33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250108 | 190500 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 4519 |
| 3 | 20250108 | 190400 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 4 | 20250108 | 190300 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 5 | 20250108 | 190200 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 6 | 20250108 | 190100 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 7 | 20250108 | 190000 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 8 | 20250108 | 185900 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 9 | 20250108 | 185800 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 10 | 20250108 | 185700 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 11 | 20250108 | 185600 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 12 | 20250108 | 185500 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 13 | 20250108 | 185400 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 14 | 20250108 | 185300 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 15 | 20250108 | 185200 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 16 | 20250108 | 185100 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 17 | 20250108 | 185000 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 18 | 20250108 | 184900 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 19 | 20250108 | 184800 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 20 | 20250108 | 184700 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 21 | 20250108 | 184600 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 22 | 20250108 | 184500 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 23 | 20250108 | 184400 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 24 | 20250108 | 184300 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 25 | 20250108 | 184200 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 26 | 20250108 | 184100 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 27 | 20250108 | 184000 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 28 | 20250108 | 183900 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 29 | 20250108 | 183800 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 30 | 20250108 | 183700 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 31 | 20250108 | 183600 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 32 | 20250108 | 183500 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 4519 |
| 33 | 20250108 | 183400 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 34 | 20250108 | 183300 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 35 | 20250108 | 183200 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 36 | 20250108 | 183100 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 37 | 20250108 | 183000 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 38 | 20250108 | 182900 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 39 | 20250108 | 182800 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 40 | 20250108 | 182700 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 41 | 20250108 | 182600 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 42 | 20250108 | 182500 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 43 | 20250108 | 182400 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 44 | 20250108 | 182300 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 45 | 20250108 | 182200 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 46 | 20250108 | 182100 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 47 | 20250108 | 182000 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 48 | 20250108 | 181900 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 49 | 20250108 | 181800 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 50 | 20250108 | 181700 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 51 | 20250108 | 181600 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 52 | 20250108 | 181500 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 53 | 20250108 | 181400 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 54 | 20250108 | 181300 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 55 | 20250108 | 181200 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 56 | 20250108 | 181100 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 57 | 20250108 | 181000 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 58 | 20250108 | 180900 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 59 | 20250108 | 180800 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 60 | 20250108 | 180700 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 61 | 20250108 | 180600 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 62 | 20250108 | 180500 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 4519 |
| 63 | 20250108 | 180400 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 64 | 20250108 | 180300 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 65 | 20250108 | 180200 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 66 | 20250108 | 180100 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 67 | 20250108 | 180000 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 68 | 20250108 | 175900 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 69 | 20250108 | 175800 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 70 | 20250108 | 175700 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 71 | 20250108 | 175600 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 72 | 20250108 | 175500 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 73 | 20250108 | 175400 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 74 | 20250108 | 175300 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 75 | 20250108 | 175200 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 76 | 20250108 | 175100 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 77 | 20250108 | 175000 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 78 | 20250108 | 174900 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 79 | 20250108 | 174800 