34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250106 | 192100 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 13656 |
| 3 | 20250106 | 192000 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 4 | 20250106 | 191900 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 5 | 20250106 | 191800 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 6 | 20250106 | 191700 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 7 | 20250106 | 191600 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 8 | 20250106 | 191500 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 9 | 20250106 | 191400 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 10 | 20250106 | 191300 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 11 | 20250106 | 191200 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 12 | 20250106 | 191100 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 13 | 20250106 | 191000 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 14 | 20250106 | 190900 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 15 | 20250106 | 190800 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 16 | 20250106 | 190700 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 17 | 20250106 | 190600 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 18 | 20250106 | 190500 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 19 | 20250106 | 190400 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 20 | 20250106 | 190300 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 21 | 20250106 | 190200 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 22 | 20250106 | 190100 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 23 | 20250106 | 190000 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 24 | 20250106 | 185900 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 25 | 20250106 | 185800 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 26 | 20250106 | 185700 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 27 | 20250106 | 185600 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 28 | 20250106 | 185500 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 29 | 20250106 | 185400 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 30 | 20250106 | 185300 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 31 | 20250106 | 185200 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 32 | 20250106 | 185100 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 13656 |
| 33 | 20250106 | 185000 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 34 | 20250106 | 184900 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 35 | 20250106 | 184800 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 36 | 20250106 | 184700 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 37 | 20250106 | 184600 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 38 | 20250106 | 184500 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 39 | 20250106 | 184400 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 40 | 20250106 | 184300 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 41 | 20250106 | 184200 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 42 | 20250106 | 184100 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 43 | 20250106 | 184000 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 44 | 20250106 | 183900 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 45 | 20250106 | 183800 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 46 | 20250106 | 183700 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 47 | 20250106 | 183600 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 48 | 20250106 | 183500 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 49 | 20250106 | 183400 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 50 | 20250106 | 183300 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 51 | 20250106 | 183200 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 52 | 20250106 | 183100 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 53 | 20250106 | 183000 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 54 | 20250106 | 182900 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 55 | 20250106 | 182800 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 56 | 20250106 | 182700 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 57 | 20250106 | 182600 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 58 | 20250106 | 182500 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 59 | 20250106 | 182400 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 60 | 20250106 | 182300 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 61 | 20250106 | 182200 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 62 | 20250106 | 182100 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 13656 |
| 63 | 20250106 | 182000 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 64 | 20250106 | 181900 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 65 | 20250106 | 181800 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 66 | 20250106 | 181700 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 67 | 20250106 | 181600 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 68 | 20250106 | 181500 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 69 | 20250106 | 181400 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 70 | 20250106 | 181300 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 71 | 20250106 | 181200 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 72 | 20250106 | 181100 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 73 | 20250106 | 181000 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 74 | 20250106 | 180900 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 75 | 20250106 | 180800 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 76 | 20250106 | 180700 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 77 | 20250106 | 180600 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 78 | 20250106 | 180500 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 79 | 20250106 | 180400 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 80 | 20250106 | 180300 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 81 | 20250106 | 180200 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 82 | 20250106 | 180100 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 83 | 20250106 | 180000 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 84 | 20250106 | 175900 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 85 | 20250106 | 175800 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 86 | 20250106 | 175700 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 87 | 20250106 | 175600 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 88 | 20250106 | 175500 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 89 | 20250106 | 175400 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 90 | 20250106 | 175300 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 91 | 20250106 | 175200 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 92 | 20250106 | 175100 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 13656 |
