33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250107 | 190400 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 12010 |
| 3 | 20250107 | 190300 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 4 | 20250107 | 190200 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 5 | 20250107 | 190100 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 6 | 20250107 | 190000 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 7 | 20250107 | 185900 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 8 | 20250107 | 185800 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 9 | 20250107 | 185700 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 10 | 20250107 | 185600 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 11 | 20250107 | 185500 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 12 | 20250107 | 185400 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 13 | 20250107 | 185300 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 14 | 20250107 | 185200 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 15 | 20250107 | 185100 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 16 | 20250107 | 185000 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 17 | 20250107 | 184900 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 18 | 20250107 | 184800 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 19 | 20250107 | 184700 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 20 | 20250107 | 184600 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 21 | 20250107 | 184500 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 22 | 20250107 | 184400 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 23 | 20250107 | 184300 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 24 | 20250107 | 184200 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 25 | 20250107 | 184100 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 26 | 20250107 | 184000 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 27 | 20250107 | 183900 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 28 | 20250107 | 183800 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 29 | 20250107 | 183700 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 30 | 20250107 | 183600 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 31 | 20250107 | 183500 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 32 | 20250107 | 183400 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 12010 |
| 33 | 20250107 | 183300 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 34 | 20250107 | 183200 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 35 | 20250107 | 183100 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 36 | 20250107 | 183000 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 37 | 20250107 | 182900 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 38 | 20250107 | 182800 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 39 | 20250107 | 182700 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 40 | 20250107 | 182600 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 41 | 20250107 | 182500 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 42 | 20250107 | 182400 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 43 | 20250107 | 182300 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 44 | 20250107 | 182200 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 45 | 20250107 | 182100 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 46 | 20250107 | 182000 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 47 | 20250107 | 181900 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 48 | 20250107 | 181800 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 49 | 20250107 | 181700 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 50 | 20250107 | 181600 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 51 | 20250107 | 181500 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 52 | 20250107 | 181400 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 53 | 20250107 | 181300 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 54 | 20250107 | 181200 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 55 | 20250107 | 181100 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 56 | 20250107 | 181000 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 57 | 20250107 | 180900 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 58 | 20250107 | 180800 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 59 | 20250107 | 180700 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 60 | 20250107 | 180600 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 61 | 20250107 | 180500 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 62 | 20250107 | 180400 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 12010 |
| 63 | 20250107 | 180300 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 64 | 20250107 | 180200 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 65 | 20250107 | 180100 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 66 | 20250107 | 180000 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 67 | 20250107 | 175900 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 68 | 20250107 | 175800 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 69 | 20250107 | 175700 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 70 | 20250107 | 175600 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 71 | 20250107 | 175500 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 72 | 20250107 | 175400 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 73 | 20250107 | 175300 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 74 | 20250107 | 175200 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 75 | 20250107 | 175100 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 76 | 20250107 | 175000 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 77 | 20250107 | 174900 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 78 | 20250107 | 174800 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 79 | 20250107 | 174700 