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 80 | 20250108 | 174700 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 81 | 20250108 | 174600 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 82 | 20250108 | 174500 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 83 | 20250108 | 174400 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 84 | 20250108 | 174300 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 85 | 20250108 | 174200 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 86 | 20250108 | 174100 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 87 | 20250108 | 174000 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 88 | 20250108 | 173900 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 89 | 20250108 | 173800 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 90 | 20250108 | 173700 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 91 | 20250108 | 173600 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 92 | 20250108 | 173500 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 4519 |
| 93 | 20250108 | 173400 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 94 | 20250108 | 173300 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 95 | 20250108 | 173200 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 96 | 20250108 | 173100 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 97 | 20250108 | 173000 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 98 | 20250108 | 172900 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 99 | 20250108 | 172800 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 100 | 20250108 | 172700 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 101 | 20250108 | 172600 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 102 | 20250108 | 172500 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 103 | 20250108 | 172400 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 104 | 20250108 | 172300 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 105 | 20250108 | 172200 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 106 | 20250108 | 172100 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 107 | 20250108 | 172000 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 108 | 20250108 | 171900 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 109 | 20250108 | 171800 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 110 | 20250108 | 171700 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 111 | 20250108 | 171600 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 112 | 20250108 | 171500 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 113 | 20250108 | 171400 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 114 | 20250108 | 171300 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 115 | 20250108 | 171200 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 116 | 20250108 | 171100 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 117 | 20250108 | 171000 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 118 | 20250108 | 170900 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 119 | 20250108 | 170800 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 120 | 20250108 | 170700 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 121 | 20250108 | 170600 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 122 | 20250108 | 170500 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 4519 |
| 123 | 20250108 | 170400 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 124 | 20250108 | 170300 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 125 | 20250108 | 170200 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 126 | 20250108 | 170100 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 127 | 20250108 | 170000 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 128 | 20250108 | 165900 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 129 | 20250108 | 165800 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 130 | 20250108 | 165700 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 131 | 20250108 | 165600 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 132 | 20250108 | 165500 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 133 | 20250108 | 165400 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 134 | 20250108 | 165300 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 135 | 20250108 | 165200 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 136 | 20250108 | 165100 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 137 | 20250108 | 165000 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 138 | 20250108 | 164900 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 139 | 20250108 | 164800 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 140 | 20250108 | 164700 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 141 | 20250108 | 164600 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 142 | 20250108 | 164500 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 143 | 20250108 | 164400 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 144 | 20250108 | 164300 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 145 | 20250108 | 164200 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 146 | 20250108 | 164100 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 147 | 20250108 | 164000 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 148 | 20250108 | 163900 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 149 | 20250108 | 163800 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 150 | 20250108 | 163700 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 151 | 20250108 | 163600 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 152 | 20250108 | 163500 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 4519 |