| 93 | 20250106 | 175000 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 94 | 20250106 | 174900 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 95 | 20250106 | 174800 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 96 | 20250106 | 174700 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 97 | 20250106 | 174600 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 98 | 20250106 | 174500 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 99 | 20250106 | 174400 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 100 | 20250106 | 174300 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 101 | 20250106 | 174200 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 102 | 20250106 | 174100 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 103 | 20250106 | 174000 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 104 | 20250106 | 173900 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 105 | 20250106 | 173800 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 106 | 20250106 | 173700 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 107 | 20250106 | 173600 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 108 | 20250106 | 173500 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 109 | 20250106 | 173400 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 110 | 20250106 | 173300 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 111 | 20250106 | 173200 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 112 | 20250106 | 173100 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 113 | 20250106 | 173000 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 114 | 20250106 | 172900 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 115 | 20250106 | 172800 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 116 | 20250106 | 172700 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 117 | 20250106 | 172600 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 118 | 20250106 | 172500 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 119 | 20250106 | 172400 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 120 | 20250106 | 172300 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 121 | 20250106 | 172200 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 122 | 20250106 | 172100 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 13656 |
| 123 | 20250106 | 172000 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 124 | 20250106 | 171900 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 125 | 20250106 | 171800 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 126 | 20250106 | 171700 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 127 | 20250106 | 171600 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 128 | 20250106 | 171500 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 129 | 20250106 | 171400 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 130 | 20250106 | 171300 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 131 | 20250106 | 171200 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 132 | 20250106 | 171100 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 133 | 20250106 | 171000 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 134 | 20250106 | 170900 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 135 | 20250106 | 170800 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 136 | 20250106 | 170700 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 137 | 20250106 | 170600 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 138 | 20250106 | 170500 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 139 | 20250106 | 170400 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 140 | 20250106 | 170300 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 141 | 20250106 | 170200 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 142 | 20250106 | 170100 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 143 | 20250106 | 170000 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 144 | 20250106 | 165900 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 145 | 20250106 | 165800 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 146 | 20250106 | 165700 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 147 | 20250106 | 165600 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 148 | 20250106 | 165500 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 149 | 20250106 | 165400 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 150 | 20250106 | 165300 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 151 | 20250106 | 165200 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 152 | 20250106 | 165100 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 13656 |