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 80 | 20250107 | 174600 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 81 | 20250107 | 174500 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 82 | 20250107 | 174400 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 83 | 20250107 | 174300 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 84 | 20250107 | 174200 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 85 | 20250107 | 174100 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 86 | 20250107 | 174000 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 87 | 20250107 | 173900 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 88 | 20250107 | 173800 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 89 | 20250107 | 173700 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 90 | 20250107 | 173600 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 91 | 20250107 | 173500 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 92 | 20250107 | 173400 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 12010 |
| 93 | 20250107 | 173300 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 94 | 20250107 | 173200 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 95 | 20250107 | 173100 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 96 | 20250107 | 173000 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 97 | 20250107 | 172900 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 98 | 20250107 | 172800 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 99 | 20250107 | 172700 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 100 | 20250107 | 172600 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 101 | 20250107 | 172500 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 102 | 20250107 | 172400 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 103 | 20250107 | 172300 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 104 | 20250107 | 172200 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 105 | 20250107 | 172100 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 106 | 20250107 | 172000 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 107 | 20250107 | 171900 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 108 | 20250107 | 171800 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 109 | 20250107 | 171700 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 110 | 20250107 | 171600 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 111 | 20250107 | 171500 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 112 | 20250107 | 171400 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 113 | 20250107 | 171300 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 114 | 20250107 | 171200 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 115 | 20250107 | 171100 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 116 | 20250107 | 171000 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 117 | 20250107 | 170900 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 118 | 20250107 | 170800 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 119 | 20250107 | 170700 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 120 | 20250107 | 170600 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 121 | 20250107 | 170500 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 122 | 20250107 | 170400 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 12010 |
| 123 | 20250107 | 170300 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 124 | 20250107 | 170200 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 125 | 20250107 | 170100 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 126 | 20250107 | 170000 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 127 | 20250107 | 165900 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 128 | 20250107 | 165800 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 129 | 20250107 | 165700 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 130 | 20250107 | 165600 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 131 | 20250107 | 165500 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 132 | 20250107 | 165400 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 133 | 20250107 | 165300 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 134 | 20250107 | 165200 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 135 | 20250107 | 165100 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 136 | 20250107 | 165000 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 137 | 20250107 | 164900 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 138 | 20250107 | 164800 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 139 | 20250107 | 164700 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 140 | 20250107 | 164600 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 141 | 20250107 | 164500 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 142 | 20250107 | 164400 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 143 | 20250107 | 164300 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 144 | 20250107 | 164200 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 145 | 20250107 | 164100 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 146 | 20250107 | 164000 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 147 | 20250107 | 163900 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 148 | 20250107 | 163800 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 149 | 20250107 | 163700 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 150 | 20250107 | 163600 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 151 | 20250107 | 163500 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 152 | 20250107 | 163400 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 12010 |