| 153 | 20250108 | 163400 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 154 | 20250108 | 163300 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 155 | 20250108 | 163200 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 156 | 20250108 | 163100 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 157 | 20250108 | 163000 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 158 | 20250108 | 162900 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 159 | 20250108 | 162800 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 160 | 20250108 | 162700 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 161 | 20250108 | 162600 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 162 | 20250108 | 162500 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 163 | 20250108 | 162400 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 164 | 20250108 | 162300 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 165 | 20250108 | 162200 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 166 | 20250108 | 162100 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 167 | 20250108 | 162000 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 168 | 20250108 | 161900 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 169 | 20250108 | 161800 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 170 | 20250108 | 161700 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 171 | 20250108 | 161600 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 172 | 20250108 | 161500 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 173 | 20250108 | 161400 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 174 | 20250108 | 161300 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 175 | 20250108 | 161200 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 176 | 20250108 | 161100 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 177 | 20250108 | 161000 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 178 | 20250108 | 160900 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 179 | 20250108 | 160800 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 180 | 20250108 | 160700 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 181 | 20250108 | 160600 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 182 | 20250108 | 160500 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 4519 |
| 183 | 20250108 | 160400 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 184 | 20250108 | 160300 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 185 | 20250108 | 160200 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 186 | 20250108 | 160100 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 187 | 20250108 | 160000 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 188 | 20250108 | 155900 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 189 | 20250108 | 155800 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 190 | 20250108 | 155700 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 191 | 20250108 | 155600 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 192 | 20250108 | 155500 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 193 | 20250108 | 155400 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 194 | 20250108 | 155300 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 195 | 20250108 | 155200 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 196 | 20250108 | 155100 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 197 | 20250108 | 155000 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 198 | 20250108 | 154900 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 199 | 20250108 | 154800 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 200 | 20250108 | 154700 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 201 | 20250108 | 154600 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 202 | 20250108 | 154500 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 203 | 20250108 | 154400 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 204 | 20250108 | 154300 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 205 | 20250108 | 154200 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 206 | 20250108 | 154100 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 207 | 20250108 | 154000 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 208 | 20250108 | 153900 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 209 | 20250108 | 153800 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 210 | 20250108 | 153700 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 211 | 20250108 | 153600 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 212 | 20250108 | 153500 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 4519 |
| 213 | 20250108 | 153400 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 214 | 20250108 | 153300 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 215 | 20250108 | 153200 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 216 | 20250108 | 153100 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 217 | 20250108 | 153000 | 32148069550 | 38550 | 38550 | 38550 | 38550 | 4519 |
| 218 | 20250108 | 152900 | 31973862100 | 38600 | 38600 | 38600 | 38600 | 0 |
| 219 | 20250108 | 152800 | 31973862100 | 38600 | 38600 | 38600 | 38600 | 0 |
| 220 | 20250108 | 152700 | 31973862100 | 38600 | 38600 | 38600 | 38600 | 0 |
| 221 | 20250108 | 152600 | 31973862100 | 38600 | 38600 | 38600 | 38600 | 0 |
| 222 | 20250108 | 152500 | 31973862100 | 38600 | 38600 | 38600 | 38600 | 0 |
| 223 | 20250108 | 152400 | 31973862100 | 38600 | 38600 | 38600 | 38600 | 0 |
| 224 | 20250108 | 152300 | 31973862100 | 38600 | 38600 | 38600 | 38600 | 0 |
| 225 | 20250108 | 152200 | 31973862100 | 38600 | 38600 | 38600 | 38600 | 0 |
| 226 | 20250108 | 152100 | 31973862100 | 38600 | 38600 | 38600 | 38600 | 0 |
| 227 | 20250108 | 152000 | 31973862100 | 38600 | 38600 | 38600 | 38600 | 0 |
| 228 | 20250108 | 151900 | 31973862100 | 38600 | 38650 | 38700 | 38550 | 2599 |
| 229 | 20250108 | 151800 | 31873565200 | 38650 | 38700 | 38750 | 38650 | 888 |
| 230 | 20250108 | 151700 | 31839199200 | 38700 | 38600 | 38750 | 38600 | 3304 |
| 231 | 20250108 | 151600 | 31711378150 | 38600 | 38650 | 38650 | 38600 | 298 |
| 232 | 20250108 | 151500 | 31699868050 | 38650 | 38650 | 38650 | 38550 | 2055 |
