34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250107 | 192900 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 5577 |
| 3 | 20250107 | 192800 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 4 | 20250107 | 192700 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 5 | 20250107 | 192600 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 6 | 20250107 | 192500 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 7 | 20250107 | 192400 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 8 | 20250107 | 192300 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 9 | 20250107 | 192200 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 10 | 20250107 | 192100 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 11 | 20250107 | 192000 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 12 | 20250107 | 191900 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 13 | 20250107 | 191800 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 14 | 20250107 | 191700 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 15 | 20250107 | 191600 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 16 | 20250107 | 191500 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 17 | 20250107 | 191400 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 18 | 20250107 | 191300 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 19 | 20250107 | 191200 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 20 | 20250107 | 191100 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 21 | 20250107 | 191000 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 22 | 20250107 | 190900 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 23 | 20250107 | 190800 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 24 | 20250107 | 190700 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 25 | 20250107 | 190600 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 26 | 20250107 | 190500 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 27 | 20250107 | 190400 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 28 | 20250107 | 190300 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 29 | 20250107 | 190200 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 30 | 20250107 | 190100 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 31 | 20250107 | 190000 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 32 | 20250107 | 185900 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 5577 |
| 33 | 20250107 | 185800 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 34 | 20250107 | 185700 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 35 | 20250107 | 185600 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 36 | 20250107 | 185500 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 37 | 20250107 | 185400 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 38 | 20250107 | 185300 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 39 | 20250107 | 185200 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 40 | 20250107 | 185100 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 41 | 20250107 | 185000 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 42 | 20250107 | 184900 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 43 | 20250107 | 184800 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 44 | 20250107 | 184700 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 45 | 20250107 | 184600 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 46 | 20250107 | 184500 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 47 | 20250107 | 184400 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 48 | 20250107 | 184300 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 49 | 20250107 | 184200 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 50 | 20250107 | 184100 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 51 | 20250107 | 184000 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 52 | 20250107 | 183900 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 53 | 20250107 | 183800 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 54 | 20250107 | 183700 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 55 | 20250107 | 183600 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 56 | 20250107 | 183500 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 57 | 20250107 | 183400 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 58 | 20250107 | 183300 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 59 | 20250107 | 183200 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 60 | 20250107 | 183100 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 61 | 20250107 | 183000 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 62 | 20250107 | 182900 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 5577 |
| 63 | 20250107 | 182800 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 64 | 20250107 | 182700 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 65 | 20250107 | 182600 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 66 | 20250107 | 182500 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 67 | 20250107 | 182400 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 68 | 20250107 | 182300 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 69 | 20250107 | 182200 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 70 | 20250107 | 182100 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 71 | 20250107 | 182000 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 72 | 20250107 | 181900 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 73 | 20250107 | 181800 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 74 | 20250107 | 181700 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 75 | 20250107 | 181600 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 76 | 20250107 | 181500 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 77 | 20250107 | 181400 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 78 | 20250107 | 181300 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 79 | 20250107 | 181200 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 80 | 20250107 | 181100 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 81 | 20250107 | 181000 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 82 | 20250107 | 180900 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 83 | 20250107 | 180800 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 84 | 20250107 | 180700 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 85 | 20250107 | 180600 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 86 | 20250107 | 180500 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 87 | 20250107 | 180400 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 88 | 20250107 | 180300 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 89 | 20250107 | 180200 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 90 | 20250107 | 180100 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 91 | 20250107 | 180000 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 92 | 20250107 | 175900 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 5577 |