| 153 | 20250107 | 163300 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 154 | 20250107 | 163200 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 155 | 20250107 | 163100 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 156 | 20250107 | 163000 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 157 | 20250107 | 162900 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 158 | 20250107 | 162800 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 159 | 20250107 | 162700 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 160 | 20250107 | 162600 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 161 | 20250107 | 162500 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 162 | 20250107 | 162400 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 163 | 20250107 | 162300 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 164 | 20250107 | 162200 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 165 | 20250107 | 162100 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 166 | 20250107 | 162000 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 167 | 20250107 | 161900 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 168 | 20250107 | 161800 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 169 | 20250107 | 161700 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 170 | 20250107 | 161600 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 171 | 20250107 | 161500 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 172 | 20250107 | 161400 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 173 | 20250107 | 161300 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 174 | 20250107 | 161200 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 175 | 20250107 | 161100 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 176 | 20250107 | 161000 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 177 | 20250107 | 160900 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 178 | 20250107 | 160800 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 179 | 20250107 | 160700 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 180 | 20250107 | 160600 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 181 | 20250107 | 160500 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 182 | 20250107 | 160400 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 12010 |
| 183 | 20250107 | 160300 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 184 | 20250107 | 160200 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 185 | 20250107 | 160100 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 186 | 20250107 | 160000 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 187 | 20250107 | 155900 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 188 | 20250107 | 155800 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 189 | 20250107 | 155700 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 190 | 20250107 | 155600 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 191 | 20250107 | 155500 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 192 | 20250107 | 155400 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 193 | 20250107 | 155300 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 194 | 20250107 | 155200 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 195 | 20250107 | 155100 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 196 | 20250107 | 155000 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 197 | 20250107 | 154900 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 198 | 20250107 | 154800 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 199 | 20250107 | 154700 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 200 | 20250107 | 154600 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 201 | 20250107 | 154500 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 202 | 20250107 | 154400 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 203 | 20250107 | 154300 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 204 | 20250107 | 154200 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 205 | 20250107 | 154100 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 206 | 20250107 | 154000 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 207 | 20250107 | 153900 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 208 | 20250107 | 153800 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 209 | 20250107 | 153700 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 210 | 20250107 | 153600 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 211 | 20250107 | 153500 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 212 | 20250107 | 153400 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 12010 |
| 213 | 20250107 | 153300 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 214 | 20250107 | 153200 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 215 | 20250107 | 153100 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 0 |
| 216 | 20250107 | 153000 | 58882993300 | 37650 | 37650 | 37650 | 37650 | 12010 |
| 217 | 20250107 | 152900 | 58430816800 | 37650 | 37650 | 37650 | 37650 | 0 |
| 218 | 20250107 | 152800 | 58430816800 | 37650 | 37650 | 37650 | 37650 | 0 |
| 219 | 20250107 | 152700 | 58430816800 | 37650 | 37650 | 37650 | 37650 | 0 |
| 220 | 20250107 | 152600 | 58430816800 | 37650 | 37650 | 37650 | 37650 | 0 |
| 221 | 20250107 | 152500 | 58430816800 | 37650 | 37650 | 37650 | 37650 | 0 |
| 222 | 20250107 | 152400 | 58430816800 | 37650 | 37650 | 37650 | 37650 | 0 |
| 223 | 20250107 | 152300 | 58430816800 | 37650 | 37650 | 37650 | 37650 | 0 |
| 224 | 20250107 | 152200 | 58430816800 | 37650 | 37650 | 37650 | 37650 | 0 |
| 225 | 20250107 | 152100 | 58430816800 | 37650 | 37650 | 37650 | 37650 | 0 |
| 226 | 20250107 | 152000 | 58430816800 | 37650 | 37650 | 37650 | 37650 | 0 |
| 227 | 20250107 | 151900 | 58430816800 | 37650 | 37600 | 37750 | 37600 | 3630 |
| 228 | 20250107 | 151800 | 58294195150 | 37600 | 37750 | 37750 | 37600 | 3976 |
| 229 | 20250107 | 151700 | 58144405150 | 37700 | 37700 | 37750 | 37650 | 1811 |
| 230 | 20250107 | 151600 | 58076133350 | 37700 | 37700 | 37750 | 37650 | 978 |
| 231 | 20250107 | 151500 | 58039279100 | 37650 | 37700 | 37700 | 37600 | 4636 |
| 232 | 20250107 | 151400 | 57864780550 | 37650 | 37750 | 37800 | 37650 | 5190 |