| 153 | 20250106 | 165000 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 154 | 20250106 | 164900 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 155 | 20250106 | 164800 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 156 | 20250106 | 164700 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 157 | 20250106 | 164600 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 158 | 20250106 | 164500 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 159 | 20250106 | 164400 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 160 | 20250106 | 164300 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 161 | 20250106 | 164200 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 162 | 20250106 | 164100 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 163 | 20250106 | 164000 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 164 | 20250106 | 163900 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 165 | 20250106 | 163800 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 166 | 20250106 | 163700 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 167 | 20250106 | 163600 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 168 | 20250106 | 163500 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 169 | 20250106 | 163400 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 170 | 20250106 | 163300 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 171 | 20250106 | 163200 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 172 | 20250106 | 163100 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 173 | 20250106 | 163000 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 174 | 20250106 | 162900 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 175 | 20250106 | 162800 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 176 | 20250106 | 162700 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 177 | 20250106 | 162600 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 178 | 20250106 | 162500 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 179 | 20250106 | 162400 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 180 | 20250106 | 162300 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 181 | 20250106 | 162200 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 182 | 20250106 | 162100 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 13656 |
| 183 | 20250106 | 162000 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 184 | 20250106 | 161900 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 185 | 20250106 | 161800 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 186 | 20250106 | 161700 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 187 | 20250106 | 161600 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 188 | 20250106 | 161500 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 189 | 20250106 | 161400 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 190 | 20250106 | 161300 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 191 | 20250106 | 161200 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 192 | 20250106 | 161100 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 193 | 20250106 | 161000 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 194 | 20250106 | 160900 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 195 | 20250106 | 160800 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 196 | 20250106 | 160700 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 197 | 20250106 | 160600 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 198 | 20250106 | 160500 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 199 | 20250106 | 160400 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 200 | 20250106 | 160300 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 201 | 20250106 | 160200 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 202 | 20250106 | 160100 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 203 | 20250106 | 160000 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 204 | 20250106 | 155900 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 205 | 20250106 | 155800 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 206 | 20250106 | 155700 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 207 | 20250106 | 155600 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 208 | 20250106 | 155500 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 209 | 20250106 | 155400 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 210 | 20250106 | 155300 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 211 | 20250106 | 155200 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 212 | 20250106 | 155100 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 13656 |
| 213 | 20250106 | 155000 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 214 | 20250106 | 154900 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 215 | 20250106 | 154800 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 216 | 20250106 | 154700 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 217 | 20250106 | 154600 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 218 | 20250106 | 154500 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 219 | 20250106 | 154400 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 220 | 20250106 | 154300 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 221 | 20250106 | 154200 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 222 | 20250106 | 154100 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 223 | 20250106 | 154000 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 224 | 20250106 | 153900 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 225 | 20250106 | 153800 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 226 | 20250106 | 153700 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 227 | 20250106 | 153600 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 228 | 20250106 | 153500 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 229 | 20250106 | 153400 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 230 | 20250106 | 153300 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 231 | 20250106 | 153200 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 232 | 20250106 | 153100 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 233 | 20250106 | 153000 | 23440733100 | 32550 | 32550 | 32550 | 32550 | 13656 |
| 234 | 20250106 | 152900 | 22996230300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 235 | 20250106 | 152800 | 22996230300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 236 | 20250106 | 152700 | 22996230300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 237 | 20250106 | 152600 | 22996230300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 238 | 20250106 | 152500 | 22996230300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 239 | 20250106 | 152400 | 22996230300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 240 | 20250106 | 152300 | 22996230300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 241 | 20250106 | 152200 | 22996230300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 242 | 20250106 | 152100 | 22996230300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 243 | 20250106 | 152000 | 22996230300 | 32550 | 32550 | 32550 | 32550 | 0 |
