34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250107 | 192100 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 11942 |
| 3 | 20250107 | 192000 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 4 | 20250107 | 191900 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 5 | 20250107 | 191800 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 6 | 20250107 | 191700 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 7 | 20250107 | 191600 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 8 | 20250107 | 191500 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 9 | 20250107 | 191400 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 10 | 20250107 | 191300 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 11 | 20250107 | 191200 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 12 | 20250107 | 191100 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 13 | 20250107 | 191000 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 14 | 20250107 | 190900 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 15 | 20250107 | 190800 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 16 | 20250107 | 190700 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 17 | 20250107 | 190600 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 18 | 20250107 | 190500 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 19 | 20250107 | 190400 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 20 | 20250107 | 190300 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 21 | 20250107 | 190200 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 22 | 20250107 | 190100 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 23 | 20250107 | 190000 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 24 | 20250107 | 185900 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 25 | 20250107 | 185800 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 26 | 20250107 | 185700 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 27 | 20250107 | 185600 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 28 | 20250107 | 185500 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 29 | 20250107 | 185400 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 30 | 20250107 | 185300 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 31 | 20250107 | 185200 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 32 | 20250107 | 185100 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 11942 |
| 33 | 20250107 | 185000 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 34 | 20250107 | 184900 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 35 | 20250107 | 184800 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 36 | 20250107 | 184700 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 37 | 20250107 | 184600 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 38 | 20250107 | 184500 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 39 | 20250107 | 184400 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 40 | 20250107 | 184300 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 41 | 20250107 | 184200 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 42 | 20250107 | 184100 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 43 | 20250107 | 184000 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 44 | 20250107 | 183900 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 45 | 20250107 | 183800 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 46 | 20250107 | 183700 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 47 | 20250107 | 183600 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 48 | 20250107 | 183500 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 49 | 20250107 | 183400 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 50 | 20250107 | 183300 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 51 | 20250107 | 183200 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 52 | 20250107 | 183100 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 53 | 20250107 | 183000 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 54 | 20250107 | 182900 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 55 | 20250107 | 182800 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 56 | 20250107 | 182700 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 57 | 20250107 | 182600 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 58 | 20250107 | 182500 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 59 | 20250107 | 182400 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 60 | 20250107 | 182300 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 61 | 20250107 | 182200 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 62 | 20250107 | 182100 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 11942 |
| 63 | 20250107 | 182000 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 64 | 20250107 | 181900 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 65 | 20250107 | 181800 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 66 | 20250107 | 181700 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 67 | 20250107 | 181600 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 68 | 20250107 | 181500 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 69 | 20250107 | 181400 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 70 | 20250107 | 181300 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 71 | 20250107 | 181200 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 72 | 20250107 | 181100 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 73 | 20250107 | 181000 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 74 | 20250107 | 180900 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 75 | 20250107 | 180800 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 76 | 20250107 | 180700 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 77 | 20250107 | 180600 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 78 | 20250107 | 180500 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 79 | 20250107 | 180400 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 80 | 20250107 | 180300 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 81 | 20250107 | 180200 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 82 | 20250107 | 180100 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 83 | 20250107 | 180000 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 84 | 20250107 | 175900 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 85 | 20250107 | 175800 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 86 | 20250107 | 175700 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 87 | 20250107 | 175600 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 88 | 20250107 | 175500 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 89 | 20250107 | 175400 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 90 | 20250107 | 175300 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 91 | 20250107 | 175200 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 92 | 20250107 | 175100 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 11942 |