| 233 | 20250108 | 151400 | 31620544650 | 38600 | 38650 | 38650 | 38600 | 1287 |
| 234 | 20250108 | 151300 | 31570841400 | 38600 | 38600 | 38700 | 38550 | 1059 |
| 235 | 20250108 | 151200 | 31529948550 | 38600 | 38600 | 38650 | 38600 | 124 |
| 236 | 20250108 | 151100 | 31525156950 | 38600 | 38700 | 38700 | 38600 | 1127 |
| 237 | 20250108 | 151000 | 31481636700 | 38700 | 38700 | 38750 | 38650 | 1333 |
| 238 | 20250108 | 150900 | 31430075300 | 38750 | 38700 | 38750 | 38650 | 454 |
| 239 | 20250108 | 150800 | 31412494500 | 38700 | 38750 | 38750 | 38650 | 910 |
| 240 | 20250108 | 150700 | 31377263500 | 38750 | 38750 | 38750 | 38700 | 469 |
| 241 | 20250108 | 150600 | 31359100350 | 38750 | 38700 | 38750 | 38700 | 711 |
| 242 | 20250108 | 150500 | 31331566800 | 38700 | 38700 | 38750 | 38700 | 1013 |
| 243 | 20250108 | 150400 | 31292349200 | 38700 | 38750 | 38750 | 38650 | 760 |
| 244 | 20250108 | 150300 | 31262918350 | 38750 | 38700 | 38750 | 38700 | 754 |
| 245 | 20250108 | 150200 | 31233715100 | 38700 | 38750 | 38750 | 38700 | 715 |
| 246 | 20250108 | 150100 | 31206024850 | 38750 | 38750 | 38750 | 38650 | 458 |
| 247 | 20250108 | 150000 | 31188289900 | 38750 | 38750 | 38750 | 38700 | 516 |
| 248 | 20250108 | 145900 | 31168296900 | 38750 | 38750 | 38750 | 38700 | 668 |
| 249 | 20250108 | 145800 | 31142418700 | 38750 | 38750 | 38750 | 38700 | 437 |
| 250 | 20250108 | 145700 | 31125489150 | 38750 | 38800 | 38800 | 38650 | 600 |
| 251 | 20250108 | 145600 | 31102248900 | 38800 | 38700 | 38800 | 38700 | 615 |
| 252 | 20250108 | 145500 | 31078411650 | 38700 | 38750 | 38750 | 38700 | 603 |
| 253 | 20250108 | 145400 | 31055049200 | 38750 | 38750 | 38750 | 38700 | 282 |
| 254 | 20250108 | 145300 | 31044125550 | 38750 | 38700 | 38750 | 38700 | 289 |
| 255 | 20250108 | 145200 | 31032928300 | 38700 | 38750 | 38750 | 38700 | 835 |
| 256 | 20250108 | 145100 | 31000602050 | 38750 | 38800 | 38800 | 38600 | 1014 |
| 257 | 20250108 | 145000 | 30961344450 | 38800 | 38800 | 38850 | 38750 | 1007 |
| 258 | 20250108 | 144900 | 30922268750 | 38800 | 38650 | 38800 | 38600 | 991 |
| 259 | 20250108 | 144800 | 30883928750 | 38650 | 38650 | 38650 | 38550 | 1174 |
| 260 | 20250108 | 144700 | 30838595350 | 38650 | 38600 | 38650 | 38550 | 1129 |
| 261 | 20250108 | 144600 | 30795025250 | 38650 | 38650 | 38650 | 38600 | 374 |
| 262 | 20250108 | 144500 | 30780572450 | 38650 | 38600 | 38650 | 38550 | 597 |
| 263 | 20250108 | 144400 | 30757521100 | 38600 | 38650 | 38700 | 38550 | 726 |
| 264 | 20250108 | 144300 | 30729487000 | 38650 | 38800 | 38850 | 38550 | 9378 |
| 265 | 20250108 | 144200 | 30367065050 | 38800 | 38850 | 38850 | 38750 | 1270 |
| 266 | 20250108 | 144100 | 30317776850 | 38850 | 38900 | 38900 | 38800 | 707 |
| 267 | 20250108 | 144000 | 30290309850 | 38900 | 38900 | 38900 | 38800 | 827 |
| 268 | 20250108 | 143900 | 30258154350 | 38900 | 38800 | 38900 | 38800 | 3377 |
| 269 | 20250108 | 143800 | 30126908250 | 38850 | 38800 | 38850 | 38800 | 808 |
| 270 | 20250108 | 143700 | 30095525850 | 38850 | 38800 | 38850 | 38750 | 772 |
| 271 | 20250108 | 143600 | 30065554350 | 38800 | 38850 | 38850 | 38750 | 836 |
| 272 | 20250108 | 143500 | 30033094450 | 38850 | 38900 | 38900 | 38750 | 1647 |
| 273 | 20250108 | 143400 | 29969175450 | 38850 | 38950 | 39000 | 38800 | 3724 |
| 274 | 20250108 | 143300 | 29824267350 | 38950 | 38900 | 38950 | 38800 | 786 |
| 275 | 20250108 | 143200 | 29793676450 | 38850 | 38800 | 38900 | 38750 | 2862 |
| 276 | 20250108 | 143100 | 29682519800 | 38800 | 38900 | 38950 | 38800 | 3429 |
| 277 | 20250108 | 143000 | 29549370950 | 38850 | 39000 | 39000 | 38850 | 1657 |
| 278 | 20250108 | 142900 | 29484907700 | 39000 | 38900 | 39000 | 38900 | 612 |
| 279 | 20250108 | 142800 | 29461072300 | 38900 | 39000 | 39000 | 38900 | 750 |
| 280 | 20250108 | 142700 | 29431859450 | 39000 | 38950 | 39000 | 38900 | 715 |
| 281 | 20250108 | 142600 | 29404003750 | 38950 | 39000 | 39000 | 38950 | 1587 |
| 282 | 20250108 | 142500 | 29342177100 | 39000 | 39000 | 39000 | 38950 | 888 |
| 283 | 20250108 | 142400 | 29307565550 | 38950 | 38950 | 39000 | 38900 | 1931 |
| 284 | 20250108 | 142300 | 29232383700 | 38950 | 39000 | 39000 | 38900 | 3512 |
| 285 | 20250108 | 142200 | 29095623050 | 39000 | 39000 | 39000 | 38950 | 1078 |
| 286 | 20250108 | 142100 | 29053615000 | 38950 | 38950 | 39000 | 38950 | 346 |
| 287 | 20250108 | 142000 | 29040124200 | 39000 | 39000 | 39050 | 38950 | 1801 |
| 288 | 20250108 | 141900 | 28969874500 | 39050 | 39000 | 39050 | 39000 | 2589 |
| 289 | 20250108 | 141800 | 28868791000 | 39050 | 39050 | 39050 | 39000 | 614 |
| 290 | 20250108 | 141700 | 28844831200 | 39050 | 39000 | 39050 | 38950 | 1409 |
| 291 | 20250108 | 141600 | 28789875750 | 39000 | 39000 | 39000 | 38950 | 891 |
| 292 | 20250108 | 141500 | 28755132950 | 38950 | 39000 | 39000 | 38950 | 992 |
| 293 | 20250108 | 141400 | 28716450700 | 39000 | 38950 | 39000 | 38950 | 479 |
| 294 | 20250108 | 141300 | 28697778950 | 38900 | 38950 | 38950 | 38900 | 841 |
| 295 | 20250108 | 141200 | 28665048650 | 38950 | 38950 | 39000 | 38900 | 666 |
| 296 | 20250108 | 141100 | 28639105150 | 38950 | 38950 | 38950 | 38900 | 1333 |
| 297 | 20250108 | 141000 | 28587186550 | 38950 | 38950 | 38950 | 38900 | 643 |
| 298 | 20250108 | 140900 | 28562158750 | 38900 | 38950 | 39000 | 38900 | 623 |
| 299 | 20250108 | 140800 | 28537880200 | 38950 | 39000 | 39000 | 38900 | 920 |
| 300 | 20250108 | 140700 | 28502035850 | 38950 | 39050 | 39150 | 38900 | 9777 |
| 301 | 20250108 | 140600 | 28119995200 | 39050 | 38900 | 39050 | 38900 | 6008 |
| 302 | 20250108 | 140500 | 27885767600 | 38950 | 38950 | 38950 | 38900 | 437 |
| 303 | 20250108 | 140400 | 27868756850 | 38950 | 38950 | 38950 | 38900 | 829 |
| 304 | 20250108 | 140300 | 27836467550 | 38950 | 38950 | 38950 | 38900 | 330 |
| 305 | 20250108 | 140200 | 27823615150 | 38950 | 38950 | 38950 | 38900 | 390 |
| 306 | 20250108 | 140100 | 27808432050 | 38950 | 38950 | 38950 | 38900 | 444 |
| 307 | 20250108 | 140000 | 27791146700 | 38950 | 38950 | 38950 | 38900 | 493 |
