34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 191900 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 52966 |
| 3 | 20250103 | 191800 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 4 | 20250103 | 191700 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 5 | 20250103 | 191600 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 6 | 20250103 | 191500 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 7 | 20250103 | 191400 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 8 | 20250103 | 191300 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 9 | 20250103 | 191200 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 10 | 20250103 | 191100 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 11 | 20250103 | 191000 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 12 | 20250103 | 190900 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 13 | 20250103 | 190800 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 14 | 20250103 | 190700 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 15 | 20250103 | 190600 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 16 | 20250103 | 190500 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 17 | 20250103 | 190400 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 18 | 20250103 | 190300 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 19 | 20250103 | 190200 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 20 | 20250103 | 190100 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 21 | 20250103 | 190000 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 22 | 20250103 | 185900 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 23 | 20250103 | 185800 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 24 | 20250103 | 185700 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 25 | 20250103 | 185600 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 26 | 20250103 | 185500 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 27 | 20250103 | 185400 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 28 | 20250103 | 185300 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 29 | 20250103 | 185200 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 30 | 20250103 | 185100 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 31 | 20250103 | 185000 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 32 | 20250103 | 184900 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 52966 |
| 33 | 20250103 | 184800 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 34 | 20250103 | 184700 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 35 | 20250103 | 184600 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 36 | 20250103 | 184500 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 37 | 20250103 | 184400 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 38 | 20250103 | 184300 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 39 | 20250103 | 184200 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 40 | 20250103 | 184100 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 41 | 20250103 | 184000 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 42 | 20250103 | 183900 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 43 | 20250103 | 183800 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 44 | 20250103 | 183700 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 45 | 20250103 | 183600 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 46 | 20250103 | 183500 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 47 | 20250103 | 183400 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 48 | 20250103 | 183300 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 49 | 20250103 | 183200 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 50 | 20250103 | 183100 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 51 | 20250103 | 183000 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 52 | 20250103 | 182900 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 53 | 20250103 | 182800 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 54 | 20250103 | 182700 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 55 | 20250103 | 182600 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 56 | 20250103 | 182500 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 57 | 20250103 | 182400 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 58 | 20250103 | 182300 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 59 | 20250103 | 182200 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 60 | 20250103 | 182100 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 61 | 20250103 | 182000 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 62 | 20250103 | 181900 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 52966 |