| 93 | 20250107 | 175000 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 94 | 20250107 | 174900 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 95 | 20250107 | 174800 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 96 | 20250107 | 174700 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 97 | 20250107 | 174600 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 98 | 20250107 | 174500 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 99 | 20250107 | 174400 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 100 | 20250107 | 174300 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 101 | 20250107 | 174200 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 102 | 20250107 | 174100 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 103 | 20250107 | 174000 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 104 | 20250107 | 173900 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 105 | 20250107 | 173800 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 106 | 20250107 | 173700 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 107 | 20250107 | 173600 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 108 | 20250107 | 173500 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 109 | 20250107 | 173400 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 110 | 20250107 | 173300 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 111 | 20250107 | 173200 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 112 | 20250107 | 173100 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 113 | 20250107 | 173000 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 114 | 20250107 | 172900 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 115 | 20250107 | 172800 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 116 | 20250107 | 172700 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 117 | 20250107 | 172600 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 118 | 20250107 | 172500 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 119 | 20250107 | 172400 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 120 | 20250107 | 172300 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 121 | 20250107 | 172200 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 122 | 20250107 | 172100 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 11942 |
| 123 | 20250107 | 172000 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 124 | 20250107 | 171900 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 125 | 20250107 | 171800 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 126 | 20250107 | 171700 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 127 | 20250107 | 171600 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 128 | 20250107 | 171500 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 129 | 20250107 | 171400 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 130 | 20250107 | 171300 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 131 | 20250107 | 171200 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 132 | 20250107 | 171100 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 133 | 20250107 | 171000 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 134 | 20250107 | 170900 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 135 | 20250107 | 170800 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 136 | 20250107 | 170700 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 137 | 20250107 | 170600 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 138 | 20250107 | 170500 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 139 | 20250107 | 170400 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 140 | 20250107 | 170300 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 141 | 20250107 | 170200 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 142 | 20250107 | 170100 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 143 | 20250107 | 170000 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 144 | 20250107 | 165900 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 145 | 20250107 | 165800 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 146 | 20250107 | 165700 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 147 | 20250107 | 165600 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 148 | 20250107 | 165500 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 149 | 20250107 | 165400 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 150 | 20250107 | 165300 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 151 | 20250107 | 165200 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 152 | 20250107 | 165100 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 11942 |