| 308 | 20250108 | 135900 | 27771956550 | 38950 | 39000 | 39000 | 38900 | 1751 |
| 309 | 20250108 | 135800 | 27703763800 | 38950 | 39000 | 39000 | 38950 | 754 |
| 310 | 20250108 | 135700 | 27674377150 | 39000 | 38950 | 39000 | 38900 | 872 |
| 311 | 20250108 | 135600 | 27640414600 | 38950 | 38950 | 39000 | 38900 | 962 |
| 312 | 20250108 | 135500 | 27602950900 | 38950 | 39000 | 39000 | 38900 | 1660 |
| 313 | 20250108 | 135400 | 27538293500 | 39000 | 39000 | 39000 | 38950 | 493 |
| 314 | 20250108 | 135300 | 27519069450 | 39000 | 39000 | 39000 | 38950 | 1029 |
| 315 | 20250108 | 135200 | 27478944700 | 39000 | 39000 | 39050 | 38950 | 709 |
| 316 | 20250108 | 135100 | 27451293000 | 39000 | 39000 | 39050 | 38950 | 999 |
| 317 | 20250108 | 135000 | 27412316950 | 39050 | 38950 | 39050 | 38950 | 1015 |
| 318 | 20250108 | 134900 | 27372729500 | 38950 | 38950 | 39000 | 38950 | 1440 |
| 319 | 20250108 | 134800 | 27316613200 | 39000 | 39050 | 39050 | 39000 | 1032 |
| 320 | 20250108 | 134700 | 27276341550 | 39050 | 39050 | 39100 | 39000 | 795 |
| 321 | 20250108 | 134600 | 27245287150 | 39050 | 39100 | 39100 | 39050 | 729 |
| 322 | 20250108 | 134500 | 27216800150 | 39100 | 39050 | 39100 | 39000 | 1664 |
| 323 | 20250108 | 134400 | 27151827450 | 39050 | 39050 | 39050 | 39000 | 575 |
| 324 | 20250108 | 134300 | 27129377150 | 39050 | 39050 | 39050 | 38950 | 1974 |
| 325 | 20250108 | 134200 | 27052349600 | 39100 | 39100 | 39100 | 39000 | 892 |
| 326 | 20250108 | 134100 | 27017502300 | 39100 | 39050 | 39100 | 39050 | 1443 |
| 327 | 20250108 | 134000 | 26961118450 | 39050 | 39100 | 39150 | 39050 | 4181 |
| 328 | 20250108 | 133900 | 26797591950 | 39100 | 39150 | 39150 | 39050 | 1712 |
| 329 | 20250108 | 133800 | 26730594000 | 39100 | 39200 | 39200 | 39050 | 2156 |
| 330 | 20250108 | 133700 | 26646257300 | 39150 | 39150 | 39200 | 39100 | 2379 |
| 331 | 20250108 | 133600 | 26553115050 | 39100 | 39000 | 39150 | 38950 | 12992 |
| 332 | 20250108 | 133500 | 26045460250 | 39000 | 38950 | 39000 | 38900 | 2454 |
| 333 | 20250108 | 133400 | 25949863850 | 38950 | 38950 | 38950 | 38900 | 861 |
| 334 | 20250108 | 133300 | 25916332100 | 38950 | 38800 | 39000 | 38800 | 13917 |
| 335 | 20250108 | 133200 | 25374287150 | 38800 | 38750 | 38800 | 38750 | 225 |
| 336 | 20250108 | 133100 | 25365558600 | 38750 | 38750 | 38850 | 38750 | 456 |
| 337 | 20250108 | 133000 | 25347869300 | 38850 | 38850 | 38850 | 38750 | 441 |
| 338 | 20250108 | 132900 | 25330764700 | 38850 | 38850 | 38850 | 38750 | 298 |
| 339 | 20250108 | 132800 | 25319196300 | 38800 | 38850 | 38850 | 38750 | 168 |
| 340 | 20250108 | 132700 | 25312673050 | 38700 | 38800 | 38850 | 38650 | 516 |
| 341 | 20250108 | 132600 | 25292659400 | 38800 | 38700 | 38800 | 38650 | 2516 |
| 342 | 20250108 | 132500 | 25195060350 | 38700 | 38650 | 38700 | 38600 | 1404 |
| 343 | 20250108 | 132400 | 25140797700 | 38700 | 38700 | 38750 | 38650 | 431 |
| 344 | 20250108 | 132300 | 25124114400 | 38800 | 38700 | 38800 | 38700 | 204 |
| 345 | 20250108 | 132200 | 25116208850 | 38750 | 38750 | 38750 | 38700 | 169 |
| 346 | 20250108 | 132100 | 25109662200 | 38750 | 38700 | 38750 | 38700 | 671 |
| 347 | 20250108 | 132000 | 25083682000 | 38700 | 38750 | 38750 | 38700 | 634 |
| 348 | 20250108 | 131900 | 25059139050 | 38750 | 38750 | 38750 | 38700 | 172 |
| 349 | 20250108 | 131800 | 25052474650 | 38750 | 38800 | 38800 | 38700 | 522 |
| 350 | 20250108 | 131700 | 25032250200 | 38750 | 38850 | 38850 | 38700 | 290 |
| 351 | 20250108 | 131600 | 25020998300 | 38850 | 38750 | 38850 | 38700 | 558 |
| 352 | 20250108 | 131500 | 24999376500 | 38700 | 38800 | 38800 | 38700 | 1366 |
| 353 | 20250108 | 131400 | 24946459900 | 38800 | 38800 | 38800 | 38700 | 659 |
| 354 | 20250108 | 131300 | 24920940150 | 38800 | 38800 | 38800 | 38700 | 3981 |
| 355 | 20250108 | 131200 | 24766599550 | 38850 | 38850 | 38900 | 38800 | 473 |
| 356 | 20250108 | 131100 | 24748222550 | 38900 | 38900 | 38950 | 38800 | 2162 |
| 357 | 20250108 | 131000 | 24664149300 | 38850 | 38900 | 38900 | 38800 | 428 |
| 358 | 20250108 | 130900 | 24647516900 | 38900 | 38900 | 38900 | 38850 | 623 |
| 359 | 20250108 | 130800 | 24623290250 | 38900 | 38900 | 38900 | 38850 | 499 |
| 360 | 20250108 | 130700 | 24603885650 | 38900 | 38850 | 38900 | 38850 | 808 |
| 361 | 20250108 | 130600 | 24572492200 | 38800 | 38850 | 38900 | 38800 | 423 |
| 362 | 20250108 | 130500 | 24556070550 | 38850 | 38900 | 38900 | 38850 | 711 |
| 363 | 20250108 | 130400 | 24528445850 | 38850 | 38850 | 38900 | 38850 | 782 |
| 364 | 20250108 | 130300 | 24498044750 | 38850 | 38900 | 38900 | 38800 | 425 |
| 365 | 20250108 | 130200 | 24481529950 | 38900 | 38900 | 38900 | 38850 | 354 |
| 366 | 20250108 | 130100 | 24467766650 | 38900 | 38850 | 38900 | 38800 | 530 |
| 367 | 20250108 | 130000 | 24447172600 | 38800 | 38750 | 38850 | 38750 | 1192 |
| 368 | 20250108 | 125900 | 24400922600 | 38800 | 38800 | 38800 | 38750 | 524 |
| 369 | 20250108 | 125800 | 24380598500 | 38750 | 38900 | 38900 | 38750 | 5815 |
| 370 | 20250108 | 125700 | 24154702300 | 38900 | 38900 | 38950 | 38850 | 846 |
| 371 | 20250108 | 125600 | 24121812750 | 38900 | 38900 | 38950 | 38850 | 1015 |
| 372 | 20250108 | 125500 | 24082332850 | 38900 | 38950 | 38950 | 38900 | 650 |
| 373 | 20250108 | 125400 | 24057040050 | 38900 | 38950 | 38950 | 38900 | 1550 |
| 374 | 20250108 | 125300 | 23996708050 | 38950 | 39000 | 39050 | 38950 | 3979 |
| 375 | 20250108 | 125200 | 23841531350 | 38950 | 38950 | 39000 | 38900 | 1901 |
| 376 | 20250108 | 125100 | 23767465700 | 38950 | 39000 | 39000 | 38900 | 2565 |
| 377 | 20250108 | 125000 | 23667460550 | 39000 | 38800 | 39050 | 38750 | 29077 |
| 378 | 20250108 | 124900 | 22535354250 | 38750 | 38600 | 38750 | 38600 | 6670 |
| 379 | 20250108 | 124800 | 22277361200 | 38650 | 38650 | 38650 | 38600 | 476 |
| 380 | 20250108 | 124700 | 22258979750 | 38650 | 38700 | 38700 | 38650 | 590 |
| 381 | 20250108 | 124600 | 22236152800 | 38600 | 38700 | 38700 | 38600 | 170 |
| 382 | 20250108 | 124500 | 22229573950 | 38700 | 38700 | 38700 | 38650 | 340 |