| 63 | 20250103 | 181800 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 64 | 20250103 | 181700 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 65 | 20250103 | 181600 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 66 | 20250103 | 181500 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 67 | 20250103 | 181400 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 68 | 20250103 | 181300 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 69 | 20250103 | 181200 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 70 | 20250103 | 181100 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 71 | 20250103 | 181000 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 72 | 20250103 | 180900 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 73 | 20250103 | 180800 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 74 | 20250103 | 180700 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 75 | 20250103 | 180600 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 76 | 20250103 | 180500 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 77 | 20250103 | 180400 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 78 | 20250103 | 180300 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 79 | 20250103 | 180200 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 80 | 20250103 | 180100 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 81 | 20250103 | 180000 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 82 | 20250103 | 175900 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 83 | 20250103 | 175800 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 84 | 20250103 | 175700 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 85 | 20250103 | 175600 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 86 | 20250103 | 175500 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 87 | 20250103 | 175400 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 88 | 20250103 | 175300 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 89 | 20250103 | 175200 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 90 | 20250103 | 175100 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 91 | 20250103 | 175000 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 92 | 20250103 | 174900 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 52966 |
| 93 | 20250103 | 174800 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 94 | 20250103 | 174700 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 95 | 20250103 | 174600 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 96 | 20250103 | 174500 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 97 | 20250103 | 174400 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 98 | 20250103 | 174300 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 99 | 20250103 | 174200 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 100 | 20250103 | 174100 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 101 | 20250103 | 174000 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 102 | 20250103 | 173900 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 103 | 20250103 | 173800 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 104 | 20250103 | 173700 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 105 | 20250103 | 173600 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 106 | 20250103 | 173500 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 107 | 20250103 | 173400 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 108 | 20250103 | 173300 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 109 | 20250103 | 173200 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 110 | 20250103 | 173100 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 111 | 20250103 | 173000 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 112 | 20250103 | 172900 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 113 | 20250103 | 172800 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 114 | 20250103 | 172700 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 115 | 20250103 | 172600 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 116 | 20250103 | 172500 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 117 | 20250103 | 172400 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 118 | 20250103 | 172300 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 119 | 20250103 | 172200 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 120 | 20250103 | 172100 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 121 | 20250103 | 172000 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 122 | 20250103 | 171900 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 52966 |
| 123 | 20250103 | 171800 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 124 | 20250103 | 171700 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 125 | 20250103 | 171600 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 126 | 20250103 | 171500 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 127 | 20250103 | 171400 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 128 | 20250103 | 171300 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 129 | 20250103 | 171200 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 130 | 20250103 | 171100 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 131 | 20250103 | 171000 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 132 | 20250103 | 170900 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 133 | 20250103 | 170800 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 134 | 20250103 | 170700 