| 233 | 20250107 | 151300 | 57669079000 | 37700 | 37750 | 37750 | 37650 | 3150 |
| 234 | 20250107 | 151200 | 57550355600 | 37700 | 37750 | 37750 | 37700 | 1199 |
| 235 | 20250107 | 151100 | 57505130750 | 37750 | 37850 | 37850 | 37700 | 2159 |
| 236 | 20250107 | 151000 | 57423615850 | 37800 | 37800 | 37850 | 37750 | 2274 |
| 237 | 20250107 | 150900 | 57337651600 | 37750 | 37800 | 37850 | 37750 | 919 |
| 238 | 20250107 | 150800 | 57302922900 | 37800 | 37850 | 37850 | 37750 | 1251 |
| 239 | 20250107 | 150700 | 57255630050 | 37800 | 37800 | 37800 | 37700 | 3207 |
| 240 | 20250107 | 150600 | 57134421550 | 37800 | 37750 | 37850 | 37750 | 1025 |
| 241 | 20250107 | 150500 | 57095706100 | 37800 | 37700 | 37800 | 37650 | 9586 |
| 242 | 20250107 | 150400 | 56734280650 | 37700 | 37650 | 37700 | 37650 | 1136 |
| 243 | 20250107 | 150300 | 56691497200 | 37700 | 37650 | 37700 | 37650 | 1148 |
| 244 | 20250107 | 150200 | 56648244300 | 37700 | 37700 | 37750 | 37650 | 1108 |
| 245 | 20250107 | 150100 | 56606488850 | 37750 | 37750 | 37750 | 37650 | 2249 |
| 246 | 20250107 | 150000 | 56521715150 | 37750 | 37650 | 37750 | 37650 | 2295 |
| 247 | 20250107 | 145900 | 56435190100 | 37700 | 37700 | 37750 | 37650 | 5033 |
| 248 | 20250107 | 145800 | 56245505650 | 37750 | 37750 | 37750 | 37700 | 1178 |
| 249 | 20250107 | 145700 | 56201061650 | 37750 | 37800 | 37800 | 37700 | 1461 |
| 250 | 20250107 | 145600 | 56145922650 | 37800 | 37800 | 37850 | 37750 | 1131 |
| 251 | 20250107 | 145500 | 56103176250 | 37800 | 37800 | 37800 | 37700 | 2115 |
| 252 | 20250107 | 145400 | 56023256550 | 37800 | 37700 | 37800 | 37650 | 5460 |
| 253 | 20250107 | 145300 | 55817321950 | 37700 | 37700 | 37700 | 37650 | 1201 |
| 254 | 20250107 | 145200 | 55772056050 | 37700 | 37750 | 37750 | 37700 | 1793 |
| 255 | 20250107 | 145100 | 55704418250 | 37700 | 37750 | 37800 | 37700 | 5162 |
| 256 | 20250107 | 145000 | 55509614250 | 37800 | 37850 | 37900 | 37750 | 1973 |
| 257 | 20250107 | 144900 | 55435015800 | 37800 | 37800 | 37900 | 37800 | 1827 |
| 258 | 20250107 | 144800 | 55365884100 | 37800 | 37900 | 37900 | 37800 | 2100 |
| 259 | 20250107 | 144700 | 55286435550 | 37850 | 37850 | 37900 | 37800 | 1681 |
| 260 | 20250107 | 144600 | 55222800950 | 37850 | 37900 | 37900 | 37800 | 1222 |
| 261 | 20250107 | 144500 | 55176558200 | 37850 | 37800 | 37900 | 37800 | 1374 |
| 262 | 20250107 | 144400 | 55124569400 | 37800 | 37950 | 37950 | 37800 | 5728 |
| 263 | 20250107 | 144300 | 54907868350 | 37950 | 38000 | 38000 | 37900 | 2700 |
| 264 | 20250107 | 144200 | 54805405450 | 38000 | 38000 | 38000 | 37950 | 593 |
| 265 | 20250107 | 144100 | 54782875200 | 38000 | 37950 | 38000 | 37850 | 3076 |
| 266 | 20250107 | 144000 | 54666079650 | 37950 | 38000 | 38000 | 37950 | 989 |
| 267 | 20250107 | 143900 | 54628515350 | 37950 | 38000 | 38000 | 37900 | 2513 |
| 268 | 20250107 | 143800 | 54533118350 | 38000 | 38000 | 38050 | 37950 | 2100 |
| 269 | 20250107 | 143700 | 54453365600 | 38000 | 38050 | 38050 | 38000 | 1147 |
| 270 | 20250107 | 143600 | 54409750950 | 38050 | 38050 | 38050 | 38000 | 989 |
| 271 | 20250107 | 143500 | 54372123600 | 38050 | 38000 | 38050 | 38000 | 823 |
| 272 | 20250107 | 143400 | 54340818850 | 38050 | 38050 | 38100 | 38000 | 1465 |
| 273 | 20250107 | 143300 | 54285098350 | 38050 | 38000 | 38100 | 38000 | 1166 |
| 274 | 20250107 | 143200 | 54240707550 | 38050 | 38050 | 38100 | 38000 | 5532 |
| 275 | 20250107 | 143100 | 54030203250 | 38050 | 37950 | 38050 | 37950 | 1610 |
| 276 | 20250107 | 143000 | 53969007950 | 38000 | 38000 | 38000 | 37950 | 1019 |
| 277 | 20250107 | 142900 | 53930293250 | 38000 | 37850 | 38000 | 37850 | 2391 |
| 278 | 20250107 | 142800 | 53839683550 | 37850 | 37900 | 37900 | 37850 | 891 |
| 279 | 20250107 | 142700 | 53805927250 | 37800 | 37950 | 37950 | 37800 | 1551 |
| 280 | 20250107 | 142600 | 53747183750 | 37900 | 38000 | 38050 | 37900 | 3041 |
| 281 | 20250107 | 142500 | 53631636450 | 38000 | 37950 | 38000 | 37900 | 893 |
| 282 | 20250107 | 142400 | 53597743900 | 37850 | 37800 | 37950 | 37800 | 4658 |
| 283 | 20250107 | 142300 | 53421367350 | 37800 | 37850 | 37850 | 37800 | 1416 |
| 284 | 20250107 | 142200 | 53367809650 | 37850 | 37950 | 37950 | 37800 | 6007 |
| 285 | 20250107 | 142100 | 53140495250 | 37950 | 37950 | 38050 | 37900 | 2294 |
| 286 | 20250107 | 142000 | 53053360650 | 37900 | 38050 | 38050 | 37900 | 1045 |
| 287 | 20250107 | 141900 | 53013657300 | 38050 | 38050 | 38100 | 37900 | 2508 |
| 288 | 20250107 | 141800 | 52918371950 | 38050 | 38000 | 38050 | 37950 | 828 |
| 289 | 20250107 | 141700 | 52886895350 | 38000 | 38100 | 38100 | 37900 | 6215 |
| 290 | 20250107 | 141600 | 52650867250 | 38100 | 38150 | 38150 | 38050 | 1346 |
| 291 | 20250107 | 141500 | 52599573450 | 38100 | 38150 | 38150 | 38100 | 1058 |
| 292 | 20250107 | 141400 | 52559227750 | 38150 | 38100 | 38150 | 38100 | 819 |
| 293 | 20250107 | 141300 | 52527997150 | 38150 | 38150 | 38150 | 38100 | 1507 |
| 294 | 20250107 | 141200 | 52470552050 | 38150 | 38200 | 38200 | 38100 | 1048 |
| 295 | 20250107 | 141100 | 52430561700 | 38150 | 38150 | 38200 | 38150 | 976 |
| 296 | 20250107 | 141000 | 52393304000 | 38200 | 38150 | 38200 | 38100 | 861 |
| 297 | 20250107 | 140900 | 52360437950 | 38150 | 38150 | 38200 | 38100 | 1316 |
| 298 | 20250107 | 140800 | 52310242650 | 38150 | 38200 | 38200 | 38100 | 909 |
| 299 | 20250107 | 140700 | 52275555350 | 38150 | 38200 | 38200 | 38100 | 1107 |
| 300 | 20250107 | 140600 | 52233293450 | 38200 | 38150 | 38200 | 38150 | 459 |
| 301 | 20250107 | 140500 | 52215768650 | 38150 | 38200 | 38200 | 38100 | 837 |
| 302 | 20250107 | 140400 | 52183816000 | 38200 | 38200 | 38200 | 38100 | 1138 |
| 303 | 20250107 | 140300 | 52140383600 | 38200 | 38250 | 38250 | 38150 | 1339 |
| 304 | 20250107 | 140200 | 52089209500 | 38200 | 38250 | 38250 | 38150 | 2301 |
| 305 | 20250107 | 140100 | 52001265250 | 38250 | 38200 | 38250 | 38150 | 3211 |
| 306 | 20250107 | 140000 | 51878593900 | 38150 | 38200 | 38200 | 38150 | 749 |
| 307 | 20250107 | 135900 | 51849986800 | 38150 | 38200 | 38200 | 38150 | 1300 |