| 383 | 20250108 | 124400 | 22216420950 | 38700 | 38600 | 38700 | 38600 | 90 |
| 384 | 20250108 | 124300 | 22212941700 | 38700 | 38600 | 38750 | 38550 | 12838 |
| 385 | 20250108 | 124200 | 21716331000 | 38600 | 38600 | 38600 | 38550 | 205 |
| 386 | 20250108 | 124100 | 21708421050 | 38650 | 38600 | 38650 | 38600 | 332 |
| 387 | 20250108 | 124000 | 21695602900 | 38650 | 38650 | 38650 | 38600 | 587 |
| 388 | 20250108 | 123900 | 21672929500 | 38650 | 38600 | 38650 | 38550 | 419 |
| 389 | 20250108 | 123800 | 21656756350 | 38600 | 38600 | 38600 | 38550 | 216 |
| 390 | 20250108 | 123700 | 21648420450 | 38550 | 38550 | 38600 | 38550 | 263 |
| 391 | 20250108 | 123600 | 21638273400 | 38600 | 38650 | 38650 | 38500 | 323 |
| 392 | 20250108 | 123500 | 21625816250 | 38700 | 38450 | 38700 | 38400 | 9932 |
| 393 | 20250108 | 123400 | 21241941850 | 38500 | 38500 | 38500 | 38400 | 1038 |
| 394 | 20250108 | 123300 | 21202028300 | 38500 | 38500 | 38500 | 38450 | 211 |
| 395 | 20250108 | 123200 | 21193907500 | 38550 | 38550 | 38550 | 38450 | 3686 |
| 396 | 20250108 | 123100 | 21051990800 | 38550 | 38550 | 38550 | 38500 | 2581 |
| 397 | 20250108 | 123000 | 20952606850 | 38550 | 38350 | 38550 | 38300 | 5328 |
| 398 | 20250108 | 122900 | 20747560350 | 38400 | 38300 | 38450 | 38200 | 2087 |
| 399 | 20250108 | 122800 | 20667728900 | 38250 | 38500 | 38550 | 38250 | 10974 |
| 400 | 20250108 | 122700 | 20246540000 | 38500 | 38400 | 38500 | 38350 | 2458 |
| 401 | 20250108 | 122600 | 20151959750 | 38400 | 38350 | 38400 | 38350 | 153 |
| 402 | 20250108 | 122500 | 20146087400 | 38400 | 38400 | 38400 | 38350 | 143 |
| 403 | 20250108 | 122400 | 20140599050 | 38400 | 38400 | 38400 | 38350 | 256 |
| 404 | 20250108 | 122300 | 20130773100 | 38400 | 38400 | 38400 | 38350 | 300 |
| 405 | 20250108 | 122200 | 20119264350 | 38450 | 38450 | 38450 | 38350 | 2174 |
| 406 | 20250108 | 122100 | 20035862500 | 38400 | 38450 | 38450 | 38400 | 477 |
| 407 | 20250108 | 122000 | 20017543250 | 38450 | 38400 | 38450 | 38400 | 202 |
| 408 | 20250108 | 121900 | 20009784750 | 38450 | 38450 | 38450 | 38450 | 186 |
| 409 | 20250108 | 121800 | 20002633050 | 38400 | 38450 | 38450 | 38400 | 113 |
| 410 | 20250108 | 121700 | 19998292050 | 38400 | 38400 | 38400 | 38350 | 2263 |
| 411 | 20250108 | 121600 | 19911491850 | 38400 | 38400 | 38400 | 38350 | 594 |
| 412 | 20250108 | 121500 | 19888702500 | 38400 | 38400 | 38450 | 38350 | 329 |
| 413 | 20250108 | 121400 | 19876069100 | 38400 | 38400 | 38400 | 38350 | 264 |
| 414 | 20250108 | 121300 | 19865941350 | 38400 | 38400 | 38400 | 38350 | 235 |
| 415 | 20250108 | 121200 | 19856917700 | 38400 | 38400 | 38400 | 38350 | 232 |
| 416 | 20250108 | 121100 | 19848012850 | 38400 | 38400 | 38400 | 38350 | 688 |
| 417 | 20250108 | 121000 | 19821600600 | 38450 | 38400 | 38450 | 38400 | 409 |
| 418 | 20250108 | 120900 | 19805889750 | 38400 | 38350 | 38400 | 38350 | 386 |
| 419 | 20250108 | 120800 | 19791077200 | 38350 | 38400 | 38400 | 38350 | 200 |
| 420 | 20250108 | 120700 | 19783401650 | 38350 | 38450 | 38450 | 38350 | 2469 |
| 421 | 20250108 | 120600 | 19688594150 | 38400 | 38450 | 38450 | 38400 | 168 |
| 422 | 20250108 | 120500 | 19682139400 | 38450 | 38450 | 38450 | 38400 | 393 |
| 423 | 20250108 | 120400 | 19667042350 | 38450 | 38450 | 38500 | 38400 | 285 |
| 424 | 20250108 | 120300 | 19656090150 | 38450 | 38500 | 38500 | 38400 | 678 |
| 425 | 20250108 | 120200 | 19630021250 | 38500 | 38450 | 38500 | 38400 | 285 |
| 426 | 20250108 | 120100 | 19619065350 | 38450 | 38500 | 38500 | 38400 | 377 |
| 427 | 20250108 | 120000 | 19604576750 | 38500 | 38500 | 38550 | 38400 | 370 |
| 428 | 20250108 | 115900 | 19590343250 | 38450 | 38600 | 38600 | 38400 | 2924 |
| 429 | 20250108 | 115800 | 19477919050 | 38600 | 38550 | 38600 | 38550 | 292 |
| 430 | 20250108 | 115700 | 19466662050 | 38450 | 38550 | 38600 | 38450 | 3546 |
| 431 | 20250108 | 115600 | 19330091550 | 38550 | 38550 | 38600 | 38550 | 417 |
| 432 | 20250108 | 115500 | 19314011600 | 38600 | 38600 | 38600 | 38500 | 374 |
| 433 | 20250108 | 115400 | 19299586200 | 38550 | 38600 | 38600 | 38500 | 1662 |
| 434 | 20250108 | 115300 | 19235505550 | 38600 | 38600 | 38650 | 38600 | 620 |
| 435 | 20250108 | 115200 | 19211572250 | 38600 | 38650 | 38650 | 38550 | 146 |
| 436 | 20250108 | 115100 | 19205938850 | 38650 | 38600 | 38650 | 38550 | 1528 |
| 437 | 20250108 | 115000 | 19146948450 | 38600 | 38650 | 38700 | 38600 | 584 |
| 438 | 20250108 | 114900 | 19124380300 | 38650 | 38600 | 38700 | 38600 | 379 |
| 439 | 20250108 | 114800 | 19109734850 | 38600 | 38600 | 38700 | 38600 | 1529 |
| 440 | 20250108 | 114700 | 19050654350 | 38600 | 38600 | 38600 | 38550 | 633 |
| 441 | 20250108 | 114600 | 19026226900 | 38600 | 38550 | 38600 | 38550 | 506 |
| 442 | 20250108 | 114500 | 19006711300 | 38600 | 38600 | 38600 | 38550 | 514 |
| 443 | 20250108 | 114400 | 18986879650 | 38600 | 38550 | 38600 | 38550 | 966 |
| 444 | 20250108 | 114300 | 18949601700 | 38600 | 38600 | 38600 | 38550 | 359 |
| 445 | 20250108 | 114200 | 18935753750 | 38600 | 38550 | 38600 | 38500 | 8027 |
| 446 | 20250108 | 114100 | 18626602350 | 38600 | 38600 | 38600 | 38550 | 194 |
| 447 | 20250108 | 114000 | 18619114200 | 38600 | 38650 | 38650 | 38600 | 1893 |
| 448 | 20250108 | 113900 | 18546037650 | 38600 | 38600 | 38650 | 38600 | 441 |
| 449 | 20250108 | 113800 | 18528998700 | 38650 | 38650 | 38650 | 38600 | 637 |
| 450 | 20250108 | 113700 | 18504380050 | 38650 | 38650 | 38650 | 38600 | 572 |
| 451 | 20250108 | 113600 | 18482278100 | 38650 | 38650 | 38650 | 38600 | 662 |
| 452 | 20250108 | 113500 | 18456708050 | 38650 | 38650 | 38650 | 38650 | 382 |
| 453 | 20250108 | 113400 | 18441943750 | 38600 | 38700 | 38750 | 38600 | 1816 |
| 454 | 20250108 | 113300 | 18371695600 | 38750 | 38750 | 38750 | 38700 | 266 |
| 455 | 20250108 | 113200 | 18361391100 | 38750 | 38700 | 38750 | 38700 | 502 |
| 456 | 20250108 | 113100 | 18341950350 | 38750 | 38700 | 38800 | 38700 | 505 |
| 457 | 20250108 | 113000 | 18322376400 | 38750 | 38700 | 38800 | 38700 | 2668 |