| 153 | 20250107 | 165000 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 154 | 20250107 | 164900 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 155 | 20250107 | 164800 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 156 | 20250107 | 164700 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 157 | 20250107 | 164600 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 158 | 20250107 | 164500 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 159 | 20250107 | 164400 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 160 | 20250107 | 164300 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 161 | 20250107 | 164200 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 162 | 20250107 | 164100 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 163 | 20250107 | 164000 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 164 | 20250107 | 163900 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 165 | 20250107 | 163800 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 166 | 20250107 | 163700 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 167 | 20250107 | 163600 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 168 | 20250107 | 163500 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 169 | 20250107 | 163400 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 170 | 20250107 | 163300 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 171 | 20250107 | 163200 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 172 | 20250107 | 163100 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 173 | 20250107 | 163000 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 174 | 20250107 | 162900 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 175 | 20250107 | 162800 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 176 | 20250107 | 162700 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 177 | 20250107 | 162600 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 178 | 20250107 | 162500 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 179 | 20250107 | 162400 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 180 | 20250107 | 162300 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 181 | 20250107 | 162200 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 182 | 20250107 | 162100 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 11942 |
| 183 | 20250107 | 162000 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 184 | 20250107 | 161900 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 185 | 20250107 | 161800 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 186 | 20250107 | 161700 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 187 | 20250107 | 161600 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 188 | 20250107 | 161500 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 189 | 20250107 | 161400 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 190 | 20250107 | 161300 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 191 | 20250107 | 161200 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 192 | 20250107 | 161100 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 193 | 20250107 | 161000 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 194 | 20250107 | 160900 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 195 | 20250107 | 160800 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 196 | 20250107 | 160700 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 197 | 20250107 | 160600 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 198 | 20250107 | 160500 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 199 | 20250107 | 160400 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 200 | 20250107 | 160300 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 201 | 20250107 | 160200 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 202 | 20250107 | 160100 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 203 | 20250107 | 160000 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 204 | 20250107 | 155900 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 205 | 20250107 | 155800 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 206 | 20250107 | 155700 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 207 | 20250107 | 155600 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 208 | 20250107 | 155500 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 209 | 20250107 | 155400 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 210 | 20250107 | 155300 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 211 | 20250107 | 155200 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 212 | 20250107 | 155100 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 11942 |
| 213 | 20250107 | 155000 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 214 | 20250107 | 154900 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 215 | 20250107 | 154800 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 216 | 20250107 | 154700 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 217 | 20250107 | 154600 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 218 | 20250107 | 154500 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 219 | 20250107 | 154400 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 220 | 20250107 | 154300 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 221 | 20250107 | 154200 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 222 | 20250107 | 154100 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 223 | 20250107 | 154000 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 224 | 20250107 | 153900 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 225 | 20250107 | 153800 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 226 | 20250107 | 153700 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 227 | 20250107 | 153600 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 228 | 20250107 | 153500 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 229 | 20250107 | 153400 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 230 | 20250107 | 153300 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 231 | 20250107 | 153200 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 232 | 20250107 | 153100 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 0 |
| 233 | 20250107 | 153000 | 15361512500 | 31750 | 31750 | 31750 | 31750 | 11942 |