| 308 | 20250107 | 135800 | 51800331150 | 38150 | 38100 | 38200 | 38050 | 3254 |
| 309 | 20250107 | 135700 | 51676195500 | 38100 | 38050 | 38100 | 38000 | 772 |
| 310 | 20250107 | 135600 | 51646803600 | 38050 | 38000 | 38050 | 37950 | 1353 |
| 311 | 20250107 | 135500 | 51595362100 | 38000 | 38000 | 38000 | 37950 | 905 |
| 312 | 20250107 | 135400 | 51560977850 | 38000 | 37950 | 38000 | 37950 | 576 |
| 313 | 20250107 | 135300 | 51539105650 | 38000 | 38000 | 38050 | 37950 | 1017 |
| 314 | 20250107 | 135200 | 51500453200 | 38000 | 38000 | 38050 | 38000 | 274 |
| 315 | 20250107 | 135100 | 51490028400 | 38000 | 37950 | 38150 | 37950 | 1752 |
| 316 | 20250107 | 135000 | 51423395100 | 37950 | 38000 | 38000 | 37950 | 1523 |
| 317 | 20250107 | 134900 | 51365579750 | 38000 | 38100 | 38100 | 37950 | 1684 |
| 318 | 20250107 | 134800 | 51301558400 | 38100 | 38100 | 38100 | 38050 | 668 |
| 319 | 20250107 | 134700 | 51276125550 | 38100 | 38100 | 38100 | 38050 | 506 |
| 320 | 20250107 | 134600 | 51256861100 | 38050 | 38100 | 38150 | 38050 | 1218 |
| 321 | 20250107 | 134500 | 51210451400 | 38100 | 38050 | 38100 | 38000 | 873 |
| 322 | 20250107 | 134400 | 51177233850 | 38050 | 38050 | 38050 | 38000 | 517 |
| 323 | 20250107 | 134300 | 51157575450 | 38000 | 38050 | 38050 | 38000 | 804 |
| 324 | 20250107 | 134200 | 51127008600 | 38050 | 37950 | 38050 | 37900 | 988 |
| 325 | 20250107 | 134100 | 51089471600 | 37900 | 37950 | 38000 | 37900 | 1135 |
| 326 | 20250107 | 134000 | 51046404250 | 37950 | 37950 | 38000 | 37950 | 748 |
| 327 | 20250107 | 133900 | 51018000600 | 38000 | 38000 | 38050 | 37950 | 3286 |
| 328 | 20250107 | 133800 | 50893131150 | 38000 | 38100 | 38100 | 38000 | 1454 |
| 329 | 20250107 | 133700 | 50837805200 | 38100 | 38050 | 38100 | 38050 | 375 |
| 330 | 20250107 | 133600 | 50823526450 | 38050 | 38100 | 38150 | 38050 | 6689 |
| 331 | 20250107 | 133500 | 50568696400 | 38150 | 38150 | 38200 | 38100 | 672 |
| 332 | 20250107 | 133400 | 50543054850 | 38150 | 38200 | 38200 | 38150 | 764 |
| 333 | 20250107 | 133300 | 50513900550 | 38150 | 38200 | 38200 | 38100 | 579 |
| 334 | 20250107 | 133200 | 50491801900 | 38200 | 38350 | 38350 | 38150 | 5094 |
| 335 | 20250107 | 133100 | 50296816100 | 38350 | 38350 | 38400 | 38300 | 3596 |
| 336 | 20250107 | 133000 | 50158971200 | 38350 | 38350 | 38400 | 38250 | 3966 |
| 337 | 20250107 | 132900 | 50006850200 | 38350 | 38350 | 38350 | 38250 | 1531 |
| 338 | 20250107 | 132800 | 49948200150 | 38350 | 38250 | 38350 | 38250 | 1773 |
| 339 | 20250107 | 132700 | 49880270750 | 38250 | 38300 | 38350 | 38250 | 3831 |
| 340 | 20250107 | 132600 | 49733537450 | 38300 | 38300 | 38300 | 38200 | 1722 |
| 341 | 20250107 | 132500 | 49667636550 | 38300 | 38250 | 38300 | 38200 | 1787 |
| 342 | 20250107 | 132400 | 49599256900 | 38200 | 38400 | 38400 | 38050 | 3314 |
| 343 | 20250107 | 132300 | 49472466700 | 38400 | 38400 | 38450 | 38350 | 2843 |
| 344 | 20250107 | 132200 | 49363301200 | 38400 | 38250 | 38400 | 38200 | 8510 |
| 345 | 20250107 | 132100 | 49037257550 | 38250 | 38150 | 38250 | 38100 | 2656 |
| 346 | 20250107 | 132000 | 48935845750 | 38150 | 38150 | 38200 | 38050 | 3859 |
| 347 | 20250107 | 131900 | 48788764950 | 38150 | 38150 | 38150 | 38050 | 870 |
| 348 | 20250107 | 131800 | 48755589800 | 38100 | 38200 | 38200 | 38050 | 4149 |
| 349 | 20250107 | 131700 | 48597443850 | 38200 | 38200 | 38200 | 38150 | 1992 |
| 350 | 20250107 | 131600 | 48521362150 | 38150 | 38200 | 38200 | 38150 | 1240 |
| 351 | 20250107 | 131500 | 48474002300 | 38150 | 38150 | 38200 | 38100 | 367 |
| 352 | 20250107 | 131400 | 48460001500 | 38150 | 38150 | 38200 | 38100 | 946 |
| 353 | 20250107 | 131300 | 48423900350 | 38150 | 38050 | 38150 | 38050 | 2085 |
| 354 | 20250107 | 131200 | 48344402700 | 38050 | 37950 | 38100 | 37900 | 4856 |
| 355 | 20250107 | 131100 | 48159926900 | 37900 | 37900 | 37950 | 37850 | 4653 |
| 356 | 20250107 | 131000 | 47983608500 | 37850 | 37850 | 37900 | 37850 | 458 |
| 357 | 20250107 | 130900 | 47966263500 | 37850 | 37850 | 37900 | 37850 | 241 |
| 358 | 20250107 | 130800 | 47957134400 | 37850 | 37850 | 37900 | 37800 | 1238 |
| 359 | 20250107 | 130700 | 47910273600 | 37850 | 37800 | 37850 | 37800 | 296 |
| 360 | 20250107 | 130600 | 47899073400 | 37850 | 37850 | 37850 | 37800 | 427 |
| 361 | 20250107 | 130500 | 47882916150 | 37850 | 37850 | 37900 | 37800 | 700 |
| 362 | 20250107 | 130400 | 47856420250 | 37850 | 37800 | 37850 | 37750 | 691 |
| 363 | 20250107 | 130300 | 47830296300 | 37800 | 37800 | 37850 | 37750 | 719 |
| 364 | 20250107 | 130200 | 47803115450 | 37800 | 37800 | 37850 | 37750 | 1547 |
| 365 | 20250107 | 130100 | 47744610350 | 37850 | 37850 | 37850 | 37750 | 3758 |
| 366 | 20250107 | 130000 | 47602548400 | 37850 | 37850 | 37850 | 37750 | 913 |
| 367 | 20250107 | 125900 | 47568026750 | 37850 | 37800 | 37850 | 37800 | 234 |
| 368 | 20250107 | 125800 | 47559172750 | 37850 | 37850 | 37850 | 37750 | 1476 |
| 369 | 20250107 | 125700 | 47503375750 | 37850 | 37800 | 37900 | 37800 | 1187 |
| 370 | 20250107 | 125600 | 47458455350 | 37800 | 37900 | 37900 | 37800 | 512 |
| 371 | 20250107 | 125500 | 47439072400 | 37850 | 37900 | 37900 | 37850 | 267 |
| 372 | 20250107 | 125400 | 47428958000 | 37850 | 37800 | 37900 | 37800 | 820 |
| 373 | 20250107 | 125300 | 47397926550 | 37800 | 37900 | 37900 | 37800 | 545 |
| 374 | 20250107 | 125200 | 47377295200 | 37900 | 37900 | 37900 | 37850 | 1294 |
| 375 | 20250107 | 125100 | 47328308850 | 37850 | 37850 | 37850 | 37800 | 432 |
| 376 | 20250107 | 125000 | 47311960350 | 37850 | 37800 | 37900 | 37750 | 4604 |
| 377 | 20250107 | 124900 | 47137901950 | 37800 | 37750 | 37800 | 37750 | 610 |
| 378 | 20250107 | 124800 | 47114867250 | 37800 | 37800 | 37800 | 37750 | 333 |
| 379 | 20250107 | 124700 | 47102284600 | 37750 | 37800 | 37800 | 37750 | 265 |
| 380 | 20250107 | 124600 | 47092271500 | 37750 | 37800 | 37800 | 37700 | 217 |
| 381 | 20250107 | 124500 | 47084076400 | 37800 | 37850 | 37850 | 37700 | 2417 |
| 382 | 20250107 | 124400 | 46992804400 | 37850 | 37900 | 37900 | 37700 | 2986 |