| 93 | 20250107 | 175800 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 94 | 20250107 | 175700 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 95 | 20250107 | 175600 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 96 | 20250107 | 175500 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 97 | 20250107 | 175400 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 98 | 20250107 | 175300 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 99 | 20250107 | 175200 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 100 | 20250107 | 175100 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 101 | 20250107 | 175000 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 102 | 20250107 | 174900 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 103 | 20250107 | 174800 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 104 | 20250107 | 174700 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 105 | 20250107 | 174600 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 106 | 20250107 | 174500 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 107 | 20250107 | 174400 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 108 | 20250107 | 174300 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 109 | 20250107 | 174200 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 110 | 20250107 | 174100 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 111 | 20250107 | 174000 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 112 | 20250107 | 173900 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 113 | 20250107 | 173800 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 114 | 20250107 | 173700 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 115 | 20250107 | 173600 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 116 | 20250107 | 173500 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 117 | 20250107 | 173400 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 118 | 20250107 | 173300 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 119 | 20250107 | 173200 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 120 | 20250107 | 173100 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 121 | 20250107 | 173000 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 122 | 20250107 | 172900 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 5577 |
| 123 | 20250107 | 172800 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 124 | 20250107 | 172700 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 125 | 20250107 | 172600 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 126 | 20250107 | 172500 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 127 | 20250107 | 172400 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 128 | 20250107 | 172300 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 129 | 20250107 | 172200 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 130 | 20250107 | 172100 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 131 | 20250107 | 172000 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 132 | 20250107 | 171900 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 133 | 20250107 | 171800 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 134 | 20250107 | 171700 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 135 | 20250107 | 171600 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 136 | 20250107 | 171500 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 137 | 20250107 | 171400 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 138 | 20250107 | 171300 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 139 | 20250107 | 171200 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 140 | 20250107 | 171100 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 141 | 20250107 | 171000 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 142 | 20250107 | 170900 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 143 | 20250107 | 170800 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 144 | 20250107 | 170700 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 145 | 20250107 | 170600 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 146 | 20250107 | 170500 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 147 | 20250107 | 170400 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 148 | 20250107 | 170300 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 149 | 20250107 | 170200 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 150 | 20250107 | 170100 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 151 | 20250107 | 170000 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 152 | 20250107 | 165900 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 5577 |