| 234 | 20250107 | 152900 | 14982354000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 235 | 20250107 | 152800 | 14982354000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 236 | 20250107 | 152700 | 14982354000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 237 | 20250107 | 152600 | 14982354000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 238 | 20250107 | 152500 | 14982354000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 239 | 20250107 | 152400 | 14982354000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 240 | 20250107 | 152300 | 14982354000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 241 | 20250107 | 152200 | 14982354000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 242 | 20250107 | 152100 | 14982354000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 243 | 20250107 | 152000 | 14982354000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 244 | 20250107 | 151900 | 14982354000 | 31900 | 31900 | 31900 | 31800 | 1166 |
| 245 | 20250107 | 151800 | 14945219350 | 31850 | 31800 | 31850 | 31750 | 2381 |
| 246 | 20250107 | 151700 | 14869460850 | 31750 | 31750 | 31850 | 31750 | 1090 |
| 247 | 20250107 | 151600 | 14834812400 | 31750 | 31850 | 31850 | 31750 | 4040 |
| 248 | 20250107 | 151500 | 14706469050 | 31800 | 31850 | 31850 | 31750 | 2260 |
| 249 | 20250107 | 151400 | 14634595850 | 31800 | 31800 | 31850 | 31750 | 881 |
| 250 | 20250107 | 151300 | 14606581050 | 31800 | 31800 | 31900 | 31800 | 1621 |
| 251 | 20250107 | 151200 | 14555008350 | 31800 | 31800 | 31900 | 31750 | 914 |
| 252 | 20250107 | 151100 | 14525932350 | 31800 | 31800 | 31850 | 31750 | 1707 |
| 253 | 20250107 | 151000 | 14471645650 | 31800 | 31850 | 31900 | 31800 | 1466 |
| 254 | 20250107 | 150900 | 14424976950 | 31800 | 31850 | 31900 | 31800 | 1405 |
| 255 | 20250107 | 150800 | 14380249300 | 31800 | 31850 | 31850 | 31800 | 3487 |
| 256 | 20250107 | 150700 | 14269361850 | 31850 | 31850 | 31850 | 31800 | 1677 |
| 257 | 20250107 | 150600 | 14215979000 | 31850 | 31850 | 31900 | 31800 | 2122 |
| 258 | 20250107 | 150500 | 14148422400 | 31800 | 31800 | 31850 | 31800 | 2377 |
| 259 | 20250107 | 150400 | 14072792550 | 31800 | 31850 | 31900 | 31800 | 2425 |
| 260 | 20250107 | 150300 | 13995622050 | 31850 | 31850 | 31900 | 31800 | 3163 |
| 261 | 20250107 | 150200 | 13894921900 | 31850 | 31900 | 31900 | 31850 | 954 |
| 262 | 20250107 | 150100 | 13864532650 | 31850 | 31850 | 31950 | 31850 | 2748 |
| 263 | 20250107 | 150000 | 13776951950 | 31900 | 31850 | 31900 | 31850 | 1033 |
| 264 | 20250107 | 145900 | 13744044200 | 31850 | 31900 | 31900 | 31850 | 2303 |
| 265 | 20250107 | 145800 | 13670688150 | 31900 | 31950 | 32000 | 31900 | 2858 |
| 266 | 20250107 | 145700 | 13579504550 | 31950 | 31900 | 32000 | 31900 | 490 |
| 267 | 20250107 | 145600 | 13563848450 | 31900 | 31950 | 31950 | 31900 | 1306 |
| 268 | 20250107 | 145500 | 13522140800 | 31950 | 31900 | 32000 | 31900 | 1841 |
| 269 | 20250107 | 145400 | 13463329000 | 31900 | 32000 | 32000 | 31900 | 1430 |
| 270 | 20250107 | 145300 | 13417661450 | 31950 | 31950 | 32000 | 31950 | 1062 |
| 271 | 20250107 | 145200 | 13383714550 | 31950 | 31950 | 32000 | 31950 | 259 |
| 272 | 20250107 | 145100 | 13375437100 | 31950 | 32050 | 32050 | 31950 | 2467 |
| 273 | 20250107 | 145000 | 13296488150 | 32050 | 32050 | 32100 | 32000 | 2443 |
| 274 | 20250107 | 144900 | 13218185300 | 32100 | 32050 | 32100 | 32050 | 531 |
| 275 | 20250107 | 144800 | 13201158800 | 32050 | 32100 | 32100 | 32050 | 126 |
| 276 | 20250107 | 144700 | 13197115550 | 32100 | 32100 | 32100 | 32050 | 287 |
| 277 | 20250107 | 144600 | 13187907250 | 32050 | 32100 | 32100 | 32050 | 155 |
| 278 | 20250107 | 144500 | 13182932050 | 32100 | 32100 | 32100 | 32050 | 155 |
| 279 | 20250107 | 144400 | 13177958600 | 32050 | 32100 | 32100 | 32050 | 122 |
| 280 | 20250107 | 144300 | 13174044900 | 32100 | 32100 | 32100 | 32050 | 767 |
| 281 | 20250107 | 144200 | 13149425500 | 32150 | 32150 | 32150 | 32100 | 159 |
| 282 | 20250107 | 144100 | 13144315900 | 32100 | 32100 | 32150 | 32100 | 338 |
| 283 | 20250107 | 144000 | 13133460200 | 32100 | 32100 | 32150 | 32100 | 215 |
| 284 | 20250107 | 143900 | 13126549150 | 32150 | 32100 | 32150 | 32100 | 203 |
| 285 | 20250107 | 143800 | 13120024650 | 32100 | 32100 | 32150 | 32100 | 90 |
| 286 | 20250107 | 143700 | 13117134150 | 32100 | 32150 | 32150 | 32100 | 40 |
| 287 | 20250107 | 143600 | 13115848350 | 32150 | 32150 | 32150 | 32050 | 215 |
| 288 | 20250107 | 143500 | 13108941300 | 32050 | 32050 | 32150 | 32050 | 1151 |
| 289 | 20250107 | 143400 | 13072001200 | 32050 | 32100 | 32100 | 32050 | 220 |
| 290 | 20250107 | 143300 | 13064941800 | 32050 | 32050 | 32100 | 32050 | 92 |
| 291 | 20250107 | 143200 | 13061991650 | 32050 | 32050 | 32100 | 32050 | 225 |
| 292 | 20250107 | 143100 | 13054777850 | 32050 | 32050 | 32100 | 32050 | 507 |
| 293 | 20250107 | 143000 | 13038522300 | 32100 | 32100 | 32150 | 32050 | 615 |
| 294 | 20250107 | 142900 | 13018780700 | 32100 | 32050 | 32100 | 32050 | 219 |
| 295 | 20250107 | 142800 | 13011753600 | 32050 | 32050 | 32050 | 32000 | 272 |
| 296 | 20250107 | 142700 | 13003039900 | 32050 | 32000 | 32050 | 32000 | 204 |
| 297 | 20250107 | 142600 | 12996508750 | 32000 | 32050 | 32050 | 32000 | 224 |
| 298 | 20250107 | 142500 | 12989330150 | 32050 | 32000 | 32050 | 32000 | 1110 |
| 299 | 20250107 | 142400 | 12953759600 | 31950 | 31950 | 32000 | 31950 | 1113 |
| 300 | 20250107 | 142300 | 12918196100 | 32000 | 32000 | 32000 | 31950 | 1332 |
| 301 | 20250107 | 142200 | 12875630300 | 32000 | 31950 | 32050 | 31950 | 527 |
| 302 | 20250107 | 142100 | 12858767100 | 31950 | 32000 | 32050 | 31950 | 335 |
| 303 | 20250107 | 142000 | 12848047250 | 32000 | 32000 | 32050 | 31950 | 2099 |
| 304 | 20250107 | 141900 | 12780896000 | 32000 | 32000 | 32050 | 32000 | 209 |
| 305 | 20250107 | 141800 | 12774207950 | 32000 | 32000 | 32050 | 32000 | 2307 |
| 306 | 20250107 | 141700 | 12700380700 | 32000 | 32000 | 32050 | 32000 | 186 |
| 307 | 20250107 | 141600 | 12694423750 | 32000 | 32100 | 32100 | 32000 | 2023 |
| 308 | 20250107 | 141500 | 12629589050 | 32100 | 32050 | 32100 | 32050 | 250 |
| 309 | 20250107 | 141400 | 12621569900 | 32050 | 32100 | 32100 | 32050 | 462 |
| 310 | 20250107 | 141300 | 12606758950 | 32100 | 32050 | 32100 | 32050 | 323 |
| 311 | 20250107 | 141200 | 12596406600 | 32050 | 32050 | 32100 | 32050 | 106 |
| 312 | 20250107 | 141100 | 12593006050 | 32050 | 32050 | 32100 | 32050 | 54 |
| 313 | 20250107 | 141000 | 12591273350 | 32100 | 32050 | 32100 | 32050 | 101 |