| 383 | 20250107 | 124300 | 46880114300 | 37900 | 37800 | 37900 | 37800 | 299 |
| 384 | 20250107 | 124200 | 46868793600 | 37800 | 37850 | 37900 | 37800 | 239 |
| 385 | 20250107 | 124100 | 46859747000 | 37850 | 37800 | 37850 | 37800 | 389 |
| 386 | 20250107 | 124000 | 46845030050 | 37800 | 37800 | 37850 | 37750 | 691 |
| 387 | 20250107 | 123900 | 46818930050 | 37800 | 37850 | 37850 | 37800 | 920 |
| 388 | 20250107 | 123800 | 46784132700 | 37850 | 37800 | 37850 | 37800 | 433 |
| 389 | 20250107 | 123700 | 46767751350 | 37800 | 37900 | 37950 | 37800 | 1345 |
| 390 | 20250107 | 123600 | 46716810350 | 37900 | 37850 | 37900 | 37800 | 291 |
| 391 | 20250107 | 123500 | 46705797600 | 37800 | 37850 | 37850 | 37800 | 447 |
| 392 | 20250107 | 123400 | 46688893450 | 37850 | 37850 | 37900 | 37800 | 1795 |
| 393 | 20250107 | 123300 | 46620981250 | 37850 | 37850 | 37850 | 37800 | 521 |
| 394 | 20250107 | 123200 | 46601277500 | 37850 | 37850 | 37850 | 37800 | 474 |
| 395 | 20250107 | 123100 | 46583346800 | 37800 | 37850 | 37850 | 37800 | 250 |
| 396 | 20250107 | 123000 | 46573885650 | 37800 | 37800 | 37850 | 37800 | 326 |
| 397 | 20250107 | 122900 | 46561556000 | 37850 | 37800 | 37850 | 37750 | 1422 |
| 398 | 20250107 | 122800 | 46507802950 | 37800 | 37800 | 37800 | 37750 | 728 |
| 399 | 20250107 | 122700 | 46480292100 | 37800 | 37750 | 37800 | 37750 | 1442 |
| 400 | 20250107 | 122600 | 46425848000 | 37750 | 37800 | 37800 | 37750 | 846 |
| 401 | 20250107 | 122500 | 46393903000 | 37800 | 37800 | 37800 | 37750 | 385 |
| 402 | 20250107 | 122400 | 46379361400 | 37750 | 37800 | 37800 | 37700 | 2270 |
| 403 | 20250107 | 122300 | 46293688300 | 37750 | 37750 | 37800 | 37700 | 1334 |
| 404 | 20250107 | 122200 | 46243356850 | 37750 | 37800 | 37850 | 37700 | 5101 |
| 405 | 20250107 | 122100 | 46050684250 | 37850 | 37850 | 37850 | 37800 | 965 |
| 406 | 20250107 | 122000 | 46014178900 | 37850 | 37850 | 37850 | 37800 | 514 |
| 407 | 20250107 | 121900 | 45994730600 | 37850 | 37800 | 37900 | 37800 | 494 |
| 408 | 20250107 | 121800 | 45976038950 | 37800 | 37900 | 37900 | 37800 | 2048 |
| 409 | 20250107 | 121700 | 45898567700 | 37850 | 37950 | 37950 | 37850 | 5333 |
| 410 | 20250107 | 121600 | 45696465400 | 37900 | 37950 | 37950 | 37900 | 489 |
| 411 | 20250107 | 121500 | 45677918500 | 37950 | 37950 | 38000 | 37950 | 1803 |
| 412 | 20250107 | 121400 | 45609483950 | 38000 | 37950 | 38000 | 37950 | 394 |
| 413 | 20250107 | 121300 | 45594518300 | 37950 | 38000 | 38000 | 37950 | 734 |
| 414 | 20250107 | 121200 | 45566648750 | 37950 | 38050 | 38050 | 37950 | 1084 |
| 415 | 20250107 | 121100 | 45525482600 | 38050 | 38000 | 38050 | 38000 | 704 |
| 416 | 20250107 | 121000 | 45498724250 | 38000 | 38000 | 38050 | 38000 | 344 |
| 417 | 20250107 | 120900 | 45485642150 | 38000 | 38050 | 38100 | 38000 | 508 |
| 418 | 20250107 | 120800 | 45466318850 | 38050 | 38050 | 38050 | 38000 | 300 |
| 419 | 20250107 | 120700 | 45454904400 | 38050 | 37950 | 38050 | 37950 | 1068 |
| 420 | 20250107 | 120600 | 45414315100 | 37950 | 38000 | 38050 | 37950 | 543 |
| 421 | 20250107 | 120500 | 45393681150 | 38000 | 37950 | 38000 | 37900 | 1495 |
| 422 | 20250107 | 120400 | 45336941150 | 38050 | 38000 | 38050 | 37950 | 1164 |
| 423 | 20250107 | 120300 | 45292707900 | 38000 | 38100 | 38100 | 37900 | 4280 |
| 424 | 20250107 | 120200 | 45130085350 | 38100 | 38100 | 38100 | 38050 | 171 |
| 425 | 20250107 | 120100 | 45123573750 | 38100 | 38150 | 38150 | 38050 | 834 |
| 426 | 20250107 | 120000 | 45091790400 | 38100 | 38200 | 38200 | 38100 | 423 |
| 427 | 20250107 | 115900 | 45075641000 | 38150 | 38200 | 38200 | 38150 | 1072 |
| 428 | 20250107 | 115800 | 45034725450 | 38200 | 38200 | 38200 | 38150 | 561 |
| 429 | 20250107 | 115700 | 45013305800 | 38200 | 38200 | 38200 | 38150 | 1116 |
| 430 | 20250107 | 115600 | 44970700600 | 38200 | 38150 | 38200 | 38100 | 701 |
| 431 | 20250107 | 115500 | 44943950350 | 38100 | 38150 | 38150 | 38050 | 824 |
| 432 | 20250107 | 115400 | 44912542900 | 38100 | 38150 | 38150 | 38100 | 717 |
| 433 | 20250107 | 115300 | 44885204900 | 38150 | 38100 | 38150 | 38100 | 929 |
| 434 | 20250107 | 115200 | 44849779800 | 38100 | 38150 | 38200 | 38100 | 1160 |
| 435 | 20250107 | 115100 | 44805530600 | 38200 | 38150 | 38250 | 38150 | 537 |
| 436 | 20250107 | 115000 | 44785020800 | 38150 | 38300 | 38300 | 38150 | 5073 |
| 437 | 20250107 | 114900 | 44591179450 | 38300 | 38300 | 38350 | 38250 | 2247 |
| 438 | 20250107 | 114800 | 44505112050 | 38300 | 38300 | 38300 | 38150 | 694 |
| 439 | 20250107 | 114700 | 44478572000 | 38300 | 38250 | 38300 | 38200 | 2795 |
| 440 | 20250107 | 114600 | 44371625000 | 38200 | 38200 | 38250 | 38150 | 617 |
| 441 | 20250107 | 114500 | 44348057250 | 38200 | 38150 | 38200 | 38150 | 1333 |
| 442 | 20250107 | 114400 | 44297146350 | 38150 | 38150 | 38200 | 38100 | 905 |
| 443 | 20250107 | 114300 | 44262630650 | 38100 | 38050 | 38150 | 38050 | 2860 |
| 444 | 20250107 | 114200 | 44153591650 | 38100 | 38100 | 38150 | 38050 | 1453 |
| 445 | 20250107 | 114100 | 44098247600 | 38050 | 38050 | 38150 | 38050 | 1019 |
| 446 | 20250107 | 114000 | 44059457450 | 38100 | 38100 | 38150 | 38050 | 1353 |
| 447 | 20250107 | 113900 | 44007910500 | 38100 | 38150 | 38200 | 37950 | 13231 |
| 448 | 20250107 | 113800 | 43504232850 | 38200 | 38150 | 38200 | 38100 | 1546 |
| 449 | 20250107 | 113700 | 43445242850 | 38150 | 38150 | 38200 | 38050 | 2054 |
| 450 | 20250107 | 113600 | 43366948400 | 38100 | 38050 | 38200 | 38050 | 1965 |
| 451 | 20250107 | 113500 | 43292069900 | 38100 | 38150 | 38150 | 38050 | 1254 |
| 452 | 20250107 | 113400 | 43244285550 | 38100 | 38100 | 38200 | 38100 | 819 |
| 453 | 20250107 | 113300 | 43213041950 | 38100 | 38100 | 38150 | 38100 | 1351 |
| 454 | 20250107 | 113200 | 43161543700 | 38100 | 38100 | 38150 | 38050 | 1902 |
| 455 | 20250107 | 113100 | 43089078200 | 38050 | 38150 | 38150 | 38000 | 1509 |
| 456 | 20250107 | 113000 | 43031610100 | 38150 | 38050 | 38150 | 38000 | 716 |
| 457 | 20250107 | 112900 | 43004338400 | 38050 | 38050 | 38100 | 38000 | 2563 |