| 153 | 20250107 | 165800 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 154 | 20250107 | 165700 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 155 | 20250107 | 165600 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 156 | 20250107 | 165500 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 157 | 20250107 | 165400 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 158 | 20250107 | 165300 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 159 | 20250107 | 165200 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 160 | 20250107 | 165100 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 161 | 20250107 | 165000 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 162 | 20250107 | 164900 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 163 | 20250107 | 164800 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 164 | 20250107 | 164700 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 165 | 20250107 | 164600 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 166 | 20250107 | 164500 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 167 | 20250107 | 164400 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 168 | 20250107 | 164300 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 169 | 20250107 | 164200 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 170 | 20250107 | 164100 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 171 | 20250107 | 164000 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 172 | 20250107 | 163900 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 173 | 20250107 | 163800 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 174 | 20250107 | 163700 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 175 | 20250107 | 163600 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 176 | 20250107 | 163500 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 177 | 20250107 | 163400 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 178 | 20250107 | 163300 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 179 | 20250107 | 163200 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 180 | 20250107 | 163100 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 181 | 20250107 | 163000 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 182 | 20250107 | 162900 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 5577 |
| 183 | 20250107 | 162800 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 184 | 20250107 | 162700 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 185 | 20250107 | 162600 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 186 | 20250107 | 162500 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 187 | 20250107 | 162400 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 188 | 20250107 | 162300 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 189 | 20250107 | 162200 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 190 | 20250107 | 162100 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 191 | 20250107 | 162000 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 192 | 20250107 | 161900 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 193 | 20250107 | 161800 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 194 | 20250107 | 161700 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 195 | 20250107 | 161600 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 196 | 20250107 | 161500 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 197 | 20250107 | 161400 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 198 | 20250107 | 161300 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 199 | 20250107 | 161200 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 200 | 20250107 | 161100 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 201 | 20250107 | 161000 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 202 | 20250107 | 160900 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 203 | 20250107 | 160800 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 204 | 20250107 | 160700 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 205 | 20250107 | 160600 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 206 | 20250107 | 160500 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 207 | 20250107 | 160400 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 208 | 20250107 | 160300 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 209 | 20250107 | 160200 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 210 | 20250107 | 160100 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 211 | 20250107 | 160000 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 212 | 20250107 | 155900 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 5577 |
| 213 | 20250107 | 155800 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 214 | 20250107 | 155700 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 215 | 20250107 | 155600 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 216 | 20250107 | 155500 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 217 | 20250107 | 155400 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 218 | 20250107 | 155300 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 219 | 20250107 | 155200 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 220 | 20250107 | 155100 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 221 | 20250107 | 155000 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 222 | 20250107 | 154900 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 223 | 20250107 | 154800 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 224 | 20250107 | 154700 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 225 | 20250107 | 154600 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 226 | 20250107 | 154500 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 227 | 20250107 | 154400 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 228 | 20250107 | 154300 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 229 | 20250107 | 154200 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 230 | 20250107 | 154100 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 231 | 20250107 | 154000 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 232 | 20250107 | 153900 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 233 | 20250107 | 153800 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 234 | 20250107 | 153700 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 235 | 20250107 | 153600 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 236 | 20250107 | 153500 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 237 | 20250107 | 153400 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 238 | 20250107 | 153300 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 239 | 20250107 | 153200 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 240 | 20250107 | 153100 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 241 | 20250107 | 153000 | 14184526300 | 31500 | 31500 | 31500 | 31500 | 5577 |