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 135 | 20250103 | 170600 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 136 | 20250103 | 170500 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 137 | 20250103 | 170400 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 138 | 20250103 | 170300 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 139 | 20250103 | 170200 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 140 | 20250103 | 170100 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 141 | 20250103 | 170000 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 142 | 20250103 | 165900 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 143 | 20250103 | 165800 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 144 | 20250103 | 165700 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 145 | 20250103 | 165600 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 146 | 20250103 | 165500 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 147 | 20250103 | 165400 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 148 | 20250103 | 165300 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 149 | 20250103 | 165200 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 150 | 20250103 | 165100 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 151 | 20250103 | 165000 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 152 | 20250103 | 164900 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 52966 |
| 153 | 20250103 | 164800 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 154 | 20250103 | 164700 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 155 | 20250103 | 164600 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 156 | 20250103 | 164500 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 157 | 20250103 | 164400 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 158 | 20250103 | 164300 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 159 | 20250103 | 164200 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 160 | 20250103 | 164100 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 161 | 20250103 | 164000 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 162 | 20250103 | 163900 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 163 | 20250103 | 163800 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 164 | 20250103 | 163700 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 165 | 20250103 | 163600 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 166 | 20250103 | 163500 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 167 | 20250103 | 163400 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 168 | 20250103 | 163300 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 169 | 20250103 | 163200 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 170 | 20250103 | 163100 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 171 | 20250103 | 163000 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 172 | 20250103 | 162900 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 173 | 20250103 | 162800 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 174 | 20250103 | 162700 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 175 | 20250103 | 162600 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 176 | 20250103 | 162500 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 177 | 20250103 | 162400 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 178 | 20250103 | 162300 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 179 | 20250103 | 162200 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 180 | 20250103 | 162100 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 181 | 20250103 | 162000 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 182 | 20250103 | 161900 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 52966 |
| 183 | 20250103 | 161800 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 184 | 20250103 | 161700 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 185 | 20250103 | 161600 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 186 | 20250103 | 161500 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 187 | 20250103 | 161400 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 188 | 20250103 | 161300 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 189 | 20250103 | 161200 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 190 | 20250103 | 161100 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 191 | 20250103 | 161000 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 192 | 20250103 | 160900 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 193 | 20250103 | 160800 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 194 | 20250103 | 160700 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 195 | 20250103 | 160600 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 196 | 20250103 | 160500 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 197 | 20250103 | 160400 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 198 | 20250103 | 160300 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 199 | 20250103 | 160200 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 200 | 20250103 | 160100 