| 244 | 20250106 | 151900 | 22996230300 | 32550 | 32600 | 32600 | 32550 | 2002 |
| 245 | 20250106 | 151800 | 22931036500 | 32600 | 32600 | 32650 | 32550 | 1495 |
| 246 | 20250106 | 151700 | 22882318250 | 32600 | 32600 | 32650 | 32550 | 7070 |
| 247 | 20250106 | 151600 | 22651580350 | 32600 | 32600 | 32650 | 32550 | 3579 |
| 248 | 20250106 | 151500 | 22534829550 | 32600 | 32600 | 32600 | 32550 | 1931 |
| 249 | 20250106 | 151400 | 22471887300 | 32600 | 32600 | 32650 | 32550 | 2785 |
| 250 | 20250106 | 151300 | 22381089150 | 32600 | 32650 | 32650 | 32600 | 2316 |
| 251 | 20250106 | 151200 | 22305487600 | 32650 | 32600 | 32650 | 32550 | 2402 |
| 252 | 20250106 | 151100 | 22227111900 | 32650 | 32600 | 32650 | 32600 | 3253 |
| 253 | 20250106 | 151000 | 22121044850 | 32600 | 32600 | 32600 | 32550 | 4609 |
| 254 | 20250106 | 150900 | 21970810050 | 32550 | 32550 | 32600 | 32550 | 2684 |
| 255 | 20250106 | 150800 | 21883353450 | 32600 | 32450 | 32650 | 32450 | 15309 |
| 256 | 20250106 | 150700 | 21384631500 | 32450 | 32500 | 32500 | 32450 | 3793 |
| 257 | 20250106 | 150600 | 21261450550 | 32500 | 32550 | 32550 | 32450 | 2569 |
| 258 | 20250106 | 150500 | 21177973550 | 32550 | 32450 | 32550 | 32450 | 2058 |
| 259 | 20250106 | 150400 | 21111080250 | 32550 | 32500 | 32550 | 32400 | 1443 |
| 260 | 20250106 | 150300 | 21064207300 | 32550 | 32450 | 32550 | 32450 | 1260 |
| 261 | 20250106 | 150200 | 21023270550 | 32450 | 32400 | 32500 | 32400 | 1238 |
| 262 | 20250106 | 150100 | 20983082600 | 32400 | 32450 | 32500 | 32350 | 3776 |
| 263 | 20250106 | 150000 | 20860652850 | 32500 | 32550 | 32550 | 32500 | 2095 |
| 264 | 20250106 | 145900 | 20792503450 | 32550 | 32550 | 32550 | 32500 | 1514 |
| 265 | 20250106 | 145800 | 20743250200 | 32550 | 32600 | 32600 | 32400 | 1558 |
| 266 | 20250106 | 145700 | 20692562000 | 32550 | 32450 | 32600 | 32400 | 26569 |
| 267 | 20250106 | 145600 | 19827370350 | 32450 | 32400 | 32450 | 32350 | 1278 |
| 268 | 20250106 | 145500 | 19785926350 | 32450 | 32400 | 32450 | 32350 | 2106 |
| 269 | 20250106 | 145400 | 19717657050 | 32450 | 32350 | 32450 | 32350 | 14204 |
| 270 | 20250106 | 145300 | 19257448350 | 32350 | 32350 | 32400 | 32300 | 1338 |
| 271 | 20250106 | 145200 | 19214122600 | 32400 | 32400 | 32400 | 32300 | 1504 |
| 272 | 20250106 | 145100 | 19165460800 | 32400 | 32400 | 32400 | 32300 | 1272 |
| 273 | 20250106 | 145000 | 19124284450 | 32400 | 32400 | 32400 | 32350 | 1262 |
| 274 | 20250106 | 144900 | 19083406900 | 32400 | 32350 | 32400 | 32350 | 1023 |
| 275 | 20250106 | 144800 | 19050284350 | 32350 | 32350 | 32400 | 32350 | 1229 |
| 276 | 20250106 | 144700 | 19010484600 | 32350 | 32350 | 32400 | 32300 | 1304 |
| 277 | 20250106 | 144600 | 18968301800 | 32350 | 32300 | 32400 | 32300 | 711 |
| 278 | 20250106 | 144500 | 18945302300 | 32300 | 32350 | 32400 | 32250 | 513 |
| 279 | 20250106 | 144400 | 18928716700 | 32350 | 32350 | 32400 | 32250 | 2194 |
| 280 | 20250106 | 144300 | 18857821000 | 32350 | 32250 | 32350 | 32250 | 868 |
| 281 | 20250106 | 144200 | 18829769450 | 32300 | 32350 | 32400 | 32250 | 1040 |
| 282 | 20250106 | 144100 | 18796147750 | 32300 | 32350 | 32350 | 32250 | 670 |
| 283 | 20250106 | 144000 | 18774489750 | 32350 | 32350 | 32350 | 32250 | 999 |
| 284 | 20250106 | 143900 | 18742207350 | 32350 | 32350 | 32350 | 32300 | 579 |
| 285 | 20250106 | 143800 | 18723485000 | 32300 | 32300 | 32350 | 32300 | 1589 |
| 286 | 20250106 | 143700 | 18672122300 | 32350 | 32350 | 32350 | 32250 | 806 |
| 287 | 20250106 | 143600 | 18646059500 | 32350 | 32300 | 32350 | 32300 | 901 |
| 288 | 20250106 | 143500 | 18616946800 | 32250 | 32300 | 32300 | 32200 | 934 |
| 289 | 20250106 | 143400 | 18586792500 | 32300 | 32250 | 32300 | 32250 | 1767 |
| 290 | 20250106 | 143300 | 18529766450 | 32250 | 32300 | 32300 | 32200 | 870 |
| 291 | 20250106 | 143200 | 18501697900 | 32300 | 32250 | 32300 | 32200 | 1675 |
| 292 | 20250106 | 143100 | 18447649150 | 32250 | 32300 | 32300 | 32250 | 2153 |
| 293 | 20250106 | 143000 | 18378173950 | 32250 | 32300 | 32300 | 32200 | 1357 |
| 294 | 20250106 | 142900 | 18334390500 | 32300 | 32250 | 32350 | 32250 | 1725 |
| 295 | 20250106 | 142800 | 18278659100 | 32300 | 32300 | 32300 | 32250 | 639 |
| 296 | 20250106 | 142700 | 18258024650 | 32300 | 32350 | 32350 | 32250 | 827 |
| 297 | 20250106 | 142600 | 18231334050 | 32350 | 32300 | 32350 | 32250 | 916 |
| 298 | 20250106 | 142500 | 18201750550 | 32200 | 32350 | 32350 | 32200 | 3673 |
| 299 | 20250106 | 142400 | 18083275150 | 32350 | 32300 | 32400 | 32250 | 1858 |
| 300 | 20250106 | 142300 | 18023172900 | 32350 | 32400 | 32400 | 32300 | 3673 |
| 301 | 20250106 | 142200 | 17904494250 | 32400 | 32300 | 32400 | 32300 | 989 |
| 302 | 20250106 | 142100 | 17872470900 | 32300 | 32350 | 32350 | 32300 | 724 |
| 303 | 20250106 | 142000 | 17849068300 | 32350 | 32400 | 32400 | 32300 | 1597 |
| 304 | 20250106 | 141900 | 17797400000 | 32350 | 32350 | 32400 | 32350 | 1284 |
| 305 | 20250106 | 141800 | 17755834450 | 32400 | 32350 | 32400 | 32350 | 774 |
| 306 | 20250106 | 141700 | 17730787100 | 32350 | 32400 | 32400 | 32350 | 1183 |
| 307 | 20250106 | 141600 | 17692488950 | 32350 | 32350 | 32400 | 32350 | 1328 |
| 308 | 20250106 | 141500 | 17649509600 | 32400 | 32350 | 32400 | 32350 | 775 |
| 309 | 20250106 | 141400 | 17624414350 | 32350 | 32350 | 32400 | 32350 | 547 |
| 310 | 20250106 | 141300 | 17606700950 | 32400 | 32350 | 32400 | 32350 | 400 |
| 311 | 20250106 | 141200 | 17593742250 | 32350 | 32450 | 32450 | 32350 | 1180 |
| 312 | 20250106 | 141100 | 17555497250 | 32450 | 32450 | 32450 | 32400 | 3599 |
| 313 | 20250106 | 141000 | 17438868800 | 32450 | 32450 | 32450 | 32400 | 996 |
| 314 | 20250106 | 140900 | 17406552700 | 32450 | 32450 | 32450 | 32400 | 515 |