| 242 | 20250107 | 152900 | 14008850800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 243 | 20250107 | 152800 | 14008850800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 244 | 20250107 | 152700 | 14008850800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 245 | 20250107 | 152600 | 14008850800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 246 | 20250107 | 152500 | 14008850800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 247 | 20250107 | 152400 | 14008850800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 248 | 20250107 | 152300 | 14008850800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 249 | 20250107 | 152200 | 14008850800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 250 | 20250107 | 152100 | 14008850800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 251 | 20250107 | 152000 | 14008850800 | 31600 | 31600 | 31600 | 31600 | 0 |
| 252 | 20250107 | 151900 | 14008850800 | 31600 | 31600 | 31600 | 31450 | 2272 |
| 253 | 20250107 | 151800 | 13937184550 | 31600 | 31550 | 31600 | 31500 | 1714 |
| 254 | 20250107 | 151700 | 13883144300 | 31550 | 31600 | 31600 | 31500 | 899 |
| 255 | 20250107 | 151600 | 13854802550 | 31600 | 31650 | 31650 | 31600 | 2590 |
| 256 | 20250107 | 151500 | 13772948600 | 31650 | 31600 | 31650 | 31600 | 247 |
| 257 | 20250107 | 151400 | 13765131750 | 31650 | 31600 | 31650 | 31600 | 351 |
| 258 | 20250107 | 151300 | 13754022900 | 31600 | 31650 | 31650 | 31600 | 1425 |
| 259 | 20250107 | 151200 | 13708972700 | 31600 | 31600 | 31650 | 31600 | 321 |
| 260 | 20250107 | 151100 | 13698827650 | 31650 | 31600 | 31700 | 31600 | 734 |
| 261 | 20250107 | 151000 | 13675605750 | 31700 | 31750 | 31750 | 31600 | 2075 |
| 262 | 20250107 | 150900 | 13609921150 | 31700 | 31600 | 31700 | 31600 | 1102 |
| 263 | 20250107 | 150800 | 13575045650 | 31650 | 31750 | 31750 | 31600 | 1759 |
| 264 | 20250107 | 150700 | 13519332250 | 31750 | 31800 | 31800 | 31700 | 934 |
| 265 | 20250107 | 150600 | 13489678050 | 31650 | 31700 | 31850 | 31650 | 2398 |
| 266 | 20250107 | 150500 | 13413682450 | 31650 | 31650 | 31700 | 31650 | 726 |
| 267 | 20250107 | 150400 | 13390669450 | 31650 | 31550 | 31650 | 31550 | 998 |
| 268 | 20250107 | 150300 | 13359100050 | 31550 | 31550 | 31550 | 31500 | 179 |
| 269 | 20250107 | 150200 | 13353452750 | 31550 | 31550 | 31600 | 31550 | 383 |
| 270 | 20250107 | 150100 | 13341368900 | 31550 | 31550 | 31600 | 31550 | 246 |
| 271 | 20250107 | 150000 | 13333607300 | 31600 | 31600 | 31650 | 31550 | 1062 |
| 272 | 20250107 | 145900 | 13300091550 | 31600 | 31500 | 31650 | 31500 | 930 |
| 273 | 20250107 | 145800 | 13270738000 | 31500 | 31400 | 31550 | 31400 | 963 |
| 274 | 20250107 | 145700 | 13240435400 | 31450 | 31450 | 31500 | 31450 | 766 |
| 275 | 20250107 | 145600 | 13216332450 | 31450 | 31450 | 31500 | 31400 | 1184 |
| 276 | 20250107 | 145500 | 13179096800 | 31500 | 31350 | 31500 | 31350 | 754 |
| 277 | 20250107 | 145400 | 13155395600 | 31400 | 31450 | 31450 | 31350 | 537 |
| 278 | 20250107 | 145300 | 13138534400 | 31450 | 31300 | 31500 | 31250 | 2185 |
| 279 | 20250107 | 145200 | 13069988000 | 31250 | 31300 | 31300 | 31250 | 674 |
| 280 | 20250107 | 145100 | 13048923800 | 31300 | 31300 | 31300 | 31300 | 81 |
| 281 | 20250107 | 145000 | 13046388500 | 31300 | 31250 | 31350 | 31200 | 794 |
| 282 | 20250107 | 144900 | 13021600300 | 31250 | 31250 | 31300 | 31250 | 313 |
| 283 | 20250107 | 144800 | 13011813900 | 31250 | 31250 | 31300 | 31150 | 266 |
| 284 | 20250107 | 144700 | 13003508600 | 31350 | 31350 | 31350 | 31200 | 2366 |
| 285 | 20250107 | 144600 | 12929554250 | 31350 | 31250 | 31350 | 31150 | 1025 |
| 286 | 20250107 | 144500 | 12897574250 | 31250 | 31400 | 31450 | 31100 | 4069 |
| 287 | 20250107 | 144400 | 12770392050 | 31400 | 31450 | 31450 | 31400 | 683 |
| 288 | 20250107 | 144300 | 12748945600 | 31450 | 31400 | 31450 | 31350 | 1733 |
| 289 | 20250107 | 144200 | 12694590350 | 31350 | 31350 | 31450 | 31300 | 1424 |
| 290 | 20250107 | 144100 | 12649981400 | 31400 | 31550 | 31550 | 31350 | 2201 |
| 291 | 20250107 | 144000 | 12580954150 | 31550 | 31450 | 31550 | 31400 | 1315 |
| 292 | 20250107 | 143900 | 12539642300 | 31400 | 31400 | 31500 | 31350 | 1944 |
| 293 | 20250107 | 143800 | 12478617100 | 31400 | 31450 | 31500 | 31400 | 1408 |
| 294 | 20250107 | 143700 | 12434388950 | 31450 | 31500 | 31550 | 31450 | 1446 |
| 295 | 20250107 | 143600 | 12388901950 | 31550 | 31550 | 31550 | 31500 | 396 |
| 296 | 20250107 | 143500 | 12376416100 | 31500 | 31500 | 31500 | 31500 | 447 |
| 297 | 20250107 | 143400 | 12362335600 | 31500 | 31450 | 31600 | 31450 | 2654 |
| 298 | 20250107 | 143300 | 12278796300 | 31450 | 31600 | 31650 | 31450 | 3532 |
| 299 | 20250107 | 143200 | 12167450150 | 31600 | 31650 | 31700 | 31600 | 1519 |
| 300 | 20250107 | 143100 | 12119444650 | 31650 | 31650 | 31700 | 31600 | 463 |
| 301 | 20250107 | 143000 | 12104796800 | 31650 | 31700 | 31700 | 31650 | 51 |
| 302 | 20250107 | 142900 | 12103181150 | 31700 | 31700 | 31700 | 31650 | 1202 |
| 303 | 20250107 | 142800 | 12065122500 | 31700 | 31650 | 31700 | 31650 | 98 |
| 304 | 20250107 | 142700 | 12062016100 | 31700 | 31700 | 31700 | 31650 | 244 |
| 305 | 20250107 | 142600 | 12054290600 | 31700 | 31650 | 31700 | 31650 | 751 |
| 306 | 20250107 | 142500 | 12030518700 | 31650 | 31650 | 31650 | 31650 | 647 |
| 307 | 20250107 | 142400 | 12010041150 | 31650 | 31650 | 31650 | 31600 | 6 |
| 308 | 20250107 | 142300 | 12009851300 | 31650 | 31550 | 31700 | 31550 | 594 |
| 309 | 20250107 | 142200 | 11991087850 | 31550 | 31700 | 31700 | 31550 | 2483 |
| 310 | 20250107 | 142100 | 11912550200 | 31750 | 31700 | 31750 | 31700 | 46 |
| 311 | 20250107 | 142000 | 11911090200 | 31650 | 31650 | 31800 | 31600 | 1362 |
| 312 | 20250107 | 141900 | 11868006000 | 31650 | 31650 | 31700 | 31600 | 877 |
| 313 | 20250107 | 141800 | 11840255550 | 31700 | 31850 | 31900 | 31600 | 4081 |
| 314 | 20250107 | 141700 | 11710891050 | 31850 | 31950 | 31950 | 31850 | 3312 |
| 315 | 20250107 | 141600 | 11605210400 | 32000 | 31950 | 32000 | 31950 | 469 |
| 316 | 20250107 | 141500 | 11590216850 | 32000 | 32000 | 32000 | 31950 | 1113 |
| 317 | 20250107 | 141400 | 11554604350 | 32000 | 32100 | 32100 | 32000 | 602 |