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 201 | 20250103 | 160000 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 202 | 20250103 | 155900 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 203 | 20250103 | 155800 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 204 | 20250103 | 155700 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 205 | 20250103 | 155600 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 206 | 20250103 | 155500 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 207 | 20250103 | 155400 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 208 | 20250103 | 155300 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 209 | 20250103 | 155200 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 210 | 20250103 | 155100 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 211 | 20250103 | 155000 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 212 | 20250103 | 154900 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 52966 |
| 213 | 20250103 | 154800 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 214 | 20250103 | 154700 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 215 | 20250103 | 154600 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 216 | 20250103 | 154500 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 217 | 20250103 | 154400 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 218 | 20250103 | 154300 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 219 | 20250103 | 154200 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 220 | 20250103 | 154100 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 221 | 20250103 | 154000 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 222 | 20250103 | 153900 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 223 | 20250103 | 153800 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 224 | 20250103 | 153700 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 225 | 20250103 | 153600 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 226 | 20250103 | 153500 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 227 | 20250103 | 153400 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 228 | 20250103 | 153300 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 229 | 20250103 | 153200 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 230 | 20250103 | 153100 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 231 | 20250103 | 153000 | 74837540700 | 38050 | 38050 | 38050 | 38050 | 52966 |
| 232 | 20250103 | 152900 | 72822184400 | 38150 | 38150 | 38150 | 38150 | 0 |
| 233 | 20250103 | 152800 | 72822184400 | 38150 | 38150 | 38150 | 38150 | 0 |
| 234 | 20250103 | 152700 | 72822184400 | 38150 | 38150 | 38150 | 38150 | 0 |
| 235 | 20250103 | 152600 | 72822184400 | 38150 | 38150 | 38150 | 38150 | 0 |
| 236 | 20250103 | 152500 | 72822184400 | 38150 | 38150 | 38150 | 38150 | 0 |
| 237 | 20250103 | 152400 | 72822184400 | 38150 | 38150 | 38150 | 38150 | 0 |
| 238 | 20250103 | 152300 | 72822184400 | 38150 | 38150 | 38150 | 38150 | 0 |
| 239 | 20250103 | 152200 | 72822184400 | 38150 | 38150 | 38150 | 38150 | 0 |
| 240 | 20250103 | 152100 | 72822184400 | 38150 | 38150 | 38150 | 38150 | 0 |
| 241 | 20250103 | 152000 | 72822184400 | 38150 | 38150 | 38150 | 38150 | 0 |
| 242 | 20250103 | 151900 | 72822184400 | 38150 | 38050 | 38150 | 38050 | 1683 |
| 243 | 20250103 | 151800 | 72758034650 | 38100 | 38050 | 38100 | 38050 | 6336 |
| 244 | 20250103 | 151700 | 72516727700 | 38100 | 38050 | 38100 | 38050 | 11087 |
| 245 | 20250103 | 151600 | 72094838400 | 38050 | 38100 | 38100 | 38050 | 4150 |
| 246 | 20250103 | 151500 | 71936896900 | 38050 | 38050 | 38100 | 38050 | 5929 |
| 247 | 20250103 | 151400 | 71711294700 | 38100 | 38050 | 38100 | 38050 | 1533 |
| 248 | 20250103 | 151300 | 71652951200 | 38050 | 38100 | 38100 | 38050 | 3003 |
| 249 | 20250103 | 151200 | 71538653950 | 38100 | 38050 | 38100 | 38050 | 1959 |
| 250 | 20250103 | 151100 | 71464104050 | 38100 | 38100 | 38100 | 38050 | 4650 |
| 251 | 20250103 | 151000 | 71287036850 | 38100 | 38100 | 38100 | 38050 | 2946 |
| 252 | 20250103 | 150900 | 71174916800 | 38050 | 38100 | 38100 | 38050 | 1776 |
| 253 | 20250103 | 150800 | 71107309650 | 38100 | 38100 | 38100 | 38050 | 2631 |
| 254 | 20250103 | 150700 | 71007124800 | 38100 | 38100 | 38100 | 38050 | 3976 |
| 255 | 20250103 | 150600 | 70855663100 | 38100 | 38100 | 38150 | 38100 | 1648 |
| 256 | 20250103 | 150500 | 70792867200 | 38150 | 38100 | 38150 | 38100 | 3141 |
| 257 | 20250103 | 150400 | 70673190250 | 38150 | 38100 | 38150 | 38100 | 2020 |
| 258 | 20250103 | 150300 | 70596198100 | 38100 | 38150 | 38150 | 38100 | 1544 |
| 259 | 20250103 | 150200 | 70537347850 | 38100 | 38150 | 38150 | 38100 | 2790 |
| 260 | 20250103 | 150100 | 70430918750 | 38150 | 38200 | 38200 | 38100 | 1860 |
| 261 | 20250103 | 150000 | 70359967750 | 38150 | 38150 | 38200 | 38100 | 1555 |
| 262 | 20250103 | 145900 | 70300667000 | 38150 | 38100 | 38150 | 38100 | 4558 |
| 263 | 20250103 | 145800 | 70126843750 | 38100 | 38150 | 38150 | 38100 | 1381 |
| 264 | 20250103 | 145700 | 70074222900 | 38100 | 38100 | 38150 | 38100 | 1348 |