| 315 | 20250106 | 140800 | 17389842950 | 32450 | 32400 | 32450 | 32400 | 436 |
| 316 | 20250106 | 140700 | 17375706850 | 32400 | 32400 | 32450 | 32400 | 447 |
| 317 | 20250106 | 140600 | 17361204400 | 32450 | 32400 | 32450 | 32400 | 709 |
| 318 | 20250106 | 140500 | 17338211900 | 32400 | 32450 | 32500 | 32400 | 497 |
| 319 | 20250106 | 140400 | 17322080950 | 32450 | 32450 | 32500 | 32450 | 815 |
| 320 | 20250106 | 140300 | 17295616500 | 32450 | 32500 | 32500 | 32400 | 757 |
| 321 | 20250106 | 140200 | 17271051850 | 32500 | 32450 | 32500 | 32450 | 541 |
| 322 | 20250106 | 140100 | 17253480300 | 32500 | 32450 | 32500 | 32450 | 512 |
| 323 | 20250106 | 140000 | 17236848050 | 32500 | 32450 | 32500 | 32400 | 2134 |
| 324 | 20250106 | 135900 | 17167590250 | 32450 | 32450 | 32450 | 32400 | 988 |
| 325 | 20250106 | 135800 | 17135550650 | 32450 | 32450 | 32450 | 32400 | 1339 |
| 326 | 20250106 | 135700 | 17092100750 | 32450 | 32400 | 32450 | 32400 | 813 |
| 327 | 20250106 | 135600 | 17065732350 | 32450 | 32450 | 32450 | 32400 | 495 |
| 328 | 20250106 | 135500 | 17049677500 | 32450 | 32400 | 32500 | 32400 | 450 |
| 329 | 20250106 | 135400 | 17035069450 | 32450 | 32450 | 32500 | 32400 | 718 |
| 330 | 20250106 | 135300 | 17011768800 | 32450 | 32450 | 32500 | 32400 | 964 |
| 331 | 20250106 | 135200 | 16980478550 | 32450 | 32450 | 32500 | 32450 | 1068 |
| 332 | 20250106 | 135100 | 16945778950 | 32450 | 32550 | 32550 | 32400 | 4145 |
| 333 | 20250106 | 135000 | 16811215950 | 32500 | 32500 | 32550 | 32500 | 364 |
| 334 | 20250106 | 134900 | 16799371650 | 32550 | 32500 | 32600 | 32500 | 1322 |
| 335 | 20250106 | 134800 | 16756392300 | 32500 | 32500 | 32600 | 32450 | 838 |
| 336 | 20250106 | 134700 | 16729144550 | 32500 | 32550 | 32600 | 32500 | 1382 |
| 337 | 20250106 | 134600 | 16684214150 | 32550 | 32600 | 32600 | 32500 | 395 |
| 338 | 20250106 | 134500 | 16671358550 | 32600 | 32550 | 32600 | 32500 | 492 |
| 339 | 20250106 | 134400 | 16655345400 | 32550 | 32600 | 32600 | 32500 | 4283 |
| 340 | 20250106 | 134300 | 16516002350 | 32600 | 32550 | 32600 | 32550 | 859 |
| 341 | 20250106 | 134200 | 16488011000 | 32600 | 32600 | 32600 | 32550 | 459 |
| 342 | 20250106 | 134100 | 16473052100 | 32600 | 32550 | 32600 | 32500 | 1506 |
| 343 | 20250106 | 134000 | 16424070750 | 32550 | 32550 | 32550 | 32500 | 518 |
| 344 | 20250106 | 133900 | 16407211500 | 32550 | 32500 | 32550 | 32500 | 626 |
| 345 | 20250106 | 133800 | 16386846500 | 32550 | 32600 | 32600 | 32500 | 11520 |
| 346 | 20250106 | 133700 | 16011594250 | 32550 | 32600 | 32600 | 32550 | 814 |
| 347 | 20250106 | 133600 | 15985070850 | 32550 | 32600 | 32600 | 32550 | 1567 |
| 348 | 20250106 | 133500 | 15934050250 | 32550 | 32600 | 32600 | 32550 | 376 |
| 349 | 20250106 | 133400 | 15921798650 | 32600 | 32550 | 32600 | 32550 | 509 |
| 350 | 20250106 | 133300 | 15905219350 | 32550 | 32550 | 32600 | 32550 | 1026 |
| 351 | 20250106 | 133200 | 15871813200 | 32550 | 32550 | 32550 | 32500 | 704 |
| 352 | 20250106 | 133100 | 15848899000 | 32550 | 32550 | 32600 | 32500 | 1620 |
| 353 | 20250106 | 133000 | 15796167550 | 32550 | 32500 | 32600 | 32500 | 1511 |
| 354 | 20250106 | 132900 | 15747034600 | 32600 | 32550 | 32600 | 32500 | 1068 |
| 355 | 20250106 | 132800 | 15712280800 | 32550 | 32550 | 32600 | 32500 | 607 |
| 356 | 20250106 | 132700 | 15692522300 | 32550 | 32550 | 32550 | 32500 | 1808 |
| 357 | 20250106 | 132600 | 15633674400 | 32550 | 32500 | 32550 | 32500 | 767 |
| 358 | 20250106 | 132500 | 15608718300 | 32500 | 32550 | 32550 | 32500 | 733 |
| 359 | 20250106 | 132400 | 15584870600 | 32550 | 32550 | 32550 | 32500 | 940 |
| 360 | 20250106 | 132300 | 15554278400 | 32500 | 32550 | 32550 | 32500 | 977 |
| 361 | 20250106 | 132200 | 15522491550 | 32500 | 32550 | 32550 | 32500 | 622 |
| 362 | 20250106 | 132100 | 15502246050 | 32500 | 32550 | 32550 | 32500 | 1062 |
| 363 | 20250106 | 132000 | 15467702950 | 32500 | 32550 | 32550 | 32500 | 546 |
| 364 | 20250106 | 131900 | 15449935800 | 32500 | 32550 | 32550 | 32500 | 371 |
| 365 | 20250106 | 131800 | 15437864500 | 32550 | 32550 | 32550 | 32500 | 834 |
| 366 | 20250106 | 131700 | 15410724750 | 32550 | 32500 | 32600 | 32500 | 1083 |
| 367 | 20250106 | 131600 | 15375471550 | 32550 | 32550 | 32550 | 32500 | 1111 |
| 368 | 20250106 | 131500 | 15339335850 | 32500 | 32500 | 32550 | 32500 | 809 |
| 369 | 20250106 | 131400 | 15313016150 | 32500 | 32550 | 32550 | 32500 | 371 |
| 370 | 20250106 | 131300 | 15300943150 | 32500 | 32550 | 32550 | 32500 | 947 |
| 371 | 20250106 | 131200 | 15270128950 | 32550 | 32600 | 32600 | 32500 | 459 |
| 372 | 20250106 | 131100 | 15255188050 | 32600 | 32550 | 32600 | 32550 | 564 |
| 373 | 20250106 | 131000 | 15236816050 | 32600 | 32600 | 32600 | 32550 | 521 |
| 374 | 20250106 | 130900 | 15219844550 | 32600 | 32550 | 32600 | 32500 | 787 |
| 375 | 20250106 | 130800 | 15194228650 | 32550 | 32550 | 32600 | 32500 | 750 |
| 376 | 20250106 | 130700 | 15169802100 | 32550 | 32600 | 32600 | 32550 | 879 |
| 377 | 20250106 | 130600 | 15141178000 | 32600 | 32550 | 32600 | 32550 | 921 |
| 378 | 20250106 | 130500 | 15111183150 | 32550 | 32550 | 32600 | 32550 | 487 |
| 379 | 20250106 | 130400 | 15095311750 | 32550 | 32600 | 32600 | 32550 | 731 |
| 380 | 20250106 | 130300 | 15071516350 | 32550 | 32550 | 32600 | 32550 | 719 |
| 381 | 20250106 | 130200 | 15048087100 | 32550 | 32500 | 32600 | 32500 | 659 |
| 382 | 20250106 | 130100 | 15026636500 | 32550 | 32600 | 32600 | 32500 | 1002 |
| 383 | 20250106 | 130000 | 14994022600 | 32600 | 32500 | 32600 | 32450 | 1645 |
| 384 | 20250106 | 125900 | 14940502450 | 32500 | 32450 | 32500 | 32450 | 653 |
| 385 | 20250106 | 125800 | 14919293000 | 32450 | 32500 | 32500 | 32400 | 1831 |
| 386 | 20250106 | 125700 | 14859873950 | 32550 | 32500 | 32550 | 32450 | 359 |
| 387 | 20250106 | 125600 | 14848202000 | 32500 | 32500 | 32500 | 32400 | 3781 |
| 388 | 20250106 | 125500 | 14725597000 | 32500 | 32600 | 32600 | 32450 | 1529 |
| 389 | 20250106 | 125400 | 14675884850 | 32550 | 32550 | 32600 | 32500 | 2877 |
| 390 | 20250106 | 125300 | 14582240500 | 32550 | 32600 | 32600 | 32550 | 375 |
| 391 | 20250106 | 125200 | 14570019500 | 32600 | 32550 | 32600 | 32550 | 504 |