| 314 | 20250107 | 140900 | 12588035650 | 32050 | 32050 | 32100 | 32050 | 671 |
| 315 | 20250107 | 140800 | 12566528300 | 32050 | 32100 | 32100 | 32050 | 219 |
| 316 | 20250107 | 140700 | 12559501750 | 32050 | 32050 | 32100 | 32050 | 153 |
| 317 | 20250107 | 140600 | 12554596550 | 32100 | 32050 | 32100 | 32050 | 458 |
| 318 | 20250107 | 140500 | 12539914400 | 32050 | 32100 | 32100 | 32050 | 137 |
| 319 | 20250107 | 140400 | 12535522900 | 32050 | 32050 | 32100 | 32050 | 517 |
| 320 | 20250107 | 140300 | 12518951600 | 32100 | 32100 | 32100 | 32050 | 235 |
| 321 | 20250107 | 140200 | 12511411300 | 32050 | 32050 | 32100 | 32050 | 1305 |
| 322 | 20250107 | 140100 | 12469577100 | 32100 | 32050 | 32100 | 32050 | 115 |
| 323 | 20250107 | 140000 | 12465889300 | 32050 | 32050 | 32050 | 32050 | 114 |
| 324 | 20250107 | 135900 | 12462235600 | 32100 | 32050 | 32150 | 32050 | 821 |
| 325 | 20250107 | 135800 | 12435887900 | 32050 | 32100 | 32150 | 32050 | 1284 |
| 326 | 20250107 | 135700 | 12394681750 | 32100 | 32100 | 32150 | 32100 | 495 |
| 327 | 20250107 | 135600 | 12378784200 | 32100 | 32100 | 32150 | 32100 | 333 |
| 328 | 20250107 | 135500 | 12368093250 | 32100 | 32100 | 32150 | 32100 | 465 |
| 329 | 20250107 | 135400 | 12353164800 | 32100 | 32100 | 32100 | 32100 | 70 |
| 330 | 20250107 | 135300 | 12350917800 | 32100 | 32150 | 32150 | 32100 | 616 |
| 331 | 20250107 | 135200 | 12331143650 | 32150 | 32150 | 32150 | 32100 | 135 |
| 332 | 20250107 | 135100 | 12326804100 | 32150 | 32150 | 32200 | 32100 | 836 |
| 333 | 20250107 | 135000 | 12299934350 | 32100 | 32150 | 32150 | 32100 | 471 |
| 334 | 20250107 | 134900 | 12284793300 | 32150 | 32200 | 32200 | 32150 | 204 |
| 335 | 20250107 | 134800 | 12278226350 | 32250 | 32200 | 32250 | 32200 | 32 |
| 336 | 20250107 | 134700 | 12277195800 | 32150 | 32200 | 32200 | 32150 | 309 |
| 337 | 20250107 | 134600 | 12267247500 | 32150 | 32150 | 32200 | 32150 | 545 |
| 338 | 20250107 | 134500 | 12249723950 | 32150 | 32100 | 32150 | 32100 | 521 |
| 339 | 20250107 | 134400 | 12232976450 | 32100 | 32100 | 32100 | 32100 | 257 |
| 340 | 20250107 | 134300 | 12224726750 | 32150 | 32150 | 32150 | 32100 | 38 |
| 341 | 20250107 | 134200 | 12223505750 | 32100 | 32100 | 32100 | 32050 | 1257 |
| 342 | 20250107 | 134100 | 12183156650 | 32100 | 32100 | 32100 | 32050 | 277 |
| 343 | 20250107 | 134000 | 12174275850 | 32050 | 32100 | 32150 | 32050 | 94 |
| 344 | 20250107 | 133900 | 12171260500 | 32050 | 32100 | 32150 | 32050 | 627 |
| 345 | 20250107 | 133800 | 12151132300 | 32100 | 32100 | 32150 | 32100 | 245 |
| 346 | 20250107 | 133700 | 12143267600 | 32100 | 32100 | 32150 | 32100 | 126 |
| 347 | 20250107 | 133600 | 12139221400 | 32150 | 32150 | 32150 | 32100 | 105 |
| 348 | 20250107 | 133500 | 12135847550 | 32100 | 32100 | 32150 | 32100 | 227 |
| 349 | 20250107 | 133400 | 12128560700 | 32100 | 32100 | 32150 | 32100 | 374 |
| 350 | 20250107 | 133300 | 12116553300 | 32100 | 32100 | 32200 | 32100 | 73 |
| 351 | 20250107 | 133200 | 12114207400 | 32150 | 32150 | 32150 | 32100 | 3508 |
| 352 | 20250107 | 133100 | 12001566350 | 32150 | 32200 | 32200 | 32150 | 142 |
| 353 | 20250107 | 133000 | 11997000550 | 32150 | 32150 | 32200 | 32150 | 199 |
| 354 | 20250107 | 132900 | 11990602450 | 32150 | 32150 | 32200 | 32150 | 384 |
| 355 | 20250107 | 132800 | 11978250300 | 32150 | 32150 | 32200 | 32150 | 35 |
| 356 | 20250107 | 132700 | 11977124800 | 32250 | 32250 | 32250 | 32150 | 1361 |
| 357 | 20250107 | 132600 | 11933289150 | 32200 | 32200 | 32250 | 32200 | 132 |
| 358 | 20250107 | 132500 | 11929038500 | 32250 | 32200 | 32250 | 32200 | 81 |
| 359 | 20250107 | 132400 | 11926428450 | 32200 | 32200 | 32250 | 32150 | 378 |
| 360 | 20250107 | 132300 | 11914248150 | 32150 | 32200 | 32250 | 32150 | 333 |
| 361 | 20250107 | 132200 | 11903533050 | 32200 | 32200 | 32250 | 32200 | 439 |
| 362 | 20250107 | 132100 | 11889397000 | 32150 | 32150 | 32250 | 32150 | 344 |
| 363 | 20250107 | 132000 | 11878323850 | 32150 | 32200 | 32200 | 32150 | 122 |
| 364 | 20250107 | 131900 | 11874397400 | 32150 | 32150 | 32250 | 32150 | 969 |
| 365 | 20250107 | 131800 | 11843224850 | 32200 | 32250 | 32250 | 32200 | 199 |
| 366 | 20250107 | 131700 | 11836815300 | 32200 | 32200 | 32200 | 32200 | 82 |
| 367 | 20250107 | 131600 | 11834174900 | 32200 | 32250 | 32250 | 32200 | 43 |
| 368 | 20250107 | 131500 | 11832789850 | 32200 | 32150 | 32200 | 32150 | 189 |
| 369 | 20250107 | 131400 | 11826705500 | 32150 | 32150 | 32200 | 32100 | 986 |
| 370 | 20250107 | 131300 | 11795009900 | 32150 | 32200 | 32200 | 32150 | 83 |
| 371 | 20250107 | 131200 | 11792339650 | 32200 | 32200 | 32250 | 32150 | 112 |
| 372 | 20250107 | 131100 | 11788734200 | 32250 | 32200 | 32250 | 32200 | 8 |
| 373 | 20250107 | 131000 | 11788476550 | 32250 | 32200 | 32250 | 32200 | 100 |
| 374 | 20250107 | 130900 | 11785253700 | 32250 | 32150 | 32250 | 32150 | 52 |
| 375 | 20250107 | 130800 | 11783578600 | 32150 | 32150 | 32200 | 32100 | 248 |
| 376 | 20250107 | 130700 | 11775595700 | 32150 | 32150 | 32200 | 32100 | 623 |
| 377 | 20250107 | 130600 | 11755580700 | 32200 | 32150 | 32200 | 32100 | 580 |
| 378 | 20250107 | 130500 | 11736950300 | 32200 | 32150 | 32250 | 32150 | 1039 |
| 379 | 20250107 | 130400 | 11703514750 | 32150 | 32150 | 32200 | 32100 | 882 |
| 380 | 20250107 | 130300 | 11675167700 | 32200 | 32150 | 32200 | 32150 | 176 |
| 381 | 20250107 | 130200 | 11669509100 | 32150 | 32150 | 32200 | 32150 | 1753 |
| 382 | 20250107 | 130100 | 11613148600 | 32200 | 32150 | 32200 | 32150 | 155 |
| 383 | 20250107 | 130000 | 11608163300 | 32200 | 32200 | 32200 | 32150 | 84 |
| 384 | 20250107 | 125900 | 11605458550 | 32200 | 32200 | 32200 | 32150 | 64 |
| 385 | 20250107 | 125800 | 11603400550 | 32200 | 32150 | 32200 | 32150 | 695 |
| 386 | 20250107 | 125700 | 11581047200 | 32150 | 32200 | 32200 | 32150 | 227 |
| 387 | 20250107 | 125600 | 11573742150 | 32150 | 32200 | 32200 | 32150 | 179 |
| 388 | 20250107 | 125500 | 11567982250 | 32200 | 32200 | 32200 | 32200 | 390 |
| 389 | 20250107 | 125400 | 11555424250 | 32200 | 32200 | 32200 | 32200 | 585 |
| 390 | 20250107 | 125300 | 11536587250 | 32250 | 32250 | 32250 | 32250 | 6 |