| 318 | 20250107 | 141300 | 11535304250 | 32100 | 32050 | 32100 | 32000 | 1728 |
| 319 | 20250107 | 141200 | 11479910050 | 32100 | 32100 | 32150 | 32100 | 396 |
| 320 | 20250107 | 141100 | 11467190350 | 32100 | 32100 | 32150 | 32100 | 1595 |
| 321 | 20250107 | 141000 | 11415990750 | 32100 | 32000 | 32100 | 32000 | 171 |
| 322 | 20250107 | 140900 | 11410507750 | 32000 | 32000 | 32050 | 32000 | 40 |
| 323 | 20250107 | 140800 | 11409227700 | 32000 | 32000 | 32000 | 31950 | 685 |
| 324 | 20250107 | 140700 | 11387314450 | 32100 | 32100 | 32100 | 32100 | 570 |
| 325 | 20250107 | 140600 | 11369017450 | 32050 | 32050 | 32150 | 32050 | 1852 |
| 326 | 20250107 | 140500 | 11309598350 | 32000 | 32000 | 32050 | 32000 | 985 |
| 327 | 20250107 | 140400 | 11278076850 | 32000 | 32000 | 32050 | 32000 | 468 |
| 328 | 20250107 | 140300 | 11263100450 | 32000 | 32000 | 32000 | 32000 | 25 |
| 329 | 20250107 | 140200 | 11262300450 | 32000 | 32000 | 32000 | 32000 | 5 |
| 330 | 20250107 | 140100 | 11262140450 | 32000 | 32050 | 32050 | 32000 | 131 |
| 331 | 20250107 | 140000 | 11257946900 | 32050 | 32000 | 32050 | 32000 | 503 |
| 332 | 20250107 | 135900 | 11241846350 | 32000 | 32000 | 32000 | 32000 | 1360 |
| 333 | 20250107 | 135800 | 11198326350 | 32000 | 32000 | 32050 | 32000 | 19 |
| 334 | 20250107 | 135700 | 11197718250 | 32000 | 32000 | 32050 | 32000 | 427 |
| 335 | 20250107 | 135600 | 11184052100 | 32050 | 32100 | 32100 | 32050 | 3218 |
| 336 | 20250107 | 135500 | 11080887800 | 32100 | 32100 | 32100 | 32050 | 1877 |
| 337 | 20250107 | 135400 | 11020666400 | 32050 | 32050 | 32100 | 32050 | 692 |
| 338 | 20250107 | 135300 | 10998466300 | 32100 | 32050 | 32100 | 32050 | 625 |
| 339 | 20250107 | 135200 | 10978417800 | 32100 | 32050 | 32100 | 32000 | 1089 |
| 340 | 20250107 | 135100 | 10943495900 | 32050 | 31850 | 32050 | 31850 | 3772 |
| 341 | 20250107 | 135000 | 10822894000 | 31850 | 31900 | 31900 | 31850 | 588 |
| 342 | 20250107 | 134900 | 10804154400 | 31900 | 31850 | 31900 | 31850 | 202 |
| 343 | 20250107 | 134800 | 10797713400 | 31850 | 31800 | 31850 | 31800 | 159 |
| 344 | 20250107 | 134700 | 10792649500 | 31800 | 31800 | 31800 | 31800 | 116 |
| 345 | 20250107 | 134600 | 10788960700 | 31800 | 31750 | 31800 | 31750 | 143 |
| 346 | 20250107 | 134500 | 10784414050 | 31800 | 31750 | 31800 | 31750 | 20 |
| 347 | 20250107 | 134400 | 10783778850 | 31750 | 31800 | 31800 | 31750 | 348 |
| 348 | 20250107 | 134300 | 10772716200 | 31800 | 31750 | 31800 | 31750 | 254 |
| 349 | 20250107 | 134200 | 10764649200 | 31750 | 31800 | 31800 | 31750 | 77 |
| 350 | 20250107 | 134100 | 10762201950 | 31800 | 31750 | 31850 | 31750 | 260 |
| 351 | 20250107 | 134000 | 10753927700 | 31750 | 31800 | 31850 | 31750 | 1796 |
| 352 | 20250107 | 133900 | 10696816150 | 31850 | 31850 | 31850 | 31800 | 583 |
| 353 | 20250107 | 133800 | 10678254200 | 31850 | 31850 | 31900 | 31850 | 98 |
| 354 | 20250107 | 133700 | 10675131900 | 31850 | 31850 | 31850 | 31850 | 67 |
| 355 | 20250107 | 133600 | 10672997950 | 31900 | 31900 | 31900 | 31900 | 1 |
| 356 | 20250107 | 133500 | 10672966050 | 31850 | 31850 | 31900 | 31850 | 138 |
| 357 | 20250107 | 133400 | 10668568350 | 31850 | 31850 | 31850 | 31850 | 1307 |
| 358 | 20250107 | 133300 | 10626940400 | 31900 | 31900 | 31900 | 31850 | 300 |
| 359 | 20250107 | 133200 | 10617375400 | 31900 | 31900 | 31900 | 31900 | 305 |
| 360 | 20250107 | 133100 | 10607645900 | 31950 | 31900 | 31950 | 31900 | 161 |
| 361 | 20250107 | 133000 | 10602509450 | 31900 | 31900 | 31900 | 31850 | 238 |
| 362 | 20250107 | 132900 | 10594922250 | 31900 | 31900 | 31950 | 31900 | 162 |
| 363 | 20250107 | 132800 | 10589753500 | 31900 | 31850 | 31900 | 31800 | 455 |
| 364 | 20250107 | 132700 | 10575258000 | 31850 | 31800 | 31850 | 31750 | 282 |
| 365 | 20250107 | 132600 | 10566292750 | 31800 | 31850 | 31850 | 31800 | 160 |
| 366 | 20250107 | 132500 | 10561203500 | 31850 | 31750 | 31850 | 31750 | 71 |
| 367 | 20250107 | 132400 | 10558949150 | 31750 | 31750 | 31750 | 31700 | 287 |
| 368 | 20250107 | 132300 | 10549838750 | 31750 | 31750 | 31750 | 31700 | 300 |
| 369 | 20250107 | 132200 | 10540316400 | 31750 | 31750 | 31750 | 31750 | 235 |
| 370 | 20250107 | 132100 | 10532855150 | 31750 | 31800 | 31800 | 31750 | 1855 |
| 371 | 20250107 | 132000 | 10473916100 | 31850 | 31850 | 31850 | 31800 | 292 |
| 372 | 20250107 | 131900 | 10464621700 | 31850 | 31850 | 31850 | 31800 | 176 |
| 373 | 20250107 | 131800 | 10459017850 | 31850 | 31850 | 31950 | 31850 | 979 |
| 374 | 20250107 | 131700 | 10427812100 | 31850 | 31850 | 31850 | 31850 | 288 |
| 375 | 20250107 | 131600 | 10418639300 | 31900 | 31900 | 31900 | 31850 | 857 |
| 376 | 20250107 | 131500 | 10391339300 | 31900 | 31900 | 31900 | 31850 | 415 |
| 377 | 20250107 | 131400 | 10378115550 | 31850 | 31900 | 31900 | 31850 | 673 |
| 378 | 20250107 | 131300 | 10356658500 | 31900 | 31900 | 31900 | 31850 | 302 |
| 379 | 20250107 | 131200 | 10347029250 | 31900 | 31850 | 31900 | 31850 | 852 |
| 380 | 20250107 | 131100 | 10319866700 | 31850 | 31850 | 31850 | 31850 | 31 |
| 381 | 20250107 | 131000 | 10318879350 | 31850 | 31850 | 31850 | 31800 | 390 |
| 382 | 20250107 | 130900 | 10306468300 | 31850 | 31850 | 31850 | 31800 | 285 |
| 383 | 20250107 | 130800 | 10297392200 | 31850 | 31850 | 31850 | 31800 | 591 |
| 384 | 20250107 | 130700 | 10278571650 | 31800 | 31850 | 31900 | 31800 | 379 |
| 385 | 20250107 | 130600 | 10266518750 | 31850 | 31950 | 31950 | 31800 | 3362 |
| 386 | 20250107 | 130500 | 10159297550 | 31950 | 31950 | 31950 | 31950 | 141 |
| 387 | 20250107 | 130400 | 10154792600 | 31950 | 31950 | 31950 | 31900 | 212 |
| 388 | 20250107 | 130300 | 10148028100 | 31950 | 31950 | 31950 | 31950 | 38 |
| 389 | 20250107 | 130200 | 10146814000 | 31950 | 32000 | 32000 | 31950 | 342 |
| 390 | 20250107 | 130100 | 10135882500 | 32000 | 32000 | 32050 | 31950 | 510 |
| 391 | 20250107 | 130000 | 10119574550 | 32050 | 32050 | 32050 | 32050 | 287 |
| 392 | 20250107 | 125900 | 10110376200 | 32100 | 32150 | 32200 | 32100 | 2004 |
| 393 | 20250107 | 125800 | 10046016800 | 32200 | 32150 | 32200 | 32100 | 908 |
| 394 | 20250107 | 125700 | 10016824500 | 32150 | 32200 | 32200 | 32150 | 2031 |
| 395 | 20250107 | 125600 | 9951469350 | 32200 | 32050 | 32200 | 32050 | 2005 |