| 392 | 20250106 | 125100 | 14553596300 | 32550 | 32600 | 32600 | 32550 | 336 |
| 393 | 20250106 | 125000 | 14542655650 | 32550 | 32550 | 32550 | 32500 | 594 |
| 394 | 20250106 | 124900 | 14523322250 | 32550 | 32550 | 32550 | 32500 | 547 |
| 395 | 20250106 | 124800 | 14505522000 | 32550 | 32500 | 32550 | 32500 | 543 |
| 396 | 20250106 | 124700 | 14487854650 | 32500 | 32450 | 32500 | 32450 | 532 |
| 397 | 20250106 | 124600 | 14470569350 | 32500 | 32450 | 32550 | 32450 | 686 |
| 398 | 20250106 | 124500 | 14448271050 | 32450 | 32550 | 32550 | 32450 | 2670 |
| 399 | 20250106 | 124400 | 14361468300 | 32550 | 32550 | 32600 | 32500 | 519 |
| 400 | 20250106 | 124300 | 14344575800 | 32550 | 32600 | 32600 | 32500 | 4603 |
| 401 | 20250106 | 124200 | 14194673450 | 32600 | 32600 | 32600 | 32550 | 475 |
| 402 | 20250106 | 124100 | 14179193000 | 32600 | 32600 | 32600 | 32550 | 675 |
| 403 | 20250106 | 124000 | 14157212000 | 32550 | 32600 | 32600 | 32550 | 852 |
| 404 | 20250106 | 123900 | 14129440700 | 32600 | 32550 | 32600 | 32550 | 458 |
| 405 | 20250106 | 123800 | 14114515600 | 32550 | 32600 | 32600 | 32550 | 6994 |
| 406 | 20250106 | 123700 | 13886514800 | 32550 | 32600 | 32600 | 32550 | 340 |
| 407 | 20250106 | 123600 | 13875435200 | 32600 | 32550 | 32600 | 32550 | 483 |
| 408 | 20250106 | 123500 | 13859700100 | 32550 | 32600 | 32600 | 32550 | 359 |
| 409 | 20250106 | 123400 | 13848000300 | 32550 | 32600 | 32600 | 32550 | 511 |
| 410 | 20250106 | 123300 | 13831349500 | 32550 | 32600 | 32600 | 32550 | 391 |
| 411 | 20250106 | 123200 | 13818614900 | 32600 | 32600 | 32600 | 32550 | 810 |
| 412 | 20250106 | 123100 | 13792225750 | 32600 | 32550 | 32600 | 32550 | 381 |
| 413 | 20250106 | 123000 | 13779812850 | 32600 | 32550 | 32600 | 32550 | 375 |
| 414 | 20250106 | 122900 | 13767593850 | 32600 | 32550 | 32600 | 32550 | 630 |
| 415 | 20250106 | 122800 | 13747070100 | 32600 | 32600 | 32600 | 32550 | 1193 |
| 416 | 20250106 | 122700 | 13708220950 | 32600 | 32550 | 32600 | 32500 | 739 |
| 417 | 20250106 | 122600 | 13684165750 | 32550 | 32600 | 32600 | 32500 | 406 |
| 418 | 20250106 | 122500 | 13670952700 | 32550 | 32550 | 32600 | 32500 | 645 |
| 419 | 20250106 | 122400 | 13649955450 | 32500 | 32500 | 32600 | 32500 | 468 |
| 420 | 20250106 | 122300 | 13634723300 | 32550 | 32550 | 32550 | 32500 | 457 |
| 421 | 20250106 | 122200 | 13619849650 | 32500 | 32550 | 32550 | 32500 | 1286 |
| 422 | 20250106 | 122100 | 13578021150 | 32550 | 32550 | 32550 | 32500 | 1630 |
| 423 | 20250106 | 122000 | 13524965900 | 32550 | 32550 | 32550 | 32500 | 877 |
| 424 | 20250106 | 121900 | 13496424500 | 32550 | 32550 | 32550 | 32500 | 740 |
| 425 | 20250106 | 121800 | 13472341000 | 32500 | 32500 | 32550 | 32500 | 360 |
| 426 | 20250106 | 121700 | 13460628250 | 32500 | 32550 | 32550 | 32500 | 612 |
| 427 | 20250106 | 121600 | 13440714900 | 32500 | 32550 | 32550 | 32500 | 1749 |
| 428 | 20250106 | 121500 | 13383840200 | 32550 | 32500 | 32550 | 32500 | 289 |
| 429 | 20250106 | 121400 | 13374440650 | 32500 | 32550 | 32550 | 32500 | 757 |
| 430 | 20250106 | 121300 | 13349808200 | 32500 | 32500 | 32550 | 32500 | 319 |
| 431 | 20250106 | 121200 | 13339433850 | 32500 | 32450 | 32500 | 32450 | 454 |
| 432 | 20250106 | 121100 | 13324682800 | 32500 | 32450 | 32500 | 32450 | 611 |
| 433 | 20250106 | 121000 | 13304828650 | 32450 | 32500 | 32500 | 32400 | 2033 |
| 434 | 20250106 | 120900 | 13238849150 | 32450 | 32500 | 32500 | 32450 | 489 |
| 435 | 20250106 | 120800 | 13222960600 | 32450 | 32500 | 32500 | 32450 | 651 |
| 436 | 20250106 | 120700 | 13201805300 | 32500 | 32500 | 32550 | 32450 | 551 |
| 437 | 20250106 | 120600 | 13183893500 | 32450 | 32550 | 32550 | 32450 | 1046 |
| 438 | 20250106 | 120500 | 13149896450 | 32550 | 32550 | 32550 | 32500 | 1012 |
| 439 | 20250106 | 120400 | 13116977050 | 32500 | 32550 | 32550 | 32500 | 542 |
| 440 | 20250106 | 120300 | 13099337050 | 32550 | 32550 | 32600 | 32500 | 836 |
| 441 | 20250106 | 120200 | 13072137750 | 32500 | 32550 | 32550 | 32500 | 666 |
| 442 | 20250106 | 120100 | 13050460800 | 32500 | 32500 | 32550 | 32500 | 990 |
| 443 | 20250106 | 120000 | 13018262550 | 32550 | 32500 | 32550 | 32500 | 548 |
| 444 | 20250106 | 115900 | 13000430900 | 32500 | 32550 | 32550 | 32500 | 710 |
| 445 | 20250106 | 115800 | 12977326150 | 32550 | 32550 | 32550 | 32500 | 706 |
| 446 | 20250106 | 115700 | 12954347450 | 32500 | 32550 | 32550 | 32500 | 423 |
| 447 | 20250106 | 115600 | 12940583050 | 32550 | 32550 | 32550 | 32500 | 754 |
| 448 | 20250106 | 115500 | 12916041250 | 32550 | 32500 | 32550 | 32500 | 684 |
| 449 | 20250106 | 115400 | 12893782250 | 32550 | 32550 | 32550 | 32500 | 783 |
| 450 | 20250106 | 115300 | 12868301850 | 32500 | 32550 | 32550 | 32500 | 1221 |
| 451 | 20250106 | 115200 | 12828594800 | 32550 | 32550 | 32550 | 32500 | 693 |
| 452 | 20250106 | 115100 | 12806048450 | 32500 | 32550 | 32550 | 32500 | 942 |
| 453 | 20250106 | 115000 | 12775408300 | 32550 | 32500 | 32550 | 32500 | 752 |
| 454 | 20250106 | 114900 | 12750955300 | 32500 | 32550 | 32550 | 32500 | 970 |
| 455 | 20250106 | 114800 | 12719388250 | 32550 | 32550 | 32550 | 32500 | 470 |
| 456 | 20250106 | 114700 | 12704091950 | 32550 | 32500 | 32550 | 32500 | 447 |
| 457 | 20250106 | 114600 | 12689546500 | 32450 | 32500 | 32550 | 32450 | 682 |
| 458 | 20250106 | 114500 | 12667375500 | 32450 | 32500 | 32500 | 32450 | 616 |
| 459 | 20250106 | 114400 | 12647357500 | 32500 | 32500 | 32500 | 32450 | 494 |
| 460 | 20250106 | 114300 | 12631306750 | 32450 | 32550 | 32550 | 32450 | 1135 |
| 461 | 20250106 | 114200 | 12594420750 | 32550 | 32500 | 32550 | 32450 | 1046 |
| 462 | 20250106 | 114100 | 12560432650 | 32500 | 32550 | 32550 | 32500 | 962 |
| 463 | 20250106 | 114000 | 12529157500 | 32550 | 32500 | 32550 | 32500 | 793 |
| 464 | 20250106 | 113900 | 12503356700 | 32500 | 32550 | 32550 | 32500 | 501 |
| 465 | 20250106 | 113800 | 12487052100 | 32550 | 32500 | 32550 | 32500 | 591 |
| 466 | 20250106 | 113700 | 12467818800 | 32450 | 32550 | 32550 | 32450 | 561 |
| 467 | 20250106 | 113600 | 12449570450 | 32550 | 32550 | 32550 | 32450 | 695 |
| 468 | 20250106 | 113500 | 12426952050 | 32550 | 32500 | 32550 | 32450 | 749 |