| 391 | 20250107 | 125200 | 11536393750 | 32250 | 32250 | 32250 | 32250 | 302 |
| 392 | 20250107 | 125100 | 11526654250 | 32200 | 32250 | 32250 | 32200 | 242 |
| 393 | 20250107 | 125000 | 11518858850 | 32200 | 32200 | 32250 | 32200 | 67 |
| 394 | 20250107 | 124900 | 11516698650 | 32200 | 32200 | 32250 | 32200 | 99 |
| 395 | 20250107 | 124800 | 11513507600 | 32200 | 32150 | 32250 | 32150 | 154 |
| 396 | 20250107 | 124700 | 11508549100 | 32150 | 32200 | 32250 | 32150 | 174 |
| 397 | 20250107 | 124600 | 11502946650 | 32250 | 32150 | 32250 | 32150 | 70 |
| 398 | 20250107 | 124500 | 11500693700 | 32150 | 32200 | 32200 | 32150 | 193 |
| 399 | 20250107 | 124400 | 11494481150 | 32150 | 32150 | 32200 | 32150 | 152 |
| 400 | 20250107 | 124300 | 11489588050 | 32200 | 32200 | 32200 | 32200 | 16 |
| 401 | 20250107 | 124200 | 11489072850 | 32150 | 32200 | 32200 | 32150 | 495 |
| 402 | 20250107 | 124100 | 11473138000 | 32150 | 32200 | 32200 | 32150 | 61 |
| 403 | 20250107 | 124000 | 11471176600 | 32150 | 32200 | 32200 | 32150 | 137 |
| 404 | 20250107 | 123900 | 11466767700 | 32200 | 32200 | 32200 | 32150 | 124 |
| 405 | 20250107 | 123800 | 11462779050 | 32150 | 32150 | 32200 | 32150 | 134 |
| 406 | 20250107 | 123700 | 11458467850 | 32150 | 32200 | 32200 | 32150 | 150 |
| 407 | 20250107 | 123600 | 11453640000 | 32200 | 32200 | 32200 | 32200 | 441 |
| 408 | 20250107 | 123500 | 11439439800 | 32150 | 32150 | 32150 | 32100 | 542 |
| 409 | 20250107 | 123400 | 11422018100 | 32150 | 32100 | 32150 | 32100 | 303 |
| 410 | 20250107 | 123300 | 11412277800 | 32150 | 32100 | 32150 | 32100 | 201 |
| 411 | 20250107 | 123200 | 11405823850 | 32100 | 32100 | 32150 | 32050 | 257 |
| 412 | 20250107 | 123100 | 11397577750 | 32100 | 32000 | 32100 | 32000 | 666 |
| 413 | 20250107 | 123000 | 11376221200 | 32000 | 32000 | 32100 | 32000 | 3032 |
| 414 | 20250107 | 122900 | 11279104300 | 32000 | 32000 | 32050 | 32000 | 3432 |
| 415 | 20250107 | 122800 | 11169276350 | 32000 | 32050 | 32050 | 32000 | 1122 |
| 416 | 20250107 | 122700 | 11133367400 | 32050 | 32050 | 32050 | 32000 | 198 |
| 417 | 20250107 | 122600 | 11127030550 | 32050 | 32000 | 32050 | 32000 | 453 |
| 418 | 20250107 | 122500 | 11112531050 | 32000 | 32000 | 32050 | 32000 | 1968 |
| 419 | 20250107 | 122400 | 11049546450 | 32000 | 32050 | 32100 | 32000 | 3509 |
| 420 | 20250107 | 122300 | 10937166050 | 32050 | 32100 | 32100 | 32050 | 480 |
| 421 | 20250107 | 122200 | 10921777700 | 32050 | 32050 | 32150 | 32050 | 1595 |
| 422 | 20250107 | 122100 | 10870654250 | 32100 | 32100 | 32100 | 32050 | 394 |
| 423 | 20250107 | 122000 | 10858014600 | 32150 | 32100 | 32150 | 32100 | 573 |
| 424 | 20250107 | 121900 | 10839621000 | 32100 | 32150 | 32150 | 32050 | 860 |
| 425 | 20250107 | 121800 | 10812031800 | 32150 | 32150 | 32200 | 32050 | 1550 |
| 426 | 20250107 | 121700 | 10762286800 | 32150 | 32150 | 32200 | 32100 | 483 |
| 427 | 20250107 | 121600 | 10746760050 | 32150 | 32200 | 32200 | 32150 | 269 |
| 428 | 20250107 | 121500 | 10738109500 | 32200 | 32150 | 32200 | 32150 | 24 |
| 429 | 20250107 | 121400 | 10737337100 | 32150 | 32200 | 32200 | 32150 | 1317 |
| 430 | 20250107 | 121300 | 10694935050 | 32200 | 32150 | 32200 | 32150 | 4132 |
| 431 | 20250107 | 121200 | 10562091200 | 32200 | 32150 | 32200 | 32100 | 767 |
| 432 | 20250107 | 121100 | 10537440350 | 32100 | 32100 | 32100 | 32100 | 227 |
| 433 | 20250107 | 121000 | 10530153650 | 32100 | 32100 | 32150 | 32050 | 625 |
| 434 | 20250107 | 120900 | 10510095250 | 32100 | 32100 | 32150 | 32100 | 856 |
| 435 | 20250107 | 120800 | 10482591450 | 32100 | 32150 | 32150 | 32100 | 400 |
| 436 | 20250107 | 120700 | 10469749600 | 32100 | 32100 | 32150 | 32100 | 896 |
| 437 | 20250107 | 120600 | 10440987900 | 32100 | 32150 | 32200 | 32100 | 350 |
| 438 | 20250107 | 120500 | 10429745350 | 32150 | 32050 | 32200 | 32050 | 87 |
| 439 | 20250107 | 120400 | 10426950800 | 32150 | 32150 | 32150 | 32100 | 5282 |
| 440 | 20250107 | 120300 | 10257394400 | 32150 | 32150 | 32200 | 32100 | 683 |
| 441 | 20250107 | 120200 | 10235434900 | 32200 | 32200 | 32200 | 32150 | 110 |
| 442 | 20250107 | 120100 | 10231898100 | 32200 | 32150 | 32200 | 32150 | 287 |
| 443 | 20250107 | 120000 | 10222669550 | 32150 | 32150 | 32200 | 32150 | 150 |
| 444 | 20250107 | 115900 | 10217844000 | 32150 | 32150 | 32200 | 32150 | 295 |
| 445 | 20250107 | 115800 | 10208359500 | 32200 | 32200 | 32200 | 32150 | 89 |
| 446 | 20250107 | 115700 | 10205495500 | 32200 | 32200 | 32250 | 32150 | 1383 |
| 447 | 20250107 | 115600 | 10160989800 | 32150 | 32150 | 32200 | 32100 | 2000 |
| 448 | 20250107 | 115500 | 10096685400 | 32150 | 32100 | 32200 | 32050 | 3608 |
| 449 | 20250107 | 115400 | 9980851050 | 32100 | 32150 | 32150 | 32100 | 330 |
| 450 | 20250107 | 115300 | 9970252150 | 32100 | 32100 | 32150 | 32100 | 2430 |
| 451 | 20250107 | 115200 | 9892242850 | 32100 | 32100 | 32150 | 32100 | 1501 |
| 452 | 20250107 | 115100 | 9844051600 | 32100 | 32200 | 32250 | 32100 | 6259 |
| 453 | 20250107 | 115000 | 9642854000 | 32200 | 32250 | 32250 | 32200 | 3438 |
| 454 | 20250107 | 114900 | 9532149850 | 32200 | 32200 | 32250 | 32200 | 210 |
| 455 | 20250107 | 114800 | 9525385650 | 32200 | 32300 | 32300 | 32200 | 1695 |
| 456 | 20250107 | 114700 | 9470699550 | 32300 | 32250 | 32300 | 32200 | 1311 |
| 457 | 20250107 | 114600 | 9428420600 | 32200 | 32200 | 32250 | 32200 | 320 |
| 458 | 20250107 | 114500 | 9418114550 | 32250 | 32200 | 32250 | 32200 | 1877 |
| 459 | 20250107 | 114400 | 9357673050 | 32200 | 32200 | 32250 | 32200 | 466 |
| 460 | 20250107 | 114300 | 9342655250 | 32200 | 32300 | 32300 | 32200 | 6961 |
| 461 | 20250107 | 114200 | 9118018450 | 32300 | 32300 | 32300 | 32300 | 807 |
| 462 | 20250107 | 114100 | 9091952350 | 32300 | 32350 | 32350 | 32300 | 1169 |
| 463 | 20250107 | 114000 | 9054156850 | 32400 | 32400 | 32400 | 32350 | 624 |
| 464 | 20250107 | 113900 | 9033967150 | 32350 | 32400 | 32400 | 32350 | 40 |
| 465 | 20250107 | 113800 | 9032671800 | 32400 | 32350 | 32400 | 32350 | 177 |
| 466 | 20250107 | 113700 | 9026944750 | 32350 | 32400 | 32400 | 32350 | 460 |
| 467 | 20250107 | 113600 | 9012058550 | 32350 | 32400 | 32400 | 32350 | 328 |
| 468 | 20250107 | 113500 | 9001446050 | 32350 | 32400 | 32400 | 32350 | 192 |