| 396 | 20250107 | 125500 | 9887064300 | 32050 | 32100 | 32150 | 32050 | 656 |
| 397 | 20250107 | 125400 | 9866017900 | 32050 | 31950 | 32050 | 31950 | 1641 |
| 398 | 20250107 | 125300 | 9813480750 | 32000 | 32000 | 32000 | 31950 | 543 |
| 399 | 20250107 | 125200 | 9796117900 | 32000 | 31950 | 32000 | 31950 | 940 |
| 400 | 20250107 | 125100 | 9766084800 | 31950 | 32000 | 32000 | 31950 | 129 |
| 401 | 20250107 | 125000 | 9761959200 | 32000 | 32000 | 32000 | 32000 | 257 |
| 402 | 20250107 | 124900 | 9753735200 | 32000 | 31900 | 32050 | 31900 | 2702 |
| 403 | 20250107 | 124800 | 9667394100 | 31900 | 31900 | 31950 | 31900 | 49 |
| 404 | 20250107 | 124700 | 9665828650 | 31900 | 31900 | 31900 | 31900 | 366 |
| 405 | 20250107 | 124600 | 9654153250 | 31900 | 31900 | 31900 | 31900 | 151 |
| 406 | 20250107 | 124500 | 9649336350 | 31900 | 31900 | 31900 | 31850 | 691 |
| 407 | 20250107 | 124400 | 9627319300 | 31900 | 32000 | 32000 | 31900 | 2382 |
| 408 | 20250107 | 124300 | 9551310500 | 32000 | 31950 | 32000 | 31950 | 182 |
| 409 | 20250107 | 124200 | 9545495550 | 31950 | 31950 | 31950 | 31900 | 69 |
| 410 | 20250107 | 124100 | 9543292850 | 31950 | 31950 | 32000 | 31950 | 237 |
| 411 | 20250107 | 124000 | 9535720600 | 31950 | 32000 | 32050 | 31950 | 250 |
| 412 | 20250107 | 123900 | 9527732350 | 32000 | 32050 | 32050 | 31950 | 157 |
| 413 | 20250107 | 123800 | 9522703100 | 32000 | 32100 | 32100 | 32000 | 387 |
| 414 | 20250107 | 123700 | 9510297100 | 32100 | 32000 | 32100 | 31950 | 1392 |
| 415 | 20250107 | 123600 | 9465753750 | 32000 | 32050 | 32050 | 32000 | 47 |
| 416 | 20250107 | 123500 | 9464248000 | 32050 | 32050 | 32150 | 32050 | 2259 |
| 417 | 20250107 | 123400 | 9391743450 | 32050 | 32000 | 32100 | 32000 | 130 |
| 418 | 20250107 | 123300 | 9387576250 | 32050 | 32000 | 32050 | 31950 | 1313 |
| 419 | 20250107 | 123200 | 9345532550 | 32000 | 32000 | 32000 | 31950 | 192 |
| 420 | 20250107 | 123100 | 9339388700 | 32000 | 31950 | 32000 | 31950 | 714 |
| 421 | 20250107 | 123000 | 9316573000 | 31950 | 32000 | 32050 | 31950 | 520 |
| 422 | 20250107 | 122900 | 9299949650 | 32000 | 31950 | 32000 | 31950 | 678 |
| 423 | 20250107 | 122800 | 9278268600 | 31950 | 31950 | 31950 | 31950 | 107 |
| 424 | 20250107 | 122700 | 9274849950 | 31900 | 31950 | 31950 | 31900 | 599 |
| 425 | 20250107 | 122600 | 9255712550 | 31950 | 31950 | 32000 | 31950 | 48 |
| 426 | 20250107 | 122500 | 9254178850 | 31950 | 32000 | 32000 | 31950 | 604 |
| 427 | 20250107 | 122400 | 9234861950 | 32050 | 32000 | 32050 | 32000 | 687 |
| 428 | 20250107 | 122300 | 9212877700 | 32000 | 32050 | 32050 | 32000 | 226 |
| 429 | 20250107 | 122200 | 9205645550 | 32000 | 32050 | 32050 | 32000 | 672 |
| 430 | 20250107 | 122100 | 9184132450 | 32050 | 32100 | 32100 | 32050 | 1187 |
| 431 | 20250107 | 122000 | 9146089050 | 32100 | 32050 | 32100 | 32050 | 1064 |
| 432 | 20250107 | 121900 | 9111984800 | 32050 | 32000 | 32050 | 32000 | 247 |
| 433 | 20250107 | 121800 | 9104069250 | 32000 | 32000 | 32000 | 32000 | 181 |
| 434 | 20250107 | 121700 | 9098277250 | 32000 | 32000 | 32050 | 32000 | 4 |
| 435 | 20250107 | 121600 | 9098149150 | 32000 | 32000 | 32000 | 32000 | 24 |
| 436 | 20250107 | 121500 | 9097381150 | 32000 | 32050 | 32050 | 32000 | 317 |
| 437 | 20250107 | 121400 | 9087229250 | 32050 | 32050 | 32050 | 32050 | 634 |
| 438 | 20250107 | 121300 | 9066909550 | 32000 | 32000 | 32000 | 31950 | 414 |
| 439 | 20250107 | 121200 | 9053661600 | 31950 | 31900 | 31950 | 31900 | 929 |
| 440 | 20250107 | 121100 | 9024002300 | 31950 | 31900 | 31950 | 31850 | 878 |
| 441 | 20250107 | 121000 | 8995998450 | 31900 | 31950 | 31950 | 31900 | 235 |
| 442 | 20250107 | 120900 | 8988490350 | 32000 | 32050 | 32050 | 32000 | 219 |
| 443 | 20250107 | 120800 | 8981481050 | 32000 | 32050 | 32050 | 32000 | 271 |
| 444 | 20250107 | 120700 | 8972804050 | 32050 | 32000 | 32050 | 32000 | 167 |
| 445 | 20250107 | 120600 | 8967454900 | 32050 | 32050 | 32050 | 32000 | 563 |
| 446 | 20250107 | 120500 | 8949411100 | 32050 | 31950 | 32050 | 31950 | 304 |
| 447 | 20250107 | 120400 | 8939676600 | 31950 | 31950 | 31950 | 31950 | 127 |
| 448 | 20250107 | 120300 | 8935618950 | 31950 | 31950 | 32050 | 31950 | 706 |
| 449 | 20250107 | 120200 | 8913019700 | 31950 | 32000 | 32000 | 31950 | 230 |
| 450 | 20250107 | 120100 | 8905661000 | 32000 | 32050 | 32050 | 32000 | 33 |
| 451 | 20250107 | 120000 | 8904603900 | 32050 | 32000 | 32050 | 32000 | 73 |
| 452 | 20250107 | 115900 | 8902265650 | 32000 | 32000 | 32000 | 32000 | 322 |
| 453 | 20250107 | 115800 | 8891961650 | 32000 | 32000 | 32000 | 32000 | 0 |
| 454 | 20250107 | 115700 | 8891961650 | 32000 | 32050 | 32100 | 32000 | 79 |
| 455 | 20250107 | 115600 | 8889430050 | 32050 | 32050 | 32050 | 32050 | 20 |
| 456 | 20250107 | 115500 | 8888789050 | 32000 | 32050 | 32050 | 32000 | 237 |
| 457 | 20250107 | 115400 | 8881197700 | 32050 | 32050 | 32050 | 32050 | 233 |
| 458 | 20250107 | 115300 | 8873730050 | 32050 | 32050 | 32050 | 32050 | 66 |
| 459 | 20250107 | 115200 | 8871614750 | 32050 | 31950 | 32150 | 31950 | 2954 |
| 460 | 20250107 | 115100 | 8776926150 | 31950 | 31950 | 31950 | 31950 | 421 |
| 461 | 20250107 | 115000 | 8763475200 | 31950 | 31950 | 31950 | 31950 | 72 |
| 462 | 20250107 | 114900 | 8761174800 | 32000 | 32000 | 32000 | 32000 | 60 |
| 463 | 20250107 | 114800 | 8759254800 | 32000 | 31950 | 32000 | 31950 | 307 |
| 464 | 20250107 | 114700 | 8749445600 | 31950 | 31950 | 31950 | 31950 | 84 |
| 465 | 20250107 | 114600 | 8746761800 | 32000 | 32000 | 32000 | 32000 | 419 |
| 466 | 20250107 | 114500 | 8733353800 | 32050 | 32050 | 32050 | 32000 | 740 |
| 467 | 20250107 | 114400 | 8709639050 | 32050 | 32000 | 32050 | 31950 | 1063 |
| 468 | 20250107 | 114300 | 8675589650 | 32000 | 31900 | 32000 | 31900 | 879 |
| 469 | 20250107 | 114200 | 8647462150 | 31900 | 31950 | 31950 | 31900 | 883 |
| 470 | 20250107 | 114100 | 8619253350 | 31950 | 31900 | 31950 | 31900 | 376 |
| 471 | 20250107 | 114000 | 8607246300 | 31900 | 31900 | 32000 | 31900 | 1536 |
| 472 | 20250107 | 113900 | 8558204600 | 31900 | 31850 | 31900 | 31850 | 112 |
| 473 | 20250107 | 113800 | 8554632650 | 31950 | 31800 | 31950 | 31800 | 369 |
| 474 | 20250107 | 113700 | 8542861200 | 31800 | 31850 | 31850 | 31800 | 63 |