| 469 | 20250106 | 113400 | 12402603750 | 32500 | 32500 | 32500 | 32500 | 264 |
| 470 | 20250106 | 113300 | 12394023750 | 32500 | 32500 | 32500 | 32450 | 794 |
| 471 | 20250106 | 113200 | 12368219900 | 32500 | 32400 | 32500 | 32400 | 272 |
| 472 | 20250106 | 113100 | 12359384850 | 32500 | 32500 | 32500 | 32400 | 786 |
| 473 | 20250106 | 113000 | 12333846000 | 32500 | 32450 | 32500 | 32450 | 1395 |
| 474 | 20250106 | 112900 | 12288542350 | 32450 | 32500 | 32500 | 32450 | 759 |
| 475 | 20250106 | 112800 | 12263886700 | 32450 | 32450 | 32500 | 32450 | 461 |
| 476 | 20250106 | 112700 | 12248910800 | 32500 | 32500 | 32500 | 32450 | 1427 |
| 477 | 20250106 | 112600 | 12202536550 | 32450 | 32450 | 32500 | 32450 | 686 |
| 478 | 20250106 | 112500 | 12180248850 | 32450 | 32450 | 32500 | 32450 | 644 |
| 479 | 20250106 | 112400 | 12159325150 | 32450 | 32450 | 32500 | 32450 | 501 |
| 480 | 20250106 | 112300 | 12143050700 | 32450 | 32500 | 32500 | 32450 | 567 |
| 481 | 20250106 | 112200 | 12124625650 | 32500 | 32500 | 32500 | 32450 | 586 |
| 482 | 20250106 | 112100 | 12105585400 | 32500 | 32500 | 32500 | 32450 | 1065 |
| 483 | 20250106 | 112000 | 12070979600 | 32500 | 32450 | 32500 | 32450 | 839 |
| 484 | 20250106 | 111900 | 12043725000 | 32500 | 32450 | 32500 | 32450 | 600 |
| 485 | 20250106 | 111800 | 12024238550 | 32450 | 32450 | 32500 | 32450 | 935 |
| 486 | 20250106 | 111700 | 11993865850 | 32450 | 32450 | 32500 | 32450 | 860 |
| 487 | 20250106 | 111600 | 11965938150 | 32450 | 32500 | 32500 | 32450 | 1037 |
| 488 | 20250106 | 111500 | 11932241500 | 32500 | 32450 | 32500 | 32450 | 592 |
| 489 | 20250106 | 111400 | 11913007400 | 32450 | 32450 | 32500 | 32450 | 626 |
| 490 | 20250106 | 111300 | 11892672800 | 32450 | 32450 | 32500 | 32450 | 1062 |
| 491 | 20250106 | 111200 | 11858186250 | 32500 | 32450 | 32500 | 32450 | 675 |
| 492 | 20250106 | 111100 | 11836254450 | 32500 | 32450 | 32500 | 32400 | 1033 |
| 493 | 20250106 | 111000 | 11802723300 | 32500 | 32450 | 32500 | 32400 | 1276 |
| 494 | 20250106 | 110900 | 11761333300 | 32450 | 32450 | 32450 | 32400 | 1372 |
| 495 | 20250106 | 110800 | 11716839950 | 32450 | 32350 | 32450 | 32350 | 864 |
| 496 | 20250106 | 110700 | 11688847200 | 32350 | 32400 | 32450 | 32350 | 1015 |
| 497 | 20250106 | 110600 | 11655963550 | 32400 | 32400 | 32400 | 32350 | 692 |
| 498 | 20250106 | 110500 | 11633547000 | 32400 | 32350 | 32400 | 32350 | 634 |
| 499 | 20250106 | 110400 | 11613009700 | 32400 | 32400 | 32500 | 32350 | 570 |
| 500 | 20250106 | 110300 | 11594531600 | 32450 | 32300 | 32450 | 32300 | 984 |
| 501 | 20250106 | 110200 | 11562696050 | 32300 | 32350 | 32400 | 32300 | 1333 |
| 502 | 20250106 | 110100 | 11519582950 | 32450 | 32350 | 32450 | 32250 | 3689 |
| 503 | 20250106 | 110000 | 11400417700 | 32350 | 32600 | 32600 | 32300 | 6374 |
| 504 | 20250106 | 105900 | 11193861950 | 32450 | 32600 | 32600 | 32450 | 4628 |
| 505 | 20250106 | 105800 | 11043271650 | 32600 | 32550 | 32600 | 32550 | 1022 |
| 506 | 20250106 | 105700 | 11009960750 | 32600 | 32550 | 32600 | 32500 | 2581 |
| 507 | 20250106 | 105600 | 10925949750 | 32550 | 32550 | 32550 | 32500 | 2018 |
| 508 | 20250106 | 105500 | 10860294900 | 32550 | 32550 | 32550 | 32500 | 1043 |
| 509 | 20250106 | 105400 | 10826349600 | 32550 | 32500 | 32550 | 32450 | 7261 |
| 510 | 20250106 | 105300 | 10590343300 | 32500 | 32500 | 32500 | 32450 | 2158 |
| 511 | 20250106 | 105200 | 10520215500 | 32500 | 32500 | 32500 | 32450 | 1506 |
| 512 | 20250106 | 105100 | 10471294350 | 32450 | 32500 | 32500 | 32450 | 1090 |
| 513 | 20250106 | 105000 | 10435874150 | 32500 | 32500 | 32500 | 32450 | 6943 |
| 514 | 20250106 | 104900 | 10210238800 | 32450 | 32450 | 32500 | 32400 | 871 |
| 515 | 20250106 | 104800 | 10181973950 | 32450 | 32450 | 32450 | 32350 | 824 |
| 516 | 20250106 | 104700 | 10155242800 | 32350 | 32450 | 32450 | 32350 | 1003 |
| 517 | 20250106 | 104600 | 10122712300 | 32450 | 32400 | 32450 | 32350 | 1194 |
| 518 | 20250106 | 104500 | 10083986950 | 32400 | 32450 | 32450 | 32350 | 1740 |
| 519 | 20250106 | 104400 | 10027587800 | 32450 | 32400 | 32450 | 32400 | 1058 |
| 520 | 20250106 | 104300 | 9993267100 | 32400 | 32400 | 32450 | 32350 | 1212 |
| 521 | 20250106 | 104200 | 9954009600 | 32400 | 32400 | 32450 | 32350 | 1482 |
| 522 | 20250106 | 104100 | 9905985750 | 32350 | 32400 | 32450 | 32350 | 1869 |
| 523 | 20250106 | 104000 | 9845421250 | 32400 | 32450 | 32450 | 32400 | 2004 |
| 524 | 20250106 | 103900 | 9780452550 | 32450 | 32400 | 32450 | 32350 | 891 |
| 525 | 20250106 | 103800 | 9751574400 | 32400 | 32350 | 32400 | 32350 | 562 |
| 526 | 20250106 | 103700 | 9733371550 | 32400 | 32350 | 32400 | 32350 | 1254 |
| 527 | 20250106 | 103600 | 9692764250 | 32350 | 32400 | 32400 | 32300 | 1231 |
| 528 | 20250106 | 103500 | 9652941300 | 32400 | 32400 | 32400 | 32300 | 1539 |
| 529 | 20250106 | 103400 | 9603140300 | 32450 | 32450 | 32500 | 32350 | 2824 |
| 530 | 20250106 | 103300 | 9511566750 | 32450 | 32400 | 32500 | 32400 | 1233 |
| 531 | 20250106 | 103200 | 9471558950 | 32450 | 32400 | 32500 | 32400 | 1505 |
| 532 | 20250106 | 103100 | 9422715350 | 32450 | 32450 | 32450 | 32400 | 1894 |
| 533 | 20250106 | 103000 | 9361293700 | 32400 | 32450 | 32450 | 32400 | 488 |
| 534 | 20250106 | 102900 | 9345463750 | 32400 | 32450 | 32450 | 32350 | 1242 |
| 535 | 20250106 | 102800 | 9305215300 | 32350 | 32400 | 32450 | 32350 | 3354 |
| 536 | 20250106 | 102700 | 9196445750 | 32400 | 32400 | 32450 | 32400 | 792 |
| 537 | 20250106 | 102600 | 9170772050 | 32450 | 32350 | 32450 | 32350 | 1561 |
| 538 | 20250106 | 102500 | 9120192200 | 32400 | 32350 | 32500 | 32350 | 2982 |
| 539 | 20250106 | 102400 | 9023508900 | 32350 | 32400 | 32400 | 32300 | 1081 |
| 540 | 20250106 | 102300 | 8988545950 | 32350 | 32300 | 32400 | 32300 | 421 |
| 541 | 20250106 | 102200 | 8974922600 | 32350 | 32300 | 32350 | 32250 | 871 |
| 542 | 20250106 | 102100 | 8946772150 | 32300 | 32300 | 32400 | 32250 | 2148 |
| 543 | 20250106 | 102000 | 8877421300 | 32250 | 32350 | 32400 | 32250 | 3229 |
| 544 | 20250106 | 101900 | 8773093750 | 32350 | 32450 | 32450 | 32300 | 3938 |
| 545 | 20250106 | 101800 | 8645624900 | 32400 | 32400 | 32450 | 32400 | 1160 |
| 546 | 20250106 | 101700 | 8607989400 | 32450 | 32400 | 32450 | 32400 | 1892 |