| 469 | 20250107 | 113400 | 8995233650 | 32350 | 32400 | 32400 | 32350 | 479 |
| 470 | 20250107 | 113300 | 8979714400 | 32450 | 32400 | 32450 | 32400 | 175 |
| 471 | 20250107 | 113200 | 8974036650 | 32400 | 32400 | 32450 | 32400 | 619 |
| 472 | 20250107 | 113100 | 8953981000 | 32400 | 32450 | 32450 | 32400 | 64 |
| 473 | 20250107 | 113000 | 8951905850 | 32400 | 32450 | 32450 | 32400 | 226 |
| 474 | 20250107 | 112900 | 8944579100 | 32450 | 32400 | 32450 | 32400 | 164 |
| 475 | 20250107 | 112800 | 8939259300 | 32400 | 32400 | 32450 | 32400 | 1152 |
| 476 | 20250107 | 112700 | 8901934350 | 32400 | 32450 | 32450 | 32400 | 276 |
| 477 | 20250107 | 112600 | 8892989350 | 32400 | 32450 | 32450 | 32400 | 137 |
| 478 | 20250107 | 112500 | 8888548950 | 32400 | 32450 | 32450 | 32400 | 747 |
| 479 | 20250107 | 112400 | 8864323800 | 32450 | 32450 | 32500 | 32450 | 233 |
| 480 | 20250107 | 112300 | 8856762850 | 32450 | 32450 | 32450 | 32450 | 185 |
| 481 | 20250107 | 112200 | 8850759600 | 32450 | 32400 | 32450 | 32400 | 267 |
| 482 | 20250107 | 112100 | 8842098850 | 32450 | 32450 | 32500 | 32450 | 1318 |
| 483 | 20250107 | 112000 | 8799328250 | 32450 | 32500 | 32500 | 32450 | 42 |
| 484 | 20250107 | 111900 | 8797963750 | 32450 | 32450 | 32500 | 32450 | 65 |
| 485 | 20250107 | 111800 | 8795854200 | 32500 | 32450 | 32500 | 32450 | 88 |
| 486 | 20250107 | 111700 | 8792995950 | 32500 | 32500 | 32500 | 32450 | 161 |
| 487 | 20250107 | 111600 | 8787771200 | 32450 | 32500 | 32500 | 32450 | 252 |
| 488 | 20250107 | 111500 | 8779591750 | 32500 | 32450 | 32500 | 32450 | 72 |
| 489 | 20250107 | 111400 | 8777254250 | 32450 | 32500 | 32500 | 32450 | 118 |
| 490 | 20250107 | 111300 | 8773422900 | 32450 | 32450 | 32500 | 32450 | 42 |
| 491 | 20250107 | 111200 | 8772059300 | 32500 | 32450 | 32500 | 32450 | 78 |
| 492 | 20250107 | 111100 | 8769526350 | 32500 | 32500 | 32500 | 32450 | 497 |
| 493 | 20250107 | 111000 | 8753383400 | 32500 | 32500 | 32500 | 32450 | 5091 |
| 494 | 20250107 | 110900 | 8587927750 | 32550 | 32550 | 32550 | 32500 | 853 |
| 495 | 20250107 | 110800 | 8560165050 | 32550 | 32550 | 32550 | 32500 | 119 |
| 496 | 20250107 | 110700 | 8556292350 | 32550 | 32550 | 32550 | 32500 | 898 |
| 497 | 20250107 | 110600 | 8527096450 | 32500 | 32550 | 32550 | 32500 | 356 |
| 498 | 20250107 | 110500 | 8515520400 | 32550 | 32550 | 32550 | 32500 | 885 |
| 499 | 20250107 | 110400 | 8486715650 | 32550 | 32500 | 32550 | 32500 | 111 |
| 500 | 20250107 | 110300 | 8483103650 | 32500 | 32600 | 32600 | 32500 | 197 |
| 501 | 20250107 | 110200 | 8476692800 | 32550 | 32600 | 32600 | 32550 | 5832 |
| 502 | 20250107 | 110100 | 8286752450 | 32600 | 32550 | 32600 | 32550 | 243 |
| 503 | 20250107 | 110000 | 8278836000 | 32600 | 32550 | 32600 | 32550 | 420 |
| 504 | 20250107 | 105900 | 8265151100 | 32550 | 32600 | 32600 | 32550 | 114 |
| 505 | 20250107 | 105800 | 8261437250 | 32600 | 32600 | 32600 | 32550 | 341 |
| 506 | 20250107 | 105700 | 8250322000 | 32600 | 32550 | 32600 | 32550 | 952 |
| 507 | 20250107 | 105600 | 8219322400 | 32550 | 32550 | 32600 | 32550 | 525 |
| 508 | 20250107 | 105500 | 8202224700 | 32550 | 32600 | 32600 | 32550 | 575 |
| 509 | 20250107 | 105400 | 8183489500 | 32550 | 32600 | 32600 | 32550 | 299 |
| 510 | 20250107 | 105300 | 8173753500 | 32600 | 32550 | 32600 | 32550 | 293 |
| 511 | 20250107 | 105200 | 8164204050 | 32600 | 32600 | 32600 | 32550 | 66 |
| 512 | 20250107 | 105100 | 8162054700 | 32550 | 32550 | 32600 | 32550 | 795 |
| 513 | 20250107 | 105000 | 8136175200 | 32600 | 32550 | 32600 | 32550 | 193 |
| 514 | 20250107 | 104900 | 8129886000 | 32600 | 32500 | 32600 | 32500 | 933 |
| 515 | 20250107 | 104800 | 8099555750 | 32500 | 32500 | 32600 | 32500 | 2968 |
| 516 | 20250107 | 104700 | 8002989150 | 32500 | 32450 | 32500 | 32450 | 161 |
| 517 | 20250107 | 104600 | 7997761400 | 32450 | 32500 | 32500 | 32450 | 231 |
| 518 | 20250107 | 104500 | 7990259600 | 32500 | 32500 | 32500 | 32450 | 404 |
| 519 | 20250107 | 104400 | 7977131500 | 32500 | 32500 | 32550 | 32500 | 592 |
| 520 | 20250107 | 104300 | 7957889400 | 32500 | 32500 | 32550 | 32500 | 208 |
| 521 | 20250107 | 104200 | 7951125500 | 32550 | 32500 | 32550 | 32500 | 167 |
| 522 | 20250107 | 104100 | 7945693550 | 32500 | 32500 | 32550 | 32500 | 153 |
| 523 | 20250107 | 104000 | 7940719050 | 32500 | 32550 | 32550 | 32500 | 56 |
| 524 | 20250107 | 103900 | 7938898750 | 32550 | 32450 | 32550 | 32450 | 481 |
| 525 | 20250107 | 103800 | 7923268200 | 32500 | 32500 | 32500 | 32450 | 273 |
| 526 | 20250107 | 103700 | 7914401750 | 32450 | 32500 | 32500 | 32450 | 249 |
| 527 | 20250107 | 103600 | 7906311500 | 32450 | 32450 | 32500 | 32450 | 84 |
| 528 | 20250107 | 103500 | 7903584550 | 32450 | 32500 | 32500 | 32450 | 1120 |
| 529 | 20250107 | 103400 | 7867229200 | 32500 | 32550 | 32550 | 32500 | 183 |
| 530 | 20250107 | 103300 | 7861275050 | 32500 | 32500 | 32550 | 32500 | 799 |
| 531 | 20250107 | 103200 | 7835307350 | 32500 | 32550 | 32550 | 32450 | 1997 |
| 532 | 20250107 | 103100 | 7770394400 | 32550 | 32500 | 32550 | 32500 | 212 |
| 533 | 20250107 | 103000 | 7763503650 | 32500 | 32500 | 32550 | 32450 | 609 |
| 534 | 20250107 | 102900 | 7743712000 | 32550 | 32550 | 32550 | 32500 | 172 |
| 535 | 20250107 | 102800 | 7738117800 | 32550 | 32500 | 32550 | 32450 | 2880 |
| 536 | 20250107 | 102700 | 7644381050 | 32500 | 32500 | 32550 | 32450 | 172 |
| 537 | 20250107 | 102600 | 7638791000 | 32500 | 32450 | 32500 | 32450 | 1145 |
| 538 | 20250107 | 102500 | 7601616200 | 32450 | 32500 | 32500 | 32400 | 855 |
| 539 | 20250107 | 102400 | 7573866050 | 32500 | 32450 | 32500 | 32450 | 105 |
| 540 | 20250107 | 102300 | 7570453900 | 32450 | 32500 | 32500 | 32450 | 1711 |
| 541 | 20250107 | 102200 | 7514903100 | 32450 | 32400 | 32500 | 32400 | 1023 |
| 542 | 20250107 | 102100 | 7481741700 | 32350 | 32350 | 32350 | 32350 | 702 |
| 543 | 20250107 | 102000 | 7459032000 | 32350 | 32350 | 32400 | 32350 | 64 |
| 544 | 20250107 | 101900 | 7456960300 | 32350 | 32350 | 32400 | 32350 | 187 |
| 545 | 20250107 | 101800 | 7450907650 | 32350 | 32400 | 32400 | 32350 | 100 |
| 546 | 20250107 | 101700 | 7447671650 | 32350 | 32300 | 32350 | 32300 | 567 |