| 265 | 20250103 | 145600 | 70022852750 | 38100 | 38100 | 38150 | 38050 | 1658 |
| 266 | 20250103 | 145500 | 69959699050 | 38100 | 38100 | 38100 | 38050 | 3671 |
| 267 | 20250103 | 145400 | 69819892200 | 38100 | 38100 | 38150 | 38100 | 6125 |
| 268 | 20250103 | 145300 | 69586514800 | 38100 | 38100 | 38150 | 38100 | 803 |
| 269 | 20250103 | 145200 | 69555911400 | 38150 | 38150 | 38200 | 38150 | 9827 |
| 270 | 20250103 | 145100 | 69180999850 | 38150 | 38150 | 38200 | 38150 | 2367 |
| 271 | 20250103 | 145000 | 69090649300 | 38200 | 38100 | 38200 | 38100 | 4787 |
| 272 | 20250103 | 144900 | 68908044500 | 38100 | 38100 | 38150 | 38100 | 2015 |
| 273 | 20250103 | 144800 | 68831271200 | 38100 | 38100 | 38150 | 38100 | 1786 |
| 274 | 20250103 | 144700 | 68763213600 | 38150 | 38100 | 38150 | 38100 | 2081 |
| 275 | 20250103 | 144600 | 68683916550 | 38150 | 38150 | 38150 | 38100 | 1122 |
| 276 | 20250103 | 144500 | 68641163900 | 38100 | 38100 | 38150 | 38100 | 1824 |
| 277 | 20250103 | 144400 | 68571629800 | 38150 | 38100 | 38150 | 38100 | 1585 |
| 278 | 20250103 | 144300 | 68511217600 | 38100 | 38100 | 38150 | 38100 | 4273 |
| 279 | 20250103 | 144200 | 68348378050 | 38150 | 38150 | 38150 | 38100 | 3202 |
| 280 | 20250103 | 144100 | 68226290250 | 38100 | 38100 | 38150 | 38100 | 1569 |
| 281 | 20250103 | 144000 | 68166509700 | 38100 | 38150 | 38150 | 38100 | 1380 |
| 282 | 20250103 | 143900 | 68113914700 | 38100 | 38150 | 38150 | 38100 | 4579 |
| 283 | 20250103 | 143800 | 67939441550 | 38100 | 38150 | 38200 | 38100 | 2510 |
| 284 | 20250103 | 143700 | 67843707000 | 38200 | 38150 | 38200 | 38150 | 1517 |
| 285 | 20250103 | 143600 | 67785817800 | 38150 | 38200 | 38200 | 38150 | 3108 |
| 286 | 20250103 | 143500 | 67667222600 | 38150 | 38200 | 38200 | 38150 | 1645 |
| 287 | 20250103 | 143400 | 67604409100 | 38200 | 38150 | 38200 | 38100 | 1903 |
| 288 | 20250103 | 143300 | 67531841100 | 38100 | 38150 | 38200 | 38100 | 2463 |
| 289 | 20250103 | 143200 | 67437872150 | 38150 | 38100 | 38150 | 38100 | 1701 |
| 290 | 20250103 | 143100 | 67373006300 | 38150 | 38100 | 38150 | 38100 | 1482 |
| 291 | 20250103 | 143000 | 67316499050 | 38150 | 38200 | 38200 | 38100 | 1485 |
| 292 | 20250103 | 142900 | 67259850550 | 38150 | 38100 | 38200 | 38100 | 1081 |
| 293 | 20250103 | 142800 | 67218605750 | 38100 | 38100 | 38150 | 38100 | 1984 |
| 294 | 20250103 | 142700 | 67142945450 | 38150 | 38150 | 38200 | 38100 | 3197 |
| 295 | 20250103 | 142600 | 67020995450 | 38150 | 38100 | 38150 | 38100 | 662 |
| 296 | 20250103 | 142500 | 66995741500 | 38100 | 38150 | 38150 | 38100 | 1404 |
| 297 | 20250103 | 142400 | 66942187000 | 38150 | 38100 | 38150 | 38100 | 1730 |
| 298 | 20250103 | 142300 | 66876196450 | 38150 | 38200 | 38200 | 38100 | 3611 |
| 299 | 20250103 | 142200 | 66738423650 | 38200 | 38200 | 38200 | 38150 | 878 |
| 300 | 20250103 | 142100 | 66704909550 | 38200 | 38200 | 38200 | 38150 | 2648 |
| 301 | 20250103 | 142000 | 66603774050 | 38200 | 38200 | 38200 | 38150 | 2708 |
| 302 | 20250103 | 141900 | 66500345700 | 38150 | 38100 | 38200 | 38100 | 411 |
| 303 | 20250103 | 141800 | 66484661400 | 38150 | 38150 | 38150 | 38100 | 7709 |
| 304 | 20250103 | 141700 | 66190570700 | 38200 | 38200 | 38200 | 38150 | 497 |
| 305 | 20250103 | 141600 | 66171603550 | 38200 | 38150 | 38200 | 38150 | 275 |
| 306 | 20250103 | 141500 | 66161108550 | 38200 | 38200 | 38200 | 38150 | 1020 |
| 307 | 20250103 | 141400 | 66122169750 | 38150 | 38200 | 38250 | 38150 | 3170 |
| 308 | 20250103 | 141300 | 66001133650 | 38250 | 38200 | 38250 | 38200 | 754 |
| 309 | 20250103 | 141200 | 65972327100 | 38200 | 38250 | 38250 | 38200 | 747 |
| 310 | 20250103 | 141100 | 65943783800 | 38200 | 38200 | 38250 | 38200 | 1262 |
| 311 | 20250103 | 141000 | 65895570700 | 38200 | 38200 | 38200 | 38150 | 1619 |
| 312 | 20250103 | 140900 | 65833790450 | 38150 | 38200 | 38200 | 38150 | 322 |
| 313 | 20250103 | 140800 | 65821500400 | 38150 | 38100 | 38200 | 38100 | 2718 |
| 314 | 20250103 | 140700 | 65717815100 | 38150 | 38150 | 38150 | 38100 | 1053 |
| 315 | 20250103 | 140600 | 65677671000 | 38150 | 38150 | 38200 | 38150 | 3430 |
| 316 | 20250103 | 140500 | 65546806700 | 38150 | 38250 | 38300 | 38150 | 2725 |
| 317 | 20250103 | 140400 | 65442636350 | 38250 | 38250 | 38250 | 38200 | 2438 |
| 318 | 20250103 | 140300 | 65349396750 | 38200 | 38200 | 38250 | 38200 | 770 |
| 319 | 20250103 | 140200 | 65319951600 | 38250 | 38200 | 38250 | 38150 | 930 |
| 320 | 20250103 | 140100 | 65284420400 | 38150 | 38200 | 38200 | 38150 | 824 |
| 321 | 20250103 | 140000 | 65252958150 | 38150 | 38250 | 38250 | 38150 | 2218 |
| 322 | 20250103 | 135900 | 65168261500 | 38200 | 38250 | 38250 | 38200 | 1218 |
| 323 | 20250103 | 135800 | 65121716850 | 38250 | 38200 | 38250 | 38150 | 3120 |
| 324 | 20250103 | 135700 | 65002553200 | 38200 | 38200 | 38250 | 38150 | 6707 |
| 325 | 20250103 | 135600 | 64746286650 | 38200 | 38200 | 38200 | 38150 | 921 |
| 326 | 20250103 | 135500 | 64711142550 | 38150 | 38150 | 38200 | 38150 | 3918 |
| 327 | 20250103 | 135400 | 64561635900 | 38150 | 38200 | 38200 | 38150 | 1347 |
| 328 | 20250103 | 135300 | 64510235300 | 38200 | 38100 | 38200 | 38100 | 1516 |