| 547 | 20250106 | 101600 | 8546598800 | 32450 | 32450 | 32450 | 32400 | 1030 |
| 548 | 20250106 | 101500 | 8513186750 | 32450 | 32400 | 32450 | 32400 | 562 |
| 549 | 20250106 | 101400 | 8494957050 | 32400 | 32400 | 32450 | 32400 | 1667 |
| 550 | 20250106 | 101300 | 8440907750 | 32450 | 32400 | 32450 | 32350 | 1691 |
| 551 | 20250106 | 101200 | 8386116400 | 32400 | 32450 | 32450 | 32350 | 2711 |
| 552 | 20250106 | 101100 | 8298271950 | 32400 | 32450 | 32500 | 32400 | 1078 |
| 553 | 20250106 | 101000 | 8263282350 | 32450 | 32500 | 32500 | 32450 | 5124 |
| 554 | 20250106 | 100900 | 8096902400 | 32450 | 32450 | 32500 | 32450 | 676 |
| 555 | 20250106 | 100800 | 8074945100 | 32450 | 32450 | 32500 | 32450 | 1944 |
| 556 | 20250106 | 100700 | 8011781750 | 32450 | 32500 | 32500 | 32450 | 2782 |
| 557 | 20250106 | 100600 | 7921440400 | 32450 | 32450 | 32500 | 32450 | 1212 |
| 558 | 20250106 | 100500 | 7882075600 | 32450 | 32400 | 32500 | 32400 | 11594 |
| 559 | 20250106 | 100400 | 7505917000 | 32450 | 32300 | 32450 | 32300 | 18913 |
| 560 | 20250106 | 100300 | 6893587750 | 32300 | 32300 | 32350 | 32300 | 1691 |
| 561 | 20250106 | 100200 | 6838942450 | 32300 | 32250 | 32350 | 32250 | 2238 |
| 562 | 20250106 | 100100 | 6766677850 | 32250 | 32250 | 32350 | 32250 | 2784 |
| 563 | 20250106 | 100000 | 6676757050 | 32250 | 32300 | 32300 | 32250 | 854 |
| 564 | 20250106 | 095900 | 6649181950 | 32250 | 32300 | 32300 | 32250 | 565 |
| 565 | 20250106 | 095800 | 6630936700 | 32250 | 32250 | 32300 | 32250 | 585 |
| 566 | 20250106 | 095700 | 6612044350 | 32250 | 32300 | 32300 | 32250 | 803 |
| 567 | 20250106 | 095600 | 6586126300 | 32250 | 32300 | 32300 | 32250 | 990 |
| 568 | 20250106 | 095500 | 6554171150 | 32250 | 32150 | 32250 | 32150 | 1674 |
| 569 | 20250106 | 095400 | 6500229950 | 32150 | 32200 | 32200 | 32150 | 1127 |
| 570 | 20250106 | 095300 | 6463948300 | 32200 | 32200 | 32250 | 32150 | 1077 |
| 571 | 20250106 | 095200 | 6429285400 | 32250 | 32250 | 32300 | 32150 | 3034 |
| 572 | 20250106 | 095100 | 6331548950 | 32250 | 32250 | 32300 | 32250 | 910 |
| 573 | 20250106 | 095000 | 6302189650 | 32300 | 32150 | 32300 | 32150 | 1278 |
| 574 | 20250106 | 094900 | 6260977300 | 32200 | 32200 | 32250 | 32150 | 2016 |
| 575 | 20250106 | 094800 | 6196046700 | 32150 | 32250 | 32300 | 32150 | 5863 |
| 576 | 20250106 | 094700 | 6007137300 | 32300 | 32300 | 32350 | 32250 | 6941 |
| 577 | 20250106 | 094600 | 5783137250 | 32300 | 32300 | 32350 | 32250 | 6503 |
| 578 | 20250106 | 094500 | 5573225500 | 32300 | 32200 | 32300 | 32150 | 10436 |
| 579 | 20250106 | 094400 | 5236562200 | 32200 | 32200 | 32200 | 32150 | 3236 |
| 580 | 20250106 | 094300 | 5132370500 | 32200 | 32150 | 32200 | 32150 | 2073 |
| 581 | 20250106 | 094200 | 5065628600 | 32150 | 32200 | 32200 | 32150 | 1499 |
| 582 | 20250106 | 094100 | 5017402100 | 32150 | 32100 | 32200 | 32100 | 1979 |
| 583 | 20250106 | 094000 | 4953778600 | 32150 | 32100 | 32150 | 32100 | 1513 |
| 584 | 20250106 | 093900 | 4905181350 | 32100 | 32100 | 32100 | 32050 | 677 |
| 585 | 20250106 | 093800 | 4883451000 | 32100 | 32100 | 32100 | 32050 | 1562 |
| 586 | 20250106 | 093700 | 4833318850 | 32100 | 32050 | 32150 | 32000 | 5004 |
| 587 | 20250106 | 093600 | 4672785150 | 32050 | 32050 | 32050 | 32000 | 1634 |
| 588 | 20250106 | 093500 | 4620426200 | 32000 | 32000 | 32050 | 31950 | 3205 |
| 589 | 20250106 | 093400 | 4517853850 | 32050 | 32000 | 32050 | 31950 | 2308 |
| 590 | 20250106 | 093300 | 4444037300 | 31950 | 32050 | 32050 | 31950 | 1345 |
| 591 | 20250106 | 093200 | 4400988450 | 32050 | 32100 | 32100 | 31950 | 8044 |
| 592 | 20250106 | 093100 | 4143260200 | 32050 | 32100 | 32100 | 32050 | 1230 |
| 593 | 20250106 | 093000 | 4103786350 | 32050 | 32050 | 32100 | 32050 | 617 |
| 594 | 20250106 | 092900 | 4083995500 | 32100 | 32050 | 32100 | 32050 | 1253 |
| 595 | 20250106 | 092800 | 4043797150 | 32050 | 32050 | 32100 | 32050 | 1456 |
| 596 | 20250106 | 092700 | 3997123950 | 32050 | 32100 | 32100 | 32050 | 1147 |
| 597 | 20250106 | 092600 | 3960309200 | 32100 | 32000 | 32100 | 31950 | 12563 |
| 598 | 20250106 | 092500 | 3557998250 | 31950 | 31900 | 32000 | 31900 | 726 |
| 599 | 20250106 | 092400 | 3534784900 | 31950 | 31900 | 31950 | 31850 | 2638 |
| 600 | 20250106 | 092300 | 3450561500 | 31900 | 31950 | 31950 | 31850 | 1735 |
| 601 | 20250106 | 092200 | 3395197500 | 31950 | 31900 | 31950 | 31850 | 2634 |
| 602 | 20250106 | 092100 | 3311170000 | 31900 | 31950 | 31950 | 31900 | 695 |
| 603 | 20250106 | 092000 | 3288983500 | 31950 | 31950 | 31950 | 31900 | 1924 |
| 604 | 20250106 | 091900 | 3227596050 | 31900 | 32000 | 32000 | 31900 | 1717 |
| 605 | 20250106 | 091800 | 3172726300 | 31950 | 31900 | 32000 | 31900 | 4765 |
| 606 | 20250106 | 091700 | 3020484500 | 31950 | 31900 | 31950 | 31900 | 3236 |
| 607 | 20250106 | 091600 | 2917254350 | 31900 | 31900 | 31900 | 31850 | 2261 |
| 608 | 20250106 | 091500 | 2845129800 | 31900 | 31900 | 31950 | 31900 | 611 |
| 609 | 20250106 | 091400 | 2825637350 | 31900 | 31900 | 31950 | 31850 | 1700 |
| 610 | 20250106 | 091300 | 2771437000 | 31900 | 31850 | 31950 | 31800 | 2679 |
| 611 | 20250106 | 091200 | 2686085300 | 31800 | 31950 | 32000 | 31800 | 4695 |
| 612 | 20250106 | 091100 | 2536323600 | 31950 | 31850 | 31950 | 31850 | 1378 |
| 613 | 20250106 | 091000 | 2492318550 | 31900 | 31950 | 31950 | 31850 | 1650 |
| 614 | 20250106 | 090900 | 2439674700 | 31950 | 31900 | 32000 | 31850 | 4500 |
| 615 | 20250106 | 090800 | 2296108000 | 31850 | 31900 | 31900 | 31850 | 795 |
| 616 | 20250106 | 090700 | 2270782250 | 31850 | 31850 | 31900 | 31750 | 4596 |
| 617 | 20250106 | 090600 | 2124559450 | 31850 | 31800 | 31950 | 31800 | 5234 |
| 618 | 20250106 | 090500 | 1958045700 | 31800 | 32050 | 32050 | 31800 | 14580 |
| 619 | 20250106 | 090400 | 1493034700 | 32000 | 32000 | 32050 | 31950 | 5974 |
| 620 | 20250106 | 090300 | 1301943400 | 32000 | 31950 | 32050 | 31950 | 6455 |
| 621 | 20250106 | 090200 | 1095439750 | 31950 | 32000 | 32050 | 31950 | 6745 |
| 622 | 20250106 | 090100 | 879596550 | 31950 | 31850 | 32050 | 31800 | 11067 |
| 623 | 20250106 | 090000 | 525964850 | 31850 | 31700 | 31900 | 31650 | 16558 |