| 458 | 20250108 | 112900 | 18219002600 | 38700 | 38750 | 38750 | 38700 | 765 |
| 459 | 20250108 | 112800 | 18189374000 | 38750 | 38750 | 38800 | 38700 | 1130 |
| 460 | 20250108 | 112700 | 18145592850 | 38700 | 38750 | 38750 | 38700 | 1343 |
| 461 | 20250108 | 112600 | 18093600100 | 38750 | 38750 | 38800 | 38700 | 1735 |
| 462 | 20250108 | 112500 | 18026371350 | 38750 | 38750 | 38800 | 38700 | 1577 |
| 463 | 20250108 | 112400 | 17965247250 | 38700 | 38750 | 38800 | 38700 | 963 |
| 464 | 20250108 | 112300 | 17927929450 | 38750 | 38850 | 38900 | 38750 | 1977 |
| 465 | 20250108 | 112200 | 17851172350 | 38900 | 38850 | 38900 | 38800 | 2317 |
| 466 | 20250108 | 112100 | 17761178700 | 38800 | 38850 | 38850 | 38800 | 958 |
| 467 | 20250108 | 112000 | 17723992500 | 38800 | 38850 | 38850 | 38800 | 779 |
| 468 | 20250108 | 111900 | 17693739150 | 38900 | 38850 | 38900 | 38800 | 6089 |
| 469 | 20250108 | 111800 | 17456965450 | 38800 | 38850 | 38900 | 38700 | 2197 |
| 470 | 20250108 | 111700 | 17371678000 | 38850 | 38800 | 38850 | 38750 | 2354 |
| 471 | 20250108 | 111600 | 17280333100 | 38750 | 38800 | 38800 | 38700 | 1379 |
| 472 | 20250108 | 111500 | 17226908700 | 38750 | 38750 | 38800 | 38650 | 2166 |
| 473 | 20250108 | 111400 | 17143048100 | 38750 | 38750 | 38800 | 38750 | 1887 |
| 474 | 20250108 | 111300 | 17069888750 | 38750 | 38850 | 38850 | 38750 | 561 |
| 475 | 20250108 | 111200 | 17048124500 | 38850 | 38800 | 38850 | 38800 | 1068 |
| 476 | 20250108 | 111100 | 17006664500 | 38850 | 38750 | 38900 | 38750 | 14261 |
| 477 | 20250108 | 111000 | 16452702400 | 38700 | 38750 | 38750 | 38700 | 545 |
| 478 | 20250108 | 110900 | 16431591550 | 38750 | 38700 | 38800 | 38550 | 1500 |
| 479 | 20250108 | 110800 | 16373661250 | 38750 | 38800 | 38850 | 38700 | 1583 |
| 480 | 20250108 | 110700 | 16312254250 | 38800 | 38600 | 38800 | 38600 | 14467 |
| 481 | 20250108 | 110600 | 15752201250 | 38600 | 38650 | 38650 | 38600 | 780 |
| 482 | 20250108 | 110500 | 15722072800 | 38650 | 38650 | 38650 | 38650 | 610 |
| 483 | 20250108 | 110400 | 15698496300 | 38650 | 38600 | 38650 | 38600 | 1516 |
| 484 | 20250108 | 110300 | 15639929250 | 38600 | 38650 | 38650 | 38550 | 3540 |
| 485 | 20250108 | 110200 | 15503343900 | 38650 | 38500 | 38650 | 38450 | 1471 |
| 486 | 20250108 | 110100 | 15446624450 | 38500 | 38650 | 38650 | 38500 | 1498 |
| 487 | 20250108 | 110000 | 15388859100 | 38650 | 38700 | 38700 | 38550 | 1157 |
| 488 | 20250108 | 105900 | 15344133300 | 38700 | 38450 | 38700 | 38450 | 17893 |
| 489 | 20250108 | 105800 | 14652967600 | 38450 | 38450 | 38450 | 38400 | 839 |
| 490 | 20250108 | 105700 | 14620710150 | 38400 | 38500 | 38500 | 38400 | 1952 |
| 491 | 20250108 | 105600 | 14545714300 | 38400 | 38500 | 38550 | 38400 | 5486 |
| 492 | 20250108 | 105500 | 14334734950 | 38500 | 38500 | 38500 | 38450 | 1274 |
| 493 | 20250108 | 105400 | 14285692850 | 38500 | 38500 | 38550 | 38450 | 775 |
| 494 | 20250108 | 105300 | 14255853700 | 38500 | 38500 | 38550 | 38350 | 1202 |
| 495 | 20250108 | 105200 | 14209684900 | 38550 | 38500 | 38550 | 38500 | 339 |
| 496 | 20250108 | 105100 | 14196628100 | 38500 | 38400 | 38550 | 38300 | 5121 |
| 497 | 20250108 | 105000 | 13999665150 | 38400 | 38500 | 38500 | 38300 | 3401 |
| 498 | 20250108 | 104900 | 13869063650 | 38550 | 38500 | 38550 | 38450 | 298 |
| 499 | 20250108 | 104800 | 13857587500 | 38500 | 38400 | 38500 | 38400 | 1629 |
| 500 | 20250108 | 104700 | 13794930350 | 38450 | 38450 | 38500 | 38450 | 437 |
| 501 | 20250108 | 104600 | 13778122250 | 38500 | 38500 | 38550 | 38400 | 4664 |
| 502 | 20250108 | 104500 | 13598676850 | 38500 | 38500 | 38550 | 38500 | 979 |
| 503 | 20250108 | 104400 | 13560951800 | 38500 | 38450 | 38550 | 38450 | 2761 |
| 504 | 20250108 | 104300 | 13454652050 | 38500 | 38450 | 38500 | 38400 | 979 |
| 505 | 20250108 | 104200 | 13416977300 | 38450 | 38450 | 38450 | 38400 | 457 |
| 506 | 20250108 | 104100 | 13399407000 | 38450 | 38400 | 38500 | 38350 | 1270 |
| 507 | 20250108 | 104000 | 13350613650 | 38450 | 38450 | 38450 | 38400 | 967 |
| 508 | 20250108 | 103900 | 13313453750 | 38450 | 38450 | 38450 | 38400 | 930 |
| 509 | 20250108 | 103800 | 13277721000 | 38450 | 38450 | 38450 | 38400 | 879 |
| 510 | 20250108 | 103700 | 13243939800 | 38450 | 38450 | 38500 | 38450 | 1086 |
| 511 | 20250108 | 103600 | 13202172800 | 38450 | 38350 | 38500 | 38350 | 1882 |
| 512 | 20250108 | 103500 | 13129852500 | 38350 | 38350 | 38350 | 38300 | 1606 |
| 513 | 20250108 | 103400 | 13068324250 | 38350 | 38350 | 38400 | 38300 | 987 |
| 514 | 20250108 | 103300 | 13030473150 | 38350 | 38400 | 38400 | 38350 | 1058 |
| 515 | 20250108 | 103200 | 12989867150 | 38400 | 38400 | 38450 | 38350 | 472 |
| 516 | 20250108 | 103100 | 12971735100 | 38400 | 38450 | 38500 | 38350 | 1025 |
| 517 | 20250108 | 103000 | 12932393200 | 38400 | 38450 | 38500 | 38400 | 850 |
| 518 | 20250108 | 102900 | 12899722150 | 38450 | 38450 | 38550 | 38400 | 798 |
| 519 | 20250108 | 102800 | 12869020150 | 38500 | 38500 | 38500 | 38450 | 314 |
| 520 | 20250108 | 102700 | 12856935500 | 38500 | 38550 | 38550 | 38450 | 1245 |
| 521 | 20250108 | 102600 | 12809000150 | 38550 | 38500 | 38550 | 38500 | 1110 |
| 522 | 20250108 | 102500 | 12766240050 | 38500 | 38550 | 38550 | 38500 | 2103 |
| 523 | 20250108 | 102400 | 12685212000 | 38550 | 38550 | 38550 | 38500 | 857 |
| 524 | 20250108 | 102300 | 12652175750 | 38550 | 38400 | 38550 | 38400 | 976 |
| 525 | 20250108 | 102200 | 12614609750 | 38400 | 38500 | 38550 | 38400 | 7090 |
| 526 | 20250108 | 102100 | 12341648350 | 38500 | 38500 | 38550 | 38450 | 1212 |
| 527 | 20250108 | 102000 | 12294975450 | 38500 | 38500 | 38500 | 38450 | 822 |
| 528 | 20250108 | 101900 | 12263336650 | 38500 | 38500 | 38500 | 38450 | 2621 |
| 529 | 20250108 | 101800 | 12162510550 | 38500 | 38450 | 38500 | 38400 | 1293 |
| 530 | 20250108 | 101700 | 12112757850 | 38450 | 38400 | 38450 | 38350 | 1319 |
| 531 | 20250108 | 101600 | 12062047750 | 38450 | 38450 | 38450 | 38350 | 1154 |
| 532 | 20250108 | 101500 | 12017766400 | 38400 | 38450 | 38450 | 38400 | 844 |