| 329 | 20250103 | 135200 | 64452392000 | 38150 | 38150 | 38200 | 38100 | 4963 |
| 330 | 20250103 | 135100 | 64263047150 | 38150 | 38200 | 38200 | 38150 | 3282 |
| 331 | 20250103 | 135000 | 64137813000 | 38150 | 38200 | 38200 | 38150 | 3238 |
| 332 | 20250103 | 134900 | 64014224500 | 38200 | 38200 | 38200 | 38150 | 1931 |
| 333 | 20250103 | 134800 | 63940512650 | 38200 | 38150 | 38200 | 38100 | 2637 |
| 334 | 20250103 | 134700 | 63839893700 | 38150 | 38050 | 38200 | 38050 | 8991 |
| 335 | 20250103 | 134600 | 63497121150 | 38050 | 38000 | 38100 | 38000 | 12488 |
| 336 | 20250103 | 134500 | 63022094550 | 38050 | 38050 | 38050 | 38000 | 9536 |
| 337 | 20250103 | 134400 | 62659690250 | 38050 | 38050 | 38050 | 38000 | 7506 |
| 338 | 20250103 | 134300 | 62374409500 | 38050 | 38100 | 38100 | 38050 | 9247 |
| 339 | 20250103 | 134200 | 62022542900 | 38100 | 38150 | 38150 | 38050 | 16540 |
| 340 | 20250103 | 134100 | 61392713300 | 38150 | 38050 | 38150 | 38050 | 5929 |
| 341 | 20250103 | 134000 | 61166766500 | 38050 | 38150 | 38200 | 38050 | 17093 |
| 342 | 20250103 | 133900 | 60515161500 | 38200 | 38200 | 38250 | 38100 | 3352 |
| 343 | 20250103 | 133800 | 60387222650 | 38150 | 38200 | 38250 | 38100 | 9045 |
| 344 | 20250103 | 133700 | 60042142550 | 38150 | 38300 | 38300 | 38150 | 26492 |
| 345 | 20250103 | 133600 | 59029778950 | 38300 | 38400 | 38450 | 38300 | 15526 |
| 346 | 20250103 | 133500 | 58433963800 | 38400 | 38500 | 38500 | 38400 | 3786 |
| 347 | 20250103 | 133400 | 58288408450 | 38450 | 38450 | 38550 | 38450 | 3308 |
| 348 | 20250103 | 133300 | 58161016700 | 38500 | 38500 | 38500 | 38450 | 1774 |
| 349 | 20250103 | 133200 | 58092727100 | 38450 | 38500 | 38550 | 38450 | 5116 |
| 350 | 20250103 | 133100 | 57895877100 | 38550 | 38550 | 38550 | 38500 | 3854 |
| 351 | 20250103 | 133000 | 57747353550 | 38550 | 38550 | 38550 | 38500 | 1938 |
| 352 | 20250103 | 132900 | 57672674600 | 38550 | 38550 | 38550 | 38500 | 2749 |
| 353 | 20250103 | 132800 | 57566726900 | 38500 | 38600 | 38600 | 38500 | 4372 |
| 354 | 20250103 | 132700 | 57398231400 | 38600 | 38550 | 38600 | 38500 | 5855 |
| 355 | 20250103 | 132600 | 57172444400 | 38600 | 38600 | 38600 | 38550 | 9795 |
| 356 | 20250103 | 132500 | 56794461200 | 38600 | 38550 | 38600 | 38500 | 7219 |
| 357 | 20250103 | 132400 | 56516188600 | 38550 | 38550 | 38550 | 38450 | 14109 |
| 358 | 20250103 | 132300 | 55972704150 | 38550 | 38500 | 38550 | 38450 | 3109 |
| 359 | 20250103 | 132200 | 55853015250 | 38500 | 38400 | 38500 | 38400 | 2688 |
| 360 | 20250103 | 132100 | 55749661200 | 38400 | 38450 | 38450 | 38400 | 1411 |
| 361 | 20250103 | 132000 | 55695440550 | 38450 | 38450 | 38450 | 38400 | 1592 |
| 362 | 20250103 | 131900 | 55634271800 | 38450 | 38400 | 38450 | 38400 | 974 |
| 363 | 20250103 | 131800 | 55596848850 | 38450 | 38350 | 38450 | 38350 | 2726 |
| 364 | 20250103 | 131700 | 55492164900 | 38350 | 38350 | 38400 | 38350 | 2256 |
| 365 | 20250103 | 131600 | 55405625500 | 38400 | 38400 | 38400 | 38350 | 1367 |
| 366 | 20250103 | 131500 | 55353165000 | 38400 | 38400 | 38400 | 38350 | 635 |
| 367 | 20250103 | 131400 | 55328802600 | 38400 | 38350 | 38400 | 38350 | 1935 |
| 368 | 20250103 | 131300 | 55254534150 | 38400 | 38350 | 38400 | 38350 | 2260 |
| 369 | 20250103 | 131200 | 55167841950 | 38400 | 38400 | 38400 | 38350 | 1537 |
| 370 | 20250103 | 131100 | 55108846550 | 38400 | 38450 | 38500 | 38400 | 8345 |
| 371 | 20250103 | 131000 | 54788174150 | 38450 | 38400 | 38450 | 38400 | 1918 |
| 372 | 20250103 | 130900 | 54714440650 | 38450 | 38450 | 38450 | 38400 | 1285 |
| 373 | 20250103 | 130800 | 54665061950 | 38450 | 38400 | 38450 | 38400 | 4823 |
| 374 | 20250103 | 130700 | 54479630050 | 38400 | 38350 | 38450 | 38350 | 4146 |
| 375 | 20250103 | 130600 | 54320410450 | 38400 | 38400 | 38400 | 38350 | 3476 |
| 376 | 20250103 | 130500 | 54187018450 | 38350 | 38400 | 38400 | 38350 | 2092 |
| 377 | 20250103 | 130400 | 54106721300 | 38400 | 38300 | 38400 | 38300 | 1875 |
| 378 | 20250103 | 130300 | 54034823700 | 38350 | 38300 | 38350 | 38300 | 876 |
| 379 | 20250103 | 130200 | 54001246400 | 38300 | 38350 | 38350 | 38300 | 1031 |
| 380 | 20250103 | 130100 | 53961739850 | 38300 | 38350 | 38350 | 38300 | 674 |
| 381 | 20250103 | 130000 | 53935908000 | 38300 | 38300 | 38300 | 38250 | 4093 |
| 382 | 20250103 | 125900 | 53779230500 | 38250 | 38300 | 38350 | 38250 | 6353 |
| 383 | 20250103 | 125800 | 53535919000 | 38350 | 38300 | 38350 | 38300 | 1587 |
| 384 | 20250103 | 125700 | 53475084200 | 38350 | 38350 | 38400 | 38300 | 3344 |
| 385 | 20250103 | 125600 | 53346845400 | 38350 | 38400 | 38400 | 38350 | 2004 |
| 386 | 20250103 | 125500 | 53269922850 | 38400 | 38400 | 38450 | 38350 | 3996 |
| 387 | 20250103 | 125400 | 53116481700 | 38400 | 38400 | 38400 | 38300 | 4054 |
| 388 | 20250103 | 125300 | 52960849750 | 38350 | 38300 | 38350 | 38300 | 2079 |
| 389 | 20250103 | 125200 | 52881160050 | 38350 | 38300 | 38350 | 38300 | 1796 |
| 390 | 20250103 | 125100 | 52812290200 | 38300 | 38300 | 38350 | 38250 | 1751 |
| 391 | 20250103 | 125000 | 52745232850 | 38300 | 38300 | 38300 | 38250 | 1614 |
| 392 | 20250103 | 124900 | 52683446000 | 38300 | 38250 | 38300 | 38250 | 1519 |