| 458 | 20250107 | 112800 | 42906840450 | 38000 | 38000 | 38050 | 38000 | 608 |
| 459 | 20250107 | 112700 | 42883721600 | 38000 | 37950 | 38050 | 37950 | 3374 |
| 460 | 20250107 | 112600 | 42755500200 | 37950 | 37900 | 37950 | 37850 | 3550 |
| 461 | 20250107 | 112500 | 42620918250 | 37900 | 37900 | 37900 | 37850 | 1660 |
| 462 | 20250107 | 112400 | 42558016200 | 37850 | 37850 | 37900 | 37800 | 1289 |
| 463 | 20250107 | 112300 | 42509236350 | 37800 | 37950 | 38000 | 37800 | 5002 |
| 464 | 20250107 | 112200 | 42319709750 | 37950 | 38050 | 38050 | 37950 | 1696 |
| 465 | 20250107 | 112100 | 42255278600 | 37950 | 37950 | 38000 | 37950 | 1297 |
| 466 | 20250107 | 112000 | 42206015300 | 37950 | 37850 | 38000 | 37800 | 2530 |
| 467 | 20250107 | 111900 | 42110126400 | 37850 | 37800 | 37900 | 37800 | 1251 |
| 468 | 20250107 | 111800 | 42062788700 | 37850 | 37850 | 37900 | 37750 | 10014 |
| 469 | 20250107 | 111700 | 41684013450 | 37850 | 37850 | 37850 | 37800 | 4116 |
| 470 | 20250107 | 111600 | 41528324100 | 37850 | 37950 | 38000 | 37800 | 4748 |
| 471 | 20250107 | 111500 | 41348393900 | 37950 | 37900 | 38050 | 37850 | 5991 |
| 472 | 20250107 | 111400 | 41120944150 | 37900 | 37700 | 37900 | 37650 | 17029 |
| 473 | 20250107 | 111300 | 40477796950 | 37750 | 37850 | 37900 | 37650 | 15116 |
| 474 | 20250107 | 111200 | 39906670700 | 37900 | 38000 | 38050 | 37800 | 21330 |
| 475 | 20250107 | 111100 | 39098763600 | 38050 | 38350 | 38350 | 37950 | 19652 |
| 476 | 20250107 | 111000 | 38349452600 | 38350 | 38600 | 38600 | 38250 | 21235 |
| 477 | 20250107 | 110900 | 37533955300 | 38550 | 38500 | 38600 | 38500 | 4060 |
| 478 | 20250107 | 110800 | 37377435900 | 38550 | 38500 | 38550 | 38450 | 4679 |
| 479 | 20250107 | 110700 | 37197260900 | 38500 | 38500 | 38550 | 38450 | 3661 |
| 480 | 20250107 | 110600 | 37056342200 | 38500 | 38400 | 38550 | 38350 | 6133 |
| 481 | 20250107 | 110500 | 36820596200 | 38350 | 38500 | 38500 | 38300 | 8613 |
| 482 | 20250107 | 110400 | 36489940550 | 38500 | 38600 | 38650 | 38500 | 11302 |
| 483 | 20250107 | 110300 | 36054016900 | 38600 | 38450 | 38650 | 38450 | 9095 |
| 484 | 20250107 | 110200 | 35703493500 | 38450 | 38400 | 38550 | 38350 | 5278 |
| 485 | 20250107 | 110100 | 35500457000 | 38400 | 38550 | 38600 | 38350 | 10937 |
| 486 | 20250107 | 110000 | 35080047700 | 38550 | 38400 | 38600 | 38350 | 7704 |
| 487 | 20250107 | 105900 | 34783502200 | 38400 | 38450 | 38450 | 38300 | 6957 |
| 488 | 20250107 | 105800 | 34516587650 | 38400 | 38500 | 38550 | 38250 | 18245 |
| 489 | 20250107 | 105700 | 33816318900 | 38500 | 38550 | 38700 | 38400 | 11549 |
| 490 | 20250107 | 105600 | 33371122800 | 38550 | 38650 | 38650 | 38450 | 18516 |
| 491 | 20250107 | 105500 | 32658148550 | 38650 | 38750 | 38800 | 38550 | 19788 |
| 492 | 20250107 | 105400 | 31893515950 | 38800 | 38900 | 38950 | 38700 | 13759 |
| 493 | 20250107 | 105300 | 31359515400 | 38900 | 38950 | 39000 | 38650 | 26132 |
| 494 | 20250107 | 105200 | 30343741500 | 38950 | 38700 | 39000 | 38650 | 44162 |
| 495 | 20250107 | 105100 | 28627366150 | 38750 | 38600 | 38800 | 38600 | 34193 |
| 496 | 20250107 | 105000 | 27304200050 | 38600 | 38600 | 38650 | 38300 | 34291 |
| 497 | 20250107 | 104900 | 25982907650 | 38600 | 38300 | 38650 | 38200 | 38346 |
| 498 | 20250107 | 104800 | 24509621050 | 38350 | 38250 | 38600 | 38200 | 52236 |
| 499 | 20250107 | 104700 | 22505165900 | 38300 | 38100 | 38300 | 38050 | 48004 |
| 500 | 20250107 | 104600 | 20672412350 | 38100 | 37800 | 38150 | 37650 | 52251 |
| 501 | 20250107 | 104500 | 18691736850 | 37800 | 37600 | 37850 | 37600 | 41674 |
| 502 | 20250107 | 104400 | 17119146000 | 37600 | 37200 | 37650 | 37200 | 29478 |
| 503 | 20250107 | 104300 | 16016409450 | 37250 | 36950 | 37250 | 36900 | 17215 |
| 504 | 20250107 | 104200 | 15377306750 | 36950 | 37000 | 37050 | 36950 | 1344 |
| 505 | 20250107 | 104100 | 15327585700 | 37000 | 36950 | 37050 | 36950 | 1329 |
| 506 | 20250107 | 104000 | 15278412150 | 36950 | 37000 | 37050 | 36950 | 518 |
| 507 | 20250107 | 103900 | 15259258600 | 37050 | 37000 | 37050 | 36950 | 901 |
| 508 | 20250107 | 103800 | 15225927150 | 36950 | 36950 | 37050 | 36950 | 872 |
| 509 | 20250107 | 103700 | 15193666500 | 36950 | 36900 | 37050 | 36900 | 7368 |
| 510 | 20250107 | 103600 | 14921005600 | 36900 | 36850 | 36900 | 36850 | 318 |
| 511 | 20250107 | 103500 | 14909279000 | 36900 | 36900 | 36950 | 36850 | 5255 |
| 512 | 20250107 | 103400 | 14715357750 | 36900 | 36950 | 36950 | 36900 | 1046 |
| 513 | 20250107 | 103300 | 14676745350 | 36950 | 36950 | 37000 | 36900 | 3289 |
| 514 | 20250107 | 103200 | 14555115450 | 36950 | 36900 | 36950 | 36850 | 3727 |
| 515 | 20250107 | 103100 | 14417453550 | 36900 | 36800 | 36900 | 36800 | 747 |
| 516 | 20250107 | 103000 | 14389936850 | 36800 | 36750 | 36850 | 36750 | 2673 |
| 517 | 20250107 | 102900 | 14291481050 | 36800 | 36750 | 36800 | 36750 | 1003 |
| 518 | 20250107 | 102800 | 14254605550 | 36800 | 36750 | 36800 | 36750 | 2050 |
| 519 | 20250107 | 102700 | 14179244000 | 36750 | 36850 | 36850 | 36750 | 3839 |
| 520 | 20250107 | 102600 | 14037974950 | 36850 | 36850 | 36850 | 36800 | 1064 |
| 521 | 20250107 | 102500 | 13998795000 | 36900 | 36850 | 36900 | 36800 | 1736 |
| 522 | 20250107 | 102400 | 13934796000 | 36850 | 36900 | 36900 | 36850 | 5519 |
| 523 | 20250107 | 102300 | 13731417400 | 36900 | 36850 | 36900 | 36850 | 1492 |
| 524 | 20250107 | 102200 | 13676380950 | 36900 | 36900 | 36950 | 36850 | 1492 |
| 525 | 20250107 | 102100 | 13621326250 | 36850 | 37000 | 37000 | 36850 | 3551 |
| 526 | 20250107 | 102000 | 13490277700 | 37000 | 37000 | 37000 | 36950 | 555 |
| 527 | 20250107 | 101900 | 13469761550 | 37000 | 36950 | 37000 | 36950 | 517 |
| 528 | 20250107 | 101800 | 13450651500 | 36950 | 37100 | 37100 | 36950 | 2405 |
| 529 | 20250107 | 101700 | 13361611700 | 37050 | 37050 | 37100 | 37000 | 916 |
| 530 | 20250107 | 101600 | 13327678950 | 37100 | 36950 | 37100 | 36950 | 1391 |
| 531 | 20250107 | 101500 | 13276171850 | 36950 | 37050 | 37100 | 36950 | 3242 |