| 547 | 20250107 | 101600 | 7429332350 | 32300 | 32350 | 32350 | 32300 | 666 |
| 548 | 20250107 | 101500 | 7407812200 | 32300 | 32400 | 32400 | 32300 | 2050 |
| 549 | 20250107 | 101400 | 7341520350 | 32400 | 32400 | 32400 | 32350 | 1043 |
| 550 | 20250107 | 101300 | 7307748150 | 32400 | 32400 | 32400 | 32350 | 413 |
| 551 | 20250107 | 101200 | 7294381000 | 32400 | 32350 | 32450 | 32350 | 725 |
| 552 | 20250107 | 101100 | 7270912150 | 32400 | 32400 | 32450 | 32350 | 1958 |
| 553 | 20250107 | 101000 | 7207473600 | 32400 | 32400 | 32450 | 32350 | 1523 |
| 554 | 20250107 | 100900 | 7158133650 | 32400 | 32400 | 32400 | 32350 | 681 |
| 555 | 20250107 | 100800 | 7136100250 | 32400 | 32400 | 32450 | 32350 | 609 |
| 556 | 20250107 | 100700 | 7116370000 | 32400 | 32400 | 32450 | 32400 | 164 |
| 557 | 20250107 | 100600 | 7111056150 | 32400 | 32400 | 32450 | 32400 | 1773 |
| 558 | 20250107 | 100500 | 7053610300 | 32400 | 32450 | 32450 | 32400 | 962 |
| 559 | 20250107 | 100400 | 7022419200 | 32400 | 32450 | 32450 | 32400 | 452 |
| 560 | 20250107 | 100300 | 7007752400 | 32450 | 32450 | 32500 | 32450 | 169 |
| 561 | 20250107 | 100200 | 7002268300 | 32450 | 32500 | 32500 | 32400 | 5493 |
| 562 | 20250107 | 100100 | 6823859450 | 32500 | 32600 | 32650 | 32500 | 3215 |
| 563 | 20250107 | 100000 | 6719157600 | 32600 | 32500 | 32650 | 32500 | 1527 |
| 564 | 20250107 | 095900 | 6669392750 | 32550 | 32650 | 32650 | 32550 | 1642 |
| 565 | 20250107 | 095800 | 6615921100 | 32600 | 32600 | 32650 | 32550 | 895 |
| 566 | 20250107 | 095700 | 6586744200 | 32550 | 32550 | 32600 | 32550 | 144 |
| 567 | 20250107 | 095600 | 6582053250 | 32600 | 32600 | 32600 | 32550 | 223 |
| 568 | 20250107 | 095500 | 6574788100 | 32550 | 32650 | 32650 | 32500 | 2834 |
| 569 | 20250107 | 095400 | 6482498700 | 32600 | 32600 | 32650 | 32550 | 2047 |
| 570 | 20250107 | 095300 | 6415755900 | 32600 | 32550 | 32600 | 32550 | 832 |
| 571 | 20250107 | 095200 | 6388652900 | 32550 | 32600 | 32600 | 32550 | 1135 |
| 572 | 20250107 | 095100 | 6351701000 | 32600 | 32500 | 32600 | 32500 | 596 |
| 573 | 20250107 | 095000 | 6332286500 | 32550 | 32500 | 32550 | 32400 | 1113 |
| 574 | 20250107 | 094900 | 6296136200 | 32450 | 32450 | 32500 | 32450 | 765 |
| 575 | 20250107 | 094800 | 6271299250 | 32450 | 32450 | 32500 | 32450 | 617 |
| 576 | 20250107 | 094700 | 6251274400 | 32500 | 32550 | 32600 | 32450 | 2008 |
| 577 | 20250107 | 094600 | 6185962150 | 32600 | 32500 | 32600 | 32450 | 1375 |
| 578 | 20250107 | 094500 | 6141217100 | 32500 | 32550 | 32550 | 32450 | 372 |
| 579 | 20250107 | 094400 | 6129129250 | 32550 | 32500 | 32550 | 32450 | 1075 |
| 580 | 20250107 | 094300 | 6094194300 | 32500 | 32500 | 32550 | 32450 | 670 |
| 581 | 20250107 | 094200 | 6072423600 | 32550 | 32450 | 32550 | 32400 | 6776 |
| 582 | 20250107 | 094100 | 5852248750 | 32450 | 32400 | 32500 | 32400 | 1816 |
| 583 | 20250107 | 094000 | 5793331350 | 32400 | 32300 | 32400 | 32300 | 1477 |
| 584 | 20250107 | 093900 | 5745509300 | 32300 | 32300 | 32300 | 32250 | 1162 |
| 585 | 20250107 | 093800 | 5707981300 | 32250 | 32300 | 32300 | 32250 | 514 |
| 586 | 20250107 | 093700 | 5691397100 | 32300 | 32300 | 32400 | 32250 | 313 |
| 587 | 20250107 | 093600 | 5681286950 | 32300 | 32400 | 32450 | 32300 | 598 |
| 588 | 20250107 | 093500 | 5661948650 | 32450 | 32300 | 32500 | 32250 | 2357 |
| 589 | 20250107 | 093400 | 5585735750 | 32350 | 32250 | 32350 | 32250 | 651 |
| 590 | 20250107 | 093300 | 5564706550 | 32250 | 32300 | 32300 | 32250 | 521 |
| 591 | 20250107 | 093200 | 5547890300 | 32250 | 32300 | 32350 | 32250 | 4004 |
| 592 | 20250107 | 093100 | 5418599150 | 32300 | 32350 | 32350 | 32300 | 1013 |
| 593 | 20250107 | 093000 | 5385855900 | 32400 | 32400 | 32450 | 32350 | 521 |
| 594 | 20250107 | 092900 | 5368987600 | 32400 | 32350 | 32400 | 32350 | 579 |
| 595 | 20250107 | 092800 | 5350241800 | 32350 | 32300 | 32350 | 32250 | 1337 |
| 596 | 20250107 | 092700 | 5307027100 | 32300 | 32250 | 32300 | 32200 | 1048 |
| 597 | 20250107 | 092600 | 5273233550 | 32250 | 32250 | 32300 | 32200 | 1430 |
| 598 | 20250107 | 092500 | 5227115750 | 32200 | 32250 | 32250 | 32200 | 2209 |
| 599 | 20250107 | 092400 | 5155901300 | 32200 | 32300 | 32300 | 32200 | 4175 |
| 600 | 20250107 | 092300 | 5021227150 | 32250 | 32350 | 32400 | 32250 | 9799 |
| 601 | 20250107 | 092200 | 4704668500 | 32400 | 32350 | 32400 | 32350 | 1208 |
| 602 | 20250107 | 092100 | 4665584600 | 32350 | 32500 | 32550 | 32350 | 3080 |
| 603 | 20250107 | 092000 | 4565720300 | 32550 | 32400 | 32550 | 32400 | 4045 |
| 604 | 20250107 | 091900 | 4434374750 | 32400 | 32300 | 32450 | 32250 | 2540 |
| 605 | 20250107 | 091800 | 4352232800 | 32400 | 32250 | 32400 | 32250 | 3598 |
| 606 | 20250107 | 091700 | 4236040900 | 32250 | 32250 | 32350 | 32250 | 7433 |
| 607 | 20250107 | 091600 | 3995969950 | 32300 | 32400 | 32400 | 32250 | 8151 |
| 608 | 20250107 | 091500 | 3732424650 | 32400 | 32500 | 32600 | 32400 | 3326 |
| 609 | 20250107 | 091400 | 3624368950 | 32500 | 32550 | 32600 | 32500 | 4740 |
| 610 | 20250107 | 091300 | 3470189000 | 32600 | 32650 | 32650 | 32550 | 6594 |
| 611 | 20250107 | 091200 | 3255239550 | 32700 | 32750 | 32750 | 32650 | 2464 |
| 612 | 20250107 | 091100 | 3174729700 | 32700 | 32750 | 32750 | 32650 | 1800 |
| 613 | 20250107 | 091000 | 3115889150 | 32700 | 32650 | 32750 | 32650 | 1496 |
| 614 | 20250107 | 090900 | 3066981850 | 32700 | 32700 | 32800 | 32650 | 2588 |
| 615 | 20250107 | 090800 | 2982437900 | 32700 | 32600 | 32700 | 32550 | 3683 |
| 616 | 20250107 | 090700 | 2862323300 | 32650 | 32750 | 32800 | 32550 | 7754 |
| 617 | 20250107 | 090600 | 2608923650 | 32800 | 32700 | 32800 | 32700 | 1403 |
| 618 | 20250107 | 090500 | 2563007050 | 32700 | 32800 | 32850 | 32700 | 5504 |
| 619 | 20250107 | 090400 | 2382820100 | 32800 | 32800 | 32850 | 32750 | 6863 |
| 620 | 20250107 | 090300 | 2157720750 | 32850 | 32950 | 33000 | 32800 | 4372 |
| 621 | 20250107 | 090200 | 2014214450 | 33000 | 32950 | 33050 | 32850 | 11974 |
| 622 | 20250107 | 090100 | 1619752550 | 32950 | 33100 | 33100 | 32850 | 12423 |
| 623 | 20250107 | 090000 | 1210383600 | 33100 | 33100 | 33150 | 32900 | 36593 |