| 393 | 20250103 | 124800 | 52625297700 | 38300 | 38250 | 38300 | 38250 | 1660 |
| 394 | 20250103 | 124700 | 52561740700 | 38250 | 38300 | 38350 | 38250 | 2329 |
| 395 | 20250103 | 124600 | 52472563850 | 38350 | 38300 | 38350 | 38250 | 930 |
| 396 | 20250103 | 124500 | 52436956700 | 38350 | 38350 | 38350 | 38250 | 4434 |
| 397 | 20250103 | 124400 | 52267047150 | 38350 | 38350 | 38350 | 38300 | 3426 |
| 398 | 20250103 | 124300 | 52135699650 | 38300 | 38200 | 38350 | 38200 | 2429 |
| 399 | 20250103 | 124200 | 52042683400 | 38250 | 38200 | 38250 | 38150 | 3033 |
| 400 | 20250103 | 124100 | 51926824600 | 38200 | 38200 | 38200 | 38150 | 1482 |
| 401 | 20250103 | 124000 | 51870240100 | 38200 | 38150 | 38200 | 38100 | 3265 |
| 402 | 20250103 | 123900 | 51745672200 | 38150 | 38150 | 38200 | 38100 | 5679 |
| 403 | 20250103 | 123800 | 51529050350 | 38200 | 38150 | 38250 | 38100 | 11289 |
| 404 | 20250103 | 123700 | 51098190100 | 38200 | 38200 | 38200 | 38150 | 8155 |
| 405 | 20250103 | 123600 | 50787035850 | 38150 | 38250 | 38250 | 38150 | 10160 |
| 406 | 20250103 | 123500 | 50398957550 | 38250 | 38300 | 38350 | 38200 | 11501 |
| 407 | 20250103 | 123400 | 49958811100 | 38300 | 38300 | 38350 | 38250 | 3410 |
| 408 | 20250103 | 123300 | 49828263800 | 38300 | 38300 | 38300 | 38250 | 2238 |
| 409 | 20250103 | 123200 | 49742595200 | 38300 | 38250 | 38300 | 38250 | 3387 |
| 410 | 20250103 | 123100 | 49613014200 | 38300 | 38350 | 38400 | 38250 | 10835 |
| 411 | 20250103 | 123000 | 49197811800 | 38350 | 38350 | 38400 | 38350 | 891 |
| 412 | 20250103 | 122900 | 49163632700 | 38400 | 38400 | 38450 | 38300 | 11374 |
| 413 | 20250103 | 122800 | 48727127700 | 38400 | 38400 | 38450 | 38350 | 5013 |
| 414 | 20250103 | 122700 | 48534649350 | 38400 | 38400 | 38450 | 38350 | 1864 |
| 415 | 20250103 | 122600 | 48463085050 | 38400 | 38350 | 38450 | 38350 | 2678 |
| 416 | 20250103 | 122500 | 48360298150 | 38350 | 38300 | 38350 | 38300 | 3990 |
| 417 | 20250103 | 122400 | 48207357900 | 38350 | 38400 | 38400 | 38300 | 9288 |
| 418 | 20250103 | 122300 | 47851331000 | 38400 | 38400 | 38450 | 38350 | 7570 |
| 419 | 20250103 | 122200 | 47560632900 | 38400 | 38500 | 38500 | 38400 | 13589 |
| 420 | 20250103 | 122100 | 47038417450 | 38450 | 38550 | 38550 | 38450 | 10292 |
| 421 | 20250103 | 122000 | 46642179050 | 38550 | 38550 | 38550 | 38500 | 1312 |
| 422 | 20250103 | 121900 | 46591623850 | 38550 | 38500 | 38550 | 38500 | 3763 |
| 423 | 20250103 | 121800 | 46446590800 | 38500 | 38550 | 38600 | 38500 | 3442 |
| 424 | 20250103 | 121700 | 46313921900 | 38550 | 38550 | 38600 | 38500 | 1239 |
| 425 | 20250103 | 121600 | 46266151950 | 38550 | 38600 | 38600 | 38500 | 1924 |
| 426 | 20250103 | 121500 | 46192015850 | 38600 | 38550 | 38600 | 38500 | 1567 |
| 427 | 20250103 | 121400 | 46131602700 | 38550 | 38550 | 38550 | 38500 | 11442 |
| 428 | 20250103 | 121300 | 45690671600 | 38550 | 38550 | 38600 | 38550 | 2386 |
| 429 | 20250103 | 121200 | 45598636650 | 38600 | 38550 | 38600 | 38550 | 2386 |
| 430 | 20250103 | 121100 | 45506585700 | 38550 | 38600 | 38650 | 38550 | 2674 |
| 431 | 20250103 | 121000 | 45403396000 | 38600 | 38550 | 38600 | 38550 | 3702 |
| 432 | 20250103 | 120900 | 45260634550 | 38550 | 38650 | 38650 | 38550 | 6191 |
| 433 | 20250103 | 120800 | 45021766350 | 38650 | 38650 | 38700 | 38600 | 759 |
| 434 | 20250103 | 120700 | 44992431900 | 38650 | 38650 | 38750 | 38600 | 2414 |
| 435 | 20250103 | 120600 | 44899126950 | 38600 | 38700 | 38700 | 38600 | 1136 |
| 436 | 20250103 | 120500 | 44855227650 | 38700 | 38650 | 38750 | 38600 | 1945 |
| 437 | 20250103 | 120400 | 44780009850 | 38650 | 38600 | 38700 | 38600 | 1040 |
| 438 | 20250103 | 120300 | 44739798300 | 38600 | 38700 | 38700 | 38600 | 851 |
| 439 | 20250103 | 120200 | 44706916350 | 38700 | 38650 | 38700 | 38650 | 775 |
| 440 | 20250103 | 120100 | 44676951800 | 38650 | 38650 | 38700 | 38600 | 3134 |
| 441 | 20250103 | 120000 | 44555823400 | 38600 | 38700 | 38750 | 38600 | 7939 |
| 442 | 20250103 | 115900 | 44248864950 | 38750 | 38650 | 38750 | 38650 | 3091 |
| 443 | 20250103 | 115800 | 44129259600 | 38700 | 38700 | 38700 | 38650 | 548 |
| 444 | 20250103 | 115700 | 44108069250 | 38650 | 38650 | 38700 | 38650 | 963 |
| 445 | 20250103 | 115600 | 44070831600 | 38650 | 38700 | 38750 | 38650 | 1204 |
| 446 | 20250103 | 115500 | 44024235050 | 38750 | 38700 | 38750 | 38700 | 2097 |
| 447 | 20250103 | 115400 | 43943026900 | 38750 | 38700 | 38750 | 38700 | 1006 |
| 448 | 20250103 | 115300 | 43904076750 | 38750 | 38700 | 38750 | 38700 | 877 |
| 449 | 20250103 | 115200 | 43870120450 | 38700 | 38750 | 38750 | 38700 | 666 |
| 450 | 20250103 | 115100 | 43844340050 | 38700 | 38750 | 38750 | 38700 | 915 |
| 451 | 20250103 | 115000 | 43808910000 | 38700 | 38750 | 38750 | 38700 | 1128 |
| 452 | 20250103 | 114900 | 43765233400 | 38750 | 38750 | 38800 | 38700 | 1715 |
| 453 | 20250103 | 114800 | 43698794550 | 38750 | 38700 | 38750 | 38700 | 1048 |
| 454 | 20250103 | 114700 | 43658225450 | 38750 | 38700 | 38750 | 38700 | 738 |
| 455 | 20250103 | 114600 | 43629649100 | 38700 | 38750 | 38800 | 38700 | 965 |
| 456 | 20250103 | 114500 | 43592262550 | 38750 | 38800 | 38800 | 38750 | 1305 |