| 532 | 20250107 | 101400 | 13156241300 | 37050 | 37000 | 37100 | 37000 | 2416 |
| 533 | 20250107 | 101300 | 13066741900 | 37050 | 37050 | 37050 | 37000 | 955 |
| 534 | 20250107 | 101200 | 13031364650 | 37050 | 37050 | 37050 | 37000 | 1636 |
| 535 | 20250107 | 101100 | 12970755600 | 37050 | 37050 | 37100 | 37000 | 2114 |
| 536 | 20250107 | 101000 | 12892440200 | 37050 | 37000 | 37050 | 37000 | 1556 |
| 537 | 20250107 | 100900 | 12834807200 | 37050 | 37050 | 37050 | 37000 | 1242 |
| 538 | 20250107 | 100800 | 12788794850 | 37000 | 36950 | 37000 | 36900 | 1570 |
| 539 | 20250107 | 100700 | 12730725950 | 36950 | 36900 | 37000 | 36850 | 1224 |
| 540 | 20250107 | 100600 | 12685554100 | 36850 | 36950 | 36950 | 36850 | 2154 |
| 541 | 20250107 | 100500 | 12606078150 | 36900 | 37000 | 37050 | 36900 | 3435 |
| 542 | 20250107 | 100400 | 12479118450 | 37000 | 37000 | 37000 | 36950 | 2150 |
| 543 | 20250107 | 100300 | 12399581950 | 37000 | 36900 | 37000 | 36900 | 899 |
| 544 | 20250107 | 100200 | 12366372300 | 36900 | 36950 | 36950 | 36900 | 469 |
| 545 | 20250107 | 100100 | 12349052750 | 36950 | 36950 | 37000 | 36950 | 801 |
| 546 | 20250107 | 100000 | 12319453250 | 36950 | 36950 | 37000 | 36850 | 695 |
| 547 | 20250107 | 095900 | 12293795100 | 36850 | 37000 | 37100 | 36850 | 17810 |
| 548 | 20250107 | 095800 | 11636489050 | 37050 | 37000 | 37050 | 37000 | 586 |
| 549 | 20250107 | 095700 | 11614798000 | 37050 | 37000 | 37100 | 37000 | 2080 |
| 550 | 20250107 | 095600 | 11537714950 | 37000 | 37000 | 37050 | 37000 | 1070 |
| 551 | 20250107 | 095500 | 11498119750 | 37000 | 37000 | 37050 | 36950 | 1683 |
| 552 | 20250107 | 095400 | 11435850100 | 36950 | 36950 | 37050 | 36950 | 7884 |
| 553 | 20250107 | 095300 | 11144178150 | 36950 | 37000 | 37000 | 36900 | 1708 |
| 554 | 20250107 | 095200 | 11081065500 | 36950 | 36950 | 37000 | 36900 | 3444 |
| 555 | 20250107 | 095100 | 10953957600 | 36950 | 37000 | 37000 | 36900 | 3085 |
| 556 | 20250107 | 095000 | 10839875500 | 37000 | 37050 | 37100 | 37000 | 2662 |
| 557 | 20250107 | 094900 | 10741266050 | 37050 | 37100 | 37100 | 37000 | 1060 |
| 558 | 20250107 | 094800 | 10701989000 | 37100 | 37000 | 37100 | 37000 | 1246 |
| 559 | 20250107 | 094700 | 10655867550 | 37050 | 37100 | 37150 | 37000 | 3818 |
| 560 | 20250107 | 094600 | 10514301650 | 37100 | 37100 | 37150 | 37050 | 2220 |
| 561 | 20250107 | 094500 | 10431941550 | 37100 | 37150 | 37150 | 37050 | 2052 |
| 562 | 20250107 | 094400 | 10355791850 | 37150 | 37200 | 37200 | 37100 | 3445 |
| 563 | 20250107 | 094300 | 10227839450 | 37200 | 37250 | 37250 | 37100 | 3209 |
| 564 | 20250107 | 094200 | 10108485100 | 37150 | 36950 | 37200 | 36950 | 15176 |
| 565 | 20250107 | 094100 | 9545643000 | 37000 | 36850 | 37000 | 36850 | 3111 |
| 566 | 20250107 | 094000 | 9430779700 | 36900 | 36900 | 36900 | 36800 | 600 |
| 567 | 20250107 | 093900 | 9408664300 | 36850 | 36700 | 36850 | 36700 | 3327 |
| 568 | 20250107 | 093800 | 9286320600 | 36700 | 36700 | 36750 | 36700 | 1088 |
| 569 | 20250107 | 093700 | 9246384500 | 36700 | 36800 | 36850 | 36700 | 5662 |
| 570 | 20250107 | 093600 | 9038341850 | 36800 | 36800 | 36850 | 36800 | 3162 |
| 571 | 20250107 | 093500 | 8921958450 | 36800 | 36850 | 36850 | 36800 | 940 |
| 572 | 20250107 | 093400 | 8887329800 | 36900 | 36900 | 36900 | 36850 | 1292 |
| 573 | 20250107 | 093300 | 8839712700 | 36850 | 36800 | 36850 | 36750 | 4062 |
| 574 | 20250107 | 093200 | 8690140250 | 36800 | 36750 | 36850 | 36700 | 8953 |
| 575 | 20250107 | 093100 | 8361210850 | 36800 | 36950 | 36950 | 36750 | 21766 |
| 576 | 20250107 | 093000 | 7559568550 | 36950 | 37000 | 37050 | 36950 | 3238 |
| 577 | 20250107 | 092900 | 7439774650 | 37000 | 36950 | 37050 | 36950 | 4435 |
| 578 | 20250107 | 092800 | 7275589900 | 36950 | 36900 | 36950 | 36850 | 483 |
| 579 | 20250107 | 092700 | 7257763100 | 36850 | 36850 | 36850 | 36800 | 4386 |
| 580 | 20250107 | 092600 | 7096191050 | 36850 | 36900 | 36900 | 36850 | 5196 |
| 581 | 20250107 | 092500 | 6904663800 | 36950 | 36900 | 37000 | 36900 | 3287 |
| 582 | 20250107 | 092400 | 6783300550 | 36950 | 36900 | 36950 | 36900 | 1492 |
| 583 | 20250107 | 092300 | 6728201900 | 36900 | 37000 | 37050 | 36900 | 6095 |
| 584 | 20250107 | 092200 | 6502726800 | 37050 | 37050 | 37050 | 37000 | 2180 |
| 585 | 20250107 | 092100 | 6421970800 | 37050 | 36800 | 37050 | 36750 | 12326 |
| 586 | 20250107 | 092000 | 5967151200 | 36750 | 36900 | 36900 | 36750 | 7962 |
| 587 | 20250107 | 091900 | 5673908150 | 36900 | 36900 | 36900 | 36800 | 3044 |
| 588 | 20250107 | 091800 | 5561727350 | 36850 | 36900 | 36900 | 36850 | 747 |
| 589 | 20250107 | 091700 | 5534181250 | 36850 | 36850 | 36850 | 36800 | 3023 |
| 590 | 20250107 | 091600 | 5422864650 | 36800 | 36950 | 36950 | 36750 | 7418 |
| 591 | 20250107 | 091500 | 5149701900 | 36900 | 37000 | 37000 | 36900 | 2640 |
| 592 | 20250107 | 091400 | 5052166700 | 37000 | 37200 | 37200 | 36950 | 3010 |
| 593 | 20250107 | 091300 | 4940692100 | 37150 | 37200 | 37300 | 37100 | 9340 |
| 594 | 20250107 | 091200 | 4593255950 | 37200 | 37450 | 37500 | 37200 | 14653 |
| 595 | 20250107 | 091100 | 4045127950 | 37500 | 37350 | 37500 | 37350 | 7129 |
| 596 | 20250107 | 091000 | 3778313750 | 37400 | 37100 | 37500 | 37100 | 15776 |
| 597 | 20250107 | 090900 | 3189659450 | 37100 | 36750 | 37100 | 36750 | 9710 |
| 598 | 20250107 | 090800 | 2831219800 | 36750 | 36850 | 36900 | 36700 | 5926 |
| 599 | 20250107 | 090700 | 2613232050 | 36850 | 36900 | 36900 | 36750 | 6193 |
| 600 | 20250107 | 090600 | 2385260350 | 36850 | 36800 | 36900 | 36750 | 4596 |
| 601 | 20250107 | 090500 | 2216173550 | 36800 | 37000 | 37000 | 36700 | 7380 |
| 602 | 20250107 | 090400 | 1944190350 | 36900 | 37050 | 37100 | 36900 | 8393 |
| 603 | 20250107 | 090300 | 1633506050 | 37000 | 37100 | 37100 | 37000 | 3651 |
| 604 | 20250107 | 090200 | 1498183550 | 37100 | 37000 | 37150 | 37000 | 5371 |
| 605 | 20250107 | 090100 | 1299029500 | 37000 | 36950 | 37150 | 36900 | 7114 |
| 606 | 20250107 | 090000 | 1035581900 | 36950 | 37150 | 37150 | 36900 | 27907 |