| 475 | 20250107 | 113600 | 8540854700 | 31850 | 31950 | 31950 | 31850 | 943 |
| 476 | 20250107 | 113500 | 8510798900 | 31950 | 31950 | 31950 | 31900 | 148 |
| 477 | 20250107 | 113400 | 8506076950 | 31950 | 31900 | 31950 | 31900 | 20 |
| 478 | 20250107 | 113300 | 8505438050 | 31950 | 31950 | 31950 | 31950 | 504 |
| 479 | 20250107 | 113200 | 8489335250 | 31900 | 31900 | 31900 | 31850 | 356 |
| 480 | 20250107 | 113100 | 8477981350 | 31900 | 31900 | 31900 | 31850 | 734 |
| 481 | 20250107 | 113000 | 8454580300 | 31900 | 31900 | 31900 | 31900 | 458 |
| 482 | 20250107 | 112900 | 8439970100 | 31950 | 31950 | 31950 | 31950 | 557 |
| 483 | 20250107 | 112800 | 8422173950 | 31900 | 31950 | 31950 | 31900 | 33 |
| 484 | 20250107 | 112700 | 8421121150 | 31900 | 31850 | 31900 | 31850 | 291 |
| 485 | 20250107 | 112600 | 8411843300 | 31850 | 31900 | 31900 | 31850 | 263 |
| 486 | 20250107 | 112500 | 8403466200 | 31850 | 31900 | 31900 | 31850 | 564 |
| 487 | 20250107 | 112400 | 8385495250 | 31900 | 31850 | 31900 | 31850 | 280 |
| 488 | 20250107 | 112300 | 8376573000 | 31850 | 31750 | 31850 | 31750 | 551 |
| 489 | 20250107 | 112200 | 8359052000 | 31750 | 31650 | 31750 | 31650 | 479 |
| 490 | 20250107 | 112100 | 8343856650 | 31650 | 31700 | 31700 | 31650 | 231 |
| 491 | 20250107 | 112000 | 8336544450 | 31650 | 31650 | 31700 | 31650 | 507 |
| 492 | 20250107 | 111900 | 8320497700 | 31650 | 31700 | 31700 | 31650 | 343 |
| 493 | 20250107 | 111800 | 8309636150 | 31700 | 31700 | 31700 | 31700 | 15 |
| 494 | 20250107 | 111700 | 8309160650 | 31700 | 31700 | 31700 | 31700 | 122 |
| 495 | 20250107 | 111600 | 8305293250 | 31700 | 31750 | 31750 | 31700 | 36 |
| 496 | 20250107 | 111500 | 8304150300 | 31750 | 31750 | 31800 | 31750 | 221 |
| 497 | 20250107 | 111400 | 8297133450 | 31750 | 31650 | 31750 | 31650 | 546 |
| 498 | 20250107 | 111300 | 8279816950 | 31650 | 31700 | 31700 | 31650 | 238 |
| 499 | 20250107 | 111200 | 8272279400 | 31700 | 31650 | 31750 | 31650 | 1567 |
| 500 | 20250107 | 111100 | 8222658600 | 31700 | 31700 | 31700 | 31700 | 73 |
| 501 | 20250107 | 111000 | 8220344500 | 31700 | 31800 | 31800 | 31700 | 1575 |
| 502 | 20250107 | 110900 | 8170404800 | 31750 | 31750 | 31800 | 31750 | 1000 |
| 503 | 20250107 | 110800 | 8138651750 | 31800 | 31800 | 31850 | 31800 | 496 |
| 504 | 20250107 | 110700 | 8122878000 | 31800 | 31800 | 31850 | 31800 | 68 |
| 505 | 20250107 | 110600 | 8120715150 | 31750 | 31750 | 31750 | 31750 | 234 |
| 506 | 20250107 | 110500 | 8113285650 | 31750 | 31700 | 31800 | 31700 | 7 |
| 507 | 20250107 | 110400 | 8113063300 | 31700 | 31800 | 31800 | 31700 | 340 |
| 508 | 20250107 | 110300 | 8102274250 | 31800 | 31700 | 31800 | 31700 | 184 |
| 509 | 20250107 | 110200 | 8096431550 | 31700 | 31800 | 31800 | 31650 | 1704 |
| 510 | 20250107 | 110100 | 8042462550 | 31800 | 31750 | 31800 | 31750 | 179 |
| 511 | 20250107 | 110000 | 8036775100 | 31750 | 31700 | 31750 | 31650 | 103 |
| 512 | 20250107 | 105900 | 8033514400 | 31700 | 31700 | 31700 | 31650 | 422 |
| 513 | 20250107 | 105800 | 8020137750 | 31700 | 31700 | 31700 | 31650 | 295 |
| 514 | 20250107 | 105700 | 8010796150 | 31700 | 31700 | 31750 | 31700 | 205 |
| 515 | 20250107 | 105600 | 8004291550 | 31750 | 31700 | 31750 | 31700 | 1311 |
| 516 | 20250107 | 105500 | 7962730100 | 31800 | 31700 | 31800 | 31650 | 2301 |
| 517 | 20250107 | 105400 | 7889856050 | 31700 | 31750 | 31800 | 31700 | 2009 |
| 518 | 20250107 | 105300 | 7826117800 | 31750 | 31900 | 31900 | 31750 | 2737 |
| 519 | 20250107 | 105200 | 7739053050 | 31900 | 31900 | 31950 | 31850 | 1183 |
| 520 | 20250107 | 105100 | 7701326450 | 31900 | 31850 | 32000 | 31850 | 1574 |
| 521 | 20250107 | 105000 | 7651179200 | 31850 | 32000 | 32000 | 31850 | 1800 |
| 522 | 20250107 | 104900 | 7593809300 | 31950 | 31950 | 31950 | 31900 | 939 |
| 523 | 20250107 | 104800 | 7563834200 | 31950 | 31950 | 32100 | 31950 | 1107 |
| 524 | 20250107 | 104700 | 7528457900 | 32000 | 32000 | 32000 | 31950 | 263 |
| 525 | 20250107 | 104600 | 7520048950 | 32000 | 32000 | 32150 | 32000 | 213 |
| 526 | 20250107 | 104500 | 7513232800 | 32000 | 32050 | 32050 | 32000 | 1062 |
| 527 | 20250107 | 104400 | 7479213900 | 32150 | 32100 | 32150 | 32050 | 568 |
| 528 | 20250107 | 104300 | 7460992900 | 32100 | 32100 | 32150 | 32100 | 440 |
| 529 | 20250107 | 104200 | 7446860150 | 32150 | 32200 | 32200 | 32100 | 904 |
| 530 | 20250107 | 104100 | 7417810000 | 32200 | 32150 | 32200 | 32150 | 1338 |
| 531 | 20250107 | 104000 | 7374749250 | 32150 | 32100 | 32150 | 32100 | 158 |
| 532 | 20250107 | 103900 | 7369674450 | 32150 | 32100 | 32200 | 32100 | 494 |
| 533 | 20250107 | 103800 | 7353793850 | 32100 | 32050 | 32100 | 32000 | 940 |
| 534 | 20250107 | 103700 | 7323635000 | 32000 | 31950 | 32000 | 31900 | 585 |
| 535 | 20250107 | 103600 | 7304945950 | 31900 | 31950 | 32000 | 31900 | 932 |
| 536 | 20250107 | 103500 | 7275195950 | 31950 | 32050 | 32050 | 31950 | 2044 |
| 537 | 20250107 | 103400 | 7209830400 | 32050 | 32050 | 32050 | 32050 | 433 |
| 538 | 20250107 | 103300 | 7195952750 | 32100 | 32100 | 32100 | 32050 | 453 |
| 539 | 20250107 | 103200 | 7181433900 | 32050 | 32100 | 32100 | 32000 | 789 |
| 540 | 20250107 | 103100 | 7156147150 | 32100 | 32100 | 32150 | 32050 | 75 |
| 541 | 20250107 | 103000 | 7153743000 | 32050 | 32100 | 32150 | 32050 | 1051 |
| 542 | 20250107 | 102900 | 7120053200 | 32100 | 32150 | 32150 | 32100 | 4180 |
| 543 | 20250107 | 102800 | 6985824350 | 32100 | 32150 | 32250 | 32100 | 372 |
| 544 | 20250107 | 102700 | 6973857400 | 32150 | 32150 | 32250 | 32050 | 2347 |
| 545 | 20250107 | 102600 | 6898444400 | 32150 | 32150 | 32200 | 32100 | 131 |
| 546 | 20250107 | 102500 | 6894230650 | 32150 | 32200 | 32200 | 32150 | 540 |
| 547 | 20250107 | 102400 | 6876858100 | 32200 | 32150 | 32250 | 32150 | 354 |
| 548 | 20250107 | 102300 | 6865464500 | 32200 | 32150 | 32200 | 32150 | 260 |
| 549 | 20250107 | 102200 | 6857101250 | 32150 | 32200 | 32200 | 32150 | 142 |
| 550 | 20250107 | 102100 | 6852532150 | 32200 | 32150 | 32200 | 32100 | 432 |
| 551 | 20250107 | 102000 | 6838641850 | 32100 | 32200 | 32250 | 32100 | 1433 |
| 552 | 20250107 | 101900 | 6792541850 | 32200 | 32350 | 32350 | 32200 | 1421 |
| 553 | 20250107 | 101800 | 6746704550 | 32300 | 32300 | 32400 | 32250 | 4464 |