| 533 | 20250108 | 101400 | 11985325700 | 38400 | 38400 | 38450 | 38400 | 902 |
| 534 | 20250108 | 101300 | 11950684400 | 38400 | 38450 | 38450 | 38350 | 2589 |
| 535 | 20250108 | 101200 | 11851363450 | 38400 | 38500 | 38550 | 38400 | 2808 |
| 536 | 20250108 | 101100 | 11743373800 | 38550 | 38550 | 38600 | 38500 | 3031 |
| 537 | 20250108 | 101000 | 11626523250 | 38550 | 38450 | 38600 | 38250 | 5651 |
| 538 | 20250108 | 100900 | 11409061650 | 38450 | 38350 | 38450 | 38350 | 2898 |
| 539 | 20250108 | 100800 | 11297723000 | 38350 | 38500 | 38500 | 38350 | 739 |
| 540 | 20250108 | 100700 | 11269325350 | 38500 | 38200 | 38500 | 38200 | 12832 |
| 541 | 20250108 | 100600 | 10776514100 | 38200 | 38050 | 38200 | 38050 | 1640 |
| 542 | 20250108 | 100500 | 10714046800 | 38050 | 38050 | 38100 | 38000 | 781 |
| 543 | 20250108 | 100400 | 10684317350 | 38100 | 38150 | 38150 | 38000 | 3731 |
| 544 | 20250108 | 100300 | 10542416650 | 38100 | 38150 | 38150 | 38050 | 1516 |
| 545 | 20250108 | 100200 | 10484645700 | 38100 | 38200 | 38200 | 38100 | 661 |
| 546 | 20250108 | 100100 | 10459430200 | 38100 | 38200 | 38300 | 38000 | 2375 |
| 547 | 20250108 | 100000 | 10368996800 | 38300 | 38350 | 38350 | 38100 | 4383 |
| 548 | 20250108 | 095900 | 10201808200 | 38350 | 38200 | 38350 | 38200 | 1079 |
| 549 | 20250108 | 095800 | 10160469400 | 38300 | 38200 | 38350 | 38050 | 6917 |
| 550 | 20250108 | 095700 | 9895915900 | 38200 | 38200 | 38200 | 38100 | 1143 |
| 551 | 20250108 | 095600 | 9852295550 | 38250 | 38150 | 38300 | 38150 | 1110 |
| 552 | 20250108 | 095500 | 9809872350 | 38200 | 38250 | 38250 | 38150 | 1702 |
| 553 | 20250108 | 095400 | 9744881450 | 38250 | 38350 | 38350 | 38200 | 1315 |
| 554 | 20250108 | 095300 | 9694560350 | 38300 | 38350 | 38400 | 38250 | 2418 |
| 555 | 20250108 | 095200 | 9601899150 | 38400 | 38350 | 38400 | 38300 | 1049 |
| 556 | 20250108 | 095100 | 9561662700 | 38450 | 38350 | 38450 | 38300 | 837 |
| 557 | 20250108 | 095000 | 9529534500 | 38350 | 38550 | 38600 | 38300 | 4215 |
| 558 | 20250108 | 094900 | 9367394700 | 38550 | 38500 | 38600 | 38500 | 5157 |
| 559 | 20250108 | 094800 | 9168493750 | 38550 | 38550 | 38550 | 38450 | 3652 |
| 560 | 20250108 | 094700 | 9027823950 | 38550 | 38450 | 38550 | 38450 | 7197 |
| 561 | 20250108 | 094600 | 8750690500 | 38450 | 38450 | 38500 | 38400 | 4889 |
| 562 | 20250108 | 094500 | 8562530050 | 38400 | 38400 | 38500 | 38400 | 10986 |
| 563 | 20250108 | 094400 | 8140163100 | 38450 | 38100 | 38450 | 38100 | 11619 |
| 564 | 20250108 | 094300 | 7695165550 | 38100 | 38100 | 38100 | 38050 | 237 |
| 565 | 20250108 | 094200 | 7686138500 | 38100 | 38050 | 38100 | 38000 | 1350 |
| 566 | 20250108 | 094100 | 7634763400 | 38000 | 37950 | 38100 | 37900 | 5653 |
| 567 | 20250108 | 094000 | 7420165750 | 37950 | 37950 | 38000 | 37900 | 641 |
| 568 | 20250108 | 093900 | 7395848300 | 37950 | 37900 | 37950 | 37850 | 1211 |
| 569 | 20250108 | 093800 | 7349928650 | 37900 | 37950 | 37950 | 37850 | 5115 |
| 570 | 20250108 | 093700 | 7156132500 | 38000 | 38000 | 38050 | 37950 | 2173 |
| 571 | 20250108 | 093600 | 7073619950 | 38000 | 38000 | 38050 | 37950 | 812 |
| 572 | 20250108 | 093500 | 7042768500 | 37950 | 38150 | 38150 | 37950 | 4431 |
| 573 | 20250108 | 093400 | 6874285650 | 38150 | 38200 | 38200 | 38100 | 1464 |
| 574 | 20250108 | 093300 | 6818378900 | 38200 | 38150 | 38200 | 38150 | 497 |
| 575 | 20250108 | 093200 | 6799410500 | 38150 | 38200 | 38250 | 38150 | 823 |
| 576 | 20250108 | 093100 | 6767976100 | 38200 | 38150 | 38200 | 38150 | 318 |
| 577 | 20250108 | 093000 | 6755834400 | 38150 | 38200 | 38250 | 38150 | 1871 |
| 578 | 20250108 | 092900 | 6684386350 | 38150 | 38200 | 38250 | 38150 | 1307 |
| 579 | 20250108 | 092800 | 6634468100 | 38200 | 38150 | 38250 | 38150 | 1132 |
| 580 | 20250108 | 092700 | 6591221650 | 38200 | 38000 | 38250 | 38000 | 894 |
| 581 | 20250108 | 092600 | 6557105250 | 38200 | 38100 | 38250 | 38000 | 1876 |
| 582 | 20250108 | 092500 | 6485534150 | 38100 | 38200 | 38200 | 38000 | 1817 |
| 583 | 20250108 | 092400 | 6416310400 | 38150 | 38100 | 38150 | 38050 | 897 |
| 584 | 20250108 | 092300 | 6382116900 | 38050 | 37950 | 38050 | 37950 | 2183 |
| 585 | 20250108 | 092200 | 6299149450 | 37950 | 38000 | 38100 | 37900 | 6313 |
| 586 | 20250108 | 092100 | 6059169750 | 38000 | 37850 | 38100 | 37850 | 4306 |
| 587 | 20250108 | 092000 | 5895467550 | 37850 | 37850 | 38050 | 37650 | 15644 |
| 588 | 20250108 | 091900 | 5302116300 | 37850 | 37850 | 38000 | 37750 | 6561 |
| 589 | 20250108 | 091800 | 5053988800 | 37850 | 38050 | 38100 | 37800 | 15323 |
| 590 | 20250108 | 091700 | 4471128600 | 38050 | 38250 | 38300 | 38050 | 6113 |
| 591 | 20250108 | 091600 | 4238024400 | 38200 | 38400 | 38450 | 38200 | 7611 |
| 592 | 20250108 | 091500 | 3946540150 | 38350 | 38450 | 38500 | 38350 | 7979 |
| 593 | 20250108 | 091400 | 3639763500 | 38400 | 38350 | 38450 | 38350 | 3500 |
| 594 | 20250108 | 091300 | 3505400800 | 38400 | 38400 | 38500 | 38350 | 2778 |
| 595 | 20250108 | 091200 | 3398711100 | 38400 | 38250 | 38500 | 38200 | 12967 |
| 596 | 20250108 | 091100 | 2901304450 | 38250 | 38050 | 38350 | 37950 | 13172 |
| 597 | 20250108 | 091000 | 2398270200 | 38100 | 38000 | 38350 | 37950 | 11226 |
| 598 | 20250108 | 090900 | 1969569450 | 38000 | 37850 | 38000 | 37800 | 9834 |
| 599 | 20250108 | 090800 | 1596435100 | 37900 | 37900 | 37900 | 37750 | 2640 |
| 600 | 20250108 | 090700 | 1496545750 | 37900 | 37350 | 37950 | 37300 | 6135 |
| 601 | 20250108 | 090600 | 1264963500 | 37400 | 37350 | 37400 | 37300 | 7027 |
| 602 | 20250108 | 090500 | 1002788800 | 37350 | 37450 | 37450 | 37300 | 3677 |
| 603 | 20250108 | 090400 | 865429850 | 37500 | 37600 | 37600 | 37450 | 2601 |
| 604 | 20250108 | 090300 | 767892550 | 37600 | 37550 | 37600 | 37450 | 2853 |
| 605 | 20250108 | 090200 | 660874750 | 37500 | 37400 | 37650 | 37300 | 3918 |
| 606 | 20250108 | 090100 | 514171600 | 37300 | 37200 | 37400 | 37000 | 5782 |
| 607 | 20250108 | 090000 | 299526050 | 37300 | 37650 | 37650 | 37100 | 7601 |