 |
| 550 | 20250115 | 094500 | 7922194050 | 38000 | 38000 | 38050 | 37950 | 3275 |
| 551 | 20250115 | 094400 | 7797841300 | 38000 | 38000 | 38050 | 37950 | 2143 |
| 552 | 20250115 | 094300 | 7716448350 | 38000 | 38050 | 38050 | 38000 | 1482 |
| 553 | 20250115 | 094200 | 7660127600 | 38000 | 38000 | 38050 | 38000 | 567 |
| 554 | 20250115 | 094100 | 7638573000 | 38050 | 38100 | 38100 | 38000 | 1050 |
| 555 | 20250115 | 094000 | 7598633250 | 38050 | 38050 | 38200 | 38000 | 2706 |
| 556 | 20250115 | 093900 | 7495478200 | 37950 | 38000 | 38050 | 37950 | 650 |
| 557 | 20250115 | 093800 | 7470780950 | 37950 | 38050 | 38100 | 37950 | 1260 |
| 558 | 20250115 | 093700 | 7422899600 | 38100 | 37950 | 38100 | 37850 | 2177 |
| 559 | 20250115 | 093600 | 7340173600 | 37950 | 37900 | 37950 | 37850 | 2485 |
| 560 | 20250115 | 093500 | 7245969800 | 37950 | 37850 | 37950 | 37850 | 1375 |
| 561 | 20250115 | 093400 | 7193892650 | 37900 | 37900 | 37900 | 37800 | 3833 |
| 562 | 20250115 | 093300 | 7048810650 | 37850 | 37850 | 37950 | 37850 | 3528 |
| 563 | 20250115 | 093200 | 6915237900 | 37900 | 37900 | 37950 | 37850 | 2421 |
| 564 | 20250115 | 093100 | 6823541900 | 37950 | 37950 | 38000 | 37850 | 3086 |
| 565 | 20250115 | 093000 | 6706564000 | 38000 | 38000 | 38050 | 37950 | 1115 |
| 566 | 20250115 | 092900 | 6664195200 | 38050 | 38000 | 38050 | 37950 | 2046 |
| 567 | 20250115 | 092800 | 6586438100 | 38000 | 38000 | 38050 | 37950 | 922 |
| 568 | 20250115 | 092700 | 6551431650 | 38000 | 38000 | 38100 | 37900 | 4348 |
| 569 | 20250115 | 092600 | 6386290250 | 38000 | 38100 | 38100 | 38000 | 1877 |
| 570 | 20250115 | 092500 | 6314853100 | 38050 | 38050 | 38100 | 38000 | 1709 |
| 571 | 20250115 | 092400 | 6249829950 | 38000 | 37900 | 38100 | 37900 | 1519 |
| 572 | 20250115 | 092300 | 6192168050 | 37850 | 37950 | 38100 | 37850 | 6399 |
| 573 | 20250115 | 092200 | 5949439000 | 37950 | 38000 | 38000 | 37850 | 2799 |
| 574 | 20250115 | 092100 | 5843378150 | 38000 | 37950 | 38000 | 37800 | 12932 |
| 575 | 20250115 | 092000 | 5353818400 | 37900 | 38000 | 38050 | 37900 | 5934 |
| 576 | 20250115 | 091900 | 5128715550 | 38000 | 38200 | 38200 | 37950 | 7244 |
| 577 | 20250115 | 091800 | 4853114400 | 38200 | 38100 | 38200 | 38050 | 3189 |
| 578 | 20250115 | 091700 | 4731620050 | 38100 | 38150 | 38200 | 38050 | 6387 |
| 579 | 20250115 | 091600 | 4488182450 | 38150 | 38050 | 38200 | 38050 | 2291 |
| 580 | 20250115 | 091500 | 4400844950 | 38100 | 38150 | 38200 | 38050 | 3517 |
| 581 | 20250115 | 091400 | 4266765550 | 38000 | 38100 | 38150 | 37950 | 14584 |
| 582 | 20250115 | 091300 | 3712018850 | 38100 | 38150 | 38150 | 38050 | 7623 |
| 583 | 20250115 | 091200 | 3421518650 | 38150 | 38150 | 38200 | 38100 | 5076 |
| 584 | 20250115 | 091100 | 3227873750 | 38150 | 38300 | 38400 | 38150 | 5909 |
| 585 | 20250115 | 091000 | 3002071300 | 38250 | 38250 | 38400 | 38200 | 6093 |
| 586 | 20250115 | 090900 | 2768836800 | 38250 | 38400 | 38400 | 38150 | 8972 |
| 587 | 20250115 | 090800 | 2425385050 | 38450 | 38650 | 38700 | 38350 | 9320 |
| 588 | 20250115 | 090700 | 2066634250 | 38700 | 38550 | 38750 | 38550 | 3812 |
| 589 | 20250115 | 090600 | 1919397550 | 38550 | 38750 | 38750 | 38550 | 7601 |
| 590 | 20250115 | 090500 | 1625675700 | 38700 | 38800 | 38850 | 38700 | 9259 |
| 591 | 20250115 | 090400 | 1266886600 | 38800 | 38950 | 39000 | 38800 | 2619 |
| 592 | 20250115 | 090300 | 1165015150 | 38950 | 38950 | 39000 | 38900 | 3255 |
| 593 | 20250115 | 090200 | 1038275100 | 38900 | 38950 | 39000 | 38850 | 5117 |
| 594 | 20250115 | 090100 | 839029100 | 39000 | 39050 | 39050 | 38750 | 15686 |
| 595 | 20250115 | 090000 | 229142750 | 39050 | 39200 | 39250 | 39000 | 5849 |