| 554 | 20250107 | 101700 | 6602329900 | 32350 | 32300 | 32350 | 32200 | 2761 |
| 555 | 20250107 | 101600 | 6513221750 | 32300 | 32150 | 32350 | 32100 | 5044 |
| 556 | 20250107 | 101500 | 6350468950 | 32100 | 32000 | 32150 | 31950 | 2778 |
| 557 | 20250107 | 101400 | 6261339650 | 32000 | 31950 | 32000 | 31950 | 300 |
| 558 | 20250107 | 101300 | 6251750450 | 31950 | 32050 | 32050 | 31950 | 654 |
| 559 | 20250107 | 101200 | 6230806400 | 32050 | 32100 | 32150 | 32050 | 1213 |
| 560 | 20250107 | 101100 | 6191886100 | 32100 | 32000 | 32100 | 32000 | 943 |
| 561 | 20250107 | 101000 | 6161655950 | 32000 | 32050 | 32050 | 32000 | 309 |
| 562 | 20250107 | 100900 | 6151759750 | 32000 | 31900 | 32000 | 31900 | 1213 |
| 563 | 20250107 | 100800 | 6112995200 | 31900 | 31900 | 31900 | 31850 | 306 |
| 564 | 20250107 | 100700 | 6103238650 | 31900 | 31900 | 31950 | 31900 | 1441 |
| 565 | 20250107 | 100600 | 6057270550 | 31950 | 32000 | 32000 | 31950 | 1076 |
| 566 | 20250107 | 100500 | 6022889850 | 32050 | 32050 | 32150 | 32050 | 1608 |
| 567 | 20250107 | 100400 | 5971298850 | 32100 | 31900 | 32100 | 31900 | 3095 |
| 568 | 20250107 | 100300 | 5872250450 | 31900 | 31900 | 31950 | 31900 | 615 |
| 569 | 20250107 | 100200 | 5852601800 | 31900 | 31900 | 31950 | 31900 | 275 |
| 570 | 20250107 | 100100 | 5843827900 | 31900 | 31950 | 31950 | 31900 | 1407 |
| 571 | 20250107 | 100000 | 5798895400 | 31950 | 31900 | 32000 | 31900 | 1187 |
| 572 | 20250107 | 095900 | 5760958750 | 31950 | 31900 | 31950 | 31900 | 264 |
| 573 | 20250107 | 095800 | 5752534300 | 31950 | 31850 | 31950 | 31850 | 401 |
| 574 | 20250107 | 095700 | 5739748300 | 31800 | 31800 | 31850 | 31800 | 413 |
| 575 | 20250107 | 095600 | 5726612500 | 31850 | 31950 | 31950 | 31850 | 696 |
| 576 | 20250107 | 095500 | 5704412300 | 31950 | 31850 | 32000 | 31800 | 1606 |
| 577 | 20250107 | 095400 | 5653110250 | 31800 | 31800 | 31850 | 31750 | 4398 |
| 578 | 20250107 | 095300 | 5513204300 | 31800 | 31800 | 31850 | 31800 | 97 |
| 579 | 20250107 | 095200 | 5510118650 | 31850 | 31850 | 31850 | 31800 | 1684 |
| 580 | 20250107 | 095100 | 5456494650 | 31850 | 31850 | 31900 | 31850 | 1061 |
| 581 | 20250107 | 095000 | 5422682700 | 31900 | 31900 | 31900 | 31850 | 266 |
| 582 | 20250107 | 094900 | 5414201000 | 31900 | 31900 | 31950 | 31900 | 739 |
| 583 | 20250107 | 094800 | 5390624550 | 31900 | 31800 | 31900 | 31800 | 211 |
| 584 | 20250107 | 094700 | 5383904400 | 31850 | 31950 | 31950 | 31850 | 871 |
| 585 | 20250107 | 094600 | 5356097400 | 32000 | 31850 | 32000 | 31850 | 2526 |
| 586 | 20250107 | 094500 | 5275550100 | 31850 | 31850 | 31900 | 31850 | 539 |
| 587 | 20250107 | 094400 | 5258372200 | 31900 | 31900 | 31900 | 31850 | 739 |
| 588 | 20250107 | 094300 | 5234815000 | 31850 | 31950 | 32000 | 31850 | 2343 |
| 589 | 20250107 | 094200 | 5160081750 | 31950 | 32100 | 32150 | 31950 | 3549 |
| 590 | 20250107 | 094100 | 5046366550 | 32050 | 32050 | 32150 | 32050 | 1167 |
| 591 | 20250107 | 094000 | 5008905700 | 32050 | 32100 | 32150 | 32050 | 778 |
| 592 | 20250107 | 093900 | 4983957650 | 32100 | 31900 | 32150 | 31850 | 741 |
| 593 | 20250107 | 093800 | 4960301100 | 31900 | 32000 | 32000 | 31900 | 2035 |
| 594 | 20250107 | 093700 | 4895292200 | 32000 | 32200 | 32300 | 32000 | 4118 |
| 595 | 20250107 | 093600 | 4762886050 | 32200 | 32400 | 32400 | 32150 | 5186 |
| 596 | 20250107 | 093500 | 4595549000 | 32400 | 32250 | 32500 | 32150 | 13924 |
| 597 | 20250107 | 093400 | 4145446400 | 32250 | 32250 | 32300 | 32100 | 4269 |
| 598 | 20250107 | 093300 | 4007711450 | 32150 | 32350 | 32450 | 31950 | 11446 |
| 599 | 20250107 | 093200 | 3638103200 | 32350 | 31900 | 32350 | 31850 | 9804 |
| 600 | 20250107 | 093100 | 3323077900 | 31900 | 31800 | 31900 | 31800 | 1545 |
| 601 | 20250107 | 093000 | 3273883150 | 31850 | 31800 | 31850 | 31750 | 1149 |
| 602 | 20250107 | 092900 | 3237364050 | 31850 | 31800 | 31900 | 31750 | 815 |
| 603 | 20250107 | 092800 | 3211412150 | 31800 | 31750 | 32000 | 31750 | 10643 |
| 604 | 20250107 | 092700 | 2871912400 | 31750 | 31650 | 31750 | 31500 | 437 |
| 605 | 20250107 | 092600 | 2858086900 | 31650 | 31550 | 31650 | 31450 | 695 |
| 606 | 20250107 | 092500 | 2836120100 | 31500 | 31450 | 31500 | 31450 | 206 |
| 607 | 20250107 | 092400 | 2829639950 | 31450 | 31250 | 31500 | 31250 | 549 |
| 608 | 20250107 | 092300 | 2812410600 | 31250 | 31500 | 31550 | 31250 | 2747 |
| 609 | 20250107 | 092200 | 2726113900 | 31550 | 31600 | 31650 | 31500 | 2881 |
| 610 | 20250107 | 092100 | 2635146500 | 31600 | 31800 | 31800 | 31600 | 2551 |
| 611 | 20250107 | 092000 | 2554394600 | 31750 | 31850 | 31950 | 31700 | 6089 |
| 612 | 20250107 | 091900 | 2360476550 | 31900 | 31850 | 31950 | 31800 | 6990 |
| 613 | 20250107 | 091800 | 2137684350 | 31850 | 31750 | 31850 | 31700 | 4579 |
| 614 | 20250107 | 091700 | 1992009400 | 31750 | 31750 | 31800 | 31650 | 2534 |
| 615 | 20250107 | 091600 | 1911604500 | 31750 | 31650 | 31800 | 31550 | 6107 |
| 616 | 20250107 | 091500 | 1718249700 | 31700 | 31600 | 31700 | 31600 | 2336 |
| 617 | 20250107 | 091400 | 1644332000 | 31550 | 31600 | 31700 | 31550 | 2043 |
| 618 | 20250107 | 091300 | 1579677800 | 31550 | 31550 | 31600 | 31400 | 2032 |
| 619 | 20250107 | 091200 | 1515639250 | 31550 | 31600 | 31750 | 31450 | 12444 |
| 620 | 20250107 | 091100 | 1122676000 | 31550 | 31400 | 31600 | 31400 | 4021 |
| 621 | 20250107 | 091000 | 996004500 | 31550 | 31450 | 31550 | 31300 | 2109 |
| 622 | 20250107 | 090900 | 929795650 | 31400 | 31100 | 31400 | 31100 | 2305 |
| 623 | 20250107 | 090800 | 857707450 | 31050 | 31000 | 31150 | 31000 | 2407 |
| 624 | 20250107 | 090700 | 782826750 | 31000 | 31000 | 31050 | 30950 | 3101 |
| 625 | 20250107 | 090600 | 686736850 | 30950 | 30900 | 31000 | 30900 | 1074 |
| 626 | 20250107 | 090500 | 653479650 | 30900 | 31050 | 31050 | 30900 | 2761 |
| 627 | 20250107 | 090400 | 568003950 | 31050 | 30900 | 31050 | 30900 | 1297 |
| 628 | 20250107 | 090300 | 527822400 | 30950 | 30850 | 31150 | 30850 | 1657 |
| 629 | 20250107 | 090200 | 476545950 | 30850 | 31100 | 31100 | 30850 | 5420 |
| 630 | 20250107 | 090100 | 308441650 | 31050 | 31000 | 31150 | 30900 | 1709 |
| 631 | 20250107 | 090000 | 255394000 | 30950 | 31000 | 31350 | 30850 | 8225 |