| 457 | 20250103 | 114400 | 43541651050 | 38800 | 38800 | 38800 | 38750 | 2992 |
| 458 | 20250103 | 114300 | 43425600350 | 38800 | 38700 | 38800 | 38700 | 1452 |
| 459 | 20250103 | 114200 | 43369316250 | 38700 | 38800 | 38800 | 38700 | 1404 |
| 460 | 20250103 | 114100 | 43314864050 | 38750 | 38750 | 38800 | 38700 | 1225 |
| 461 | 20250103 | 114000 | 43267376600 | 38750 | 38750 | 38800 | 38700 | 1581 |
| 462 | 20250103 | 113900 | 43206077600 | 38750 | 38800 | 38800 | 38700 | 458 |
| 463 | 20250103 | 113800 | 43188326200 | 38700 | 38750 | 38800 | 38700 | 2206 |
| 464 | 20250103 | 113700 | 43102868700 | 38750 | 38750 | 38750 | 38700 | 1059 |
| 465 | 20250103 | 113600 | 43061863150 | 38750 | 38700 | 38750 | 38700 | 1153 |
| 466 | 20250103 | 113500 | 43017222750 | 38650 | 38700 | 38700 | 38650 | 1954 |
| 467 | 20250103 | 113400 | 42941638900 | 38700 | 38700 | 38750 | 38650 | 2449 |
| 468 | 20250103 | 113300 | 42846883900 | 38700 | 38600 | 38700 | 38600 | 3685 |
| 469 | 20250103 | 113200 | 42704554300 | 38650 | 38650 | 38700 | 38600 | 14046 |
| 470 | 20250103 | 113100 | 42161959700 | 38650 | 38700 | 38700 | 38650 | 1156 |
| 471 | 20250103 | 113000 | 42117264850 | 38700 | 38650 | 38700 | 38650 | 1313 |
| 472 | 20250103 | 112900 | 42066506700 | 38700 | 38700 | 38750 | 38650 | 4116 |
| 473 | 20250103 | 112800 | 41907333650 | 38700 | 38750 | 38750 | 38700 | 2133 |
| 474 | 20250103 | 112700 | 41824776550 | 38750 | 38750 | 38750 | 38700 | 2460 |
| 475 | 20250103 | 112600 | 41729511600 | 38750 | 38750 | 38750 | 38700 | 1148 |
| 476 | 20250103 | 112500 | 41685058600 | 38700 | 38750 | 38750 | 38700 | 1565 |
| 477 | 20250103 | 112400 | 41624477650 | 38750 | 38700 | 38750 | 38700 | 2775 |
| 478 | 20250103 | 112300 | 41517006550 | 38750 | 38800 | 38800 | 38750 | 2594 |
| 479 | 20250103 | 112200 | 41416477600 | 38750 | 38900 | 38900 | 38750 | 7449 |
| 480 | 20250103 | 112100 | 41127458050 | 38900 | 38900 | 38950 | 38850 | 4645 |
| 481 | 20250103 | 112000 | 40946771450 | 38950 | 38950 | 39000 | 38900 | 991 |
| 482 | 20250103 | 111900 | 40908192550 | 38950 | 38950 | 39000 | 38900 | 1366 |
| 483 | 20250103 | 111800 | 40855013750 | 38900 | 38950 | 39000 | 38900 | 2037 |
| 484 | 20250103 | 111700 | 40775707350 | 38900 | 38850 | 38950 | 38850 | 7161 |
| 485 | 20250103 | 111600 | 40497058650 | 38850 | 38900 | 38950 | 38850 | 5220 |
| 486 | 20250103 | 111500 | 40294069800 | 38950 | 38950 | 38950 | 38900 | 6278 |
| 487 | 20250103 | 111400 | 40049825150 | 38950 | 38900 | 38950 | 38900 | 1383 |
| 488 | 20250103 | 111300 | 39996017900 | 38950 | 38950 | 39000 | 38900 | 868 |
| 489 | 20250103 | 111200 | 39962222200 | 38900 | 39000 | 39000 | 38900 | 2042 |
| 490 | 20250103 | 111100 | 39882716450 | 39000 | 38950 | 39000 | 38950 | 1307 |
| 491 | 20250103 | 111000 | 39831779650 | 39000 | 39000 | 39050 | 38950 | 803 |
| 492 | 20250103 | 110900 | 39800475000 | 39000 | 39000 | 39050 | 38950 | 1099 |
| 493 | 20250103 | 110800 | 39757623500 | 39000 | 39000 | 39050 | 38950 | 4543 |
| 494 | 20250103 | 110700 | 39580499650 | 39000 | 39000 | 39050 | 39000 | 1001 |
| 495 | 20250103 | 110600 | 39541447700 | 39000 | 39050 | 39050 | 39000 | 1629 |
| 496 | 20250103 | 110500 | 39477906550 | 39000 | 39050 | 39100 | 39000 | 2162 |
| 497 | 20250103 | 110400 | 39393482800 | 39050 | 39050 | 39100 | 39000 | 949 |
| 498 | 20250103 | 110300 | 39356427850 | 39050 | 39050 | 39050 | 39000 | 2877 |
| 499 | 20250103 | 110200 | 39244144300 | 39050 | 39100 | 39150 | 39000 | 3053 |
| 500 | 20250103 | 110100 | 39124828500 | 39100 | 39100 | 39150 | 39100 | 878 |
| 501 | 20250103 | 110000 | 39090485650 | 39150 | 39100 | 39150 | 39050 | 2206 |
| 502 | 20250103 | 105900 | 39004226850 | 39100 | 39050 | 39100 | 39050 | 1245 |
| 503 | 20250103 | 105800 | 38955589950 | 39050 | 39100 | 39100 | 39000 | 772 |
| 504 | 20250103 | 105700 | 38925458050 | 39050 | 39050 | 39100 | 39000 | 1693 |
| 505 | 20250103 | 105600 | 38859346550 | 39050 | 39050 | 39050 | 39000 | 888 |
| 506 | 20250103 | 105500 | 38824690700 | 39000 | 39000 | 39050 | 38950 | 1959 |
| 507 | 20250103 | 105400 | 38748282800 | 39050 | 39000 | 39050 | 38950 | 1358 |
| 508 | 20250103 | 105300 | 38695331600 | 38950 | 38950 | 39000 | 38950 | 1388 |
| 509 | 20250103 | 105200 | 38641250650 | 38950 | 39000 | 39000 | 38950 | 7606 |
| 510 | 20250103 | 105100 | 38344669200 | 39000 | 39000 | 39000 | 38900 | 5312 |
| 511 | 20250103 | 105000 | 38137760100 | 38950 | 39000 | 39050 | 38950 | 2991 |
| 512 | 20250103 | 104900 | 38021202850 | 39050 | 39150 | 39150 | 39000 | 8399 |
| 513 | 20250103 | 104800 | 37693093500 | 39150 | 39100 | 39200 | 39100 | 14886 |
| 514 | 20250103 | 104700 | 37110281100 | 39100 | 39100 | 39150 | 39100 | 2359 |
| 515 | 20250103 | 104600 | 37017973600 | 39150 | 39100 | 39150 | 39050 | 5042 |
| 516 | 20250103 | 104500 | 36820825850 | 39100 | 39000 | 39100 | 39000 | 5269 |
| 517 | 20250103 | 104400 | 36615087500 | 39050 | 39000 | 39050 | 39000 | 1828 |
| 518 | 20250103 | 104300 | 36543775150 | 39050 | 39050 | 39050 | 39000 | 1105 |
| 519 | 20250103 | 104200 | 36500634700 | 39000 | 39050 | 39100 | 39000 | 2979 |
| 520 | 20250103 | 104100 | 36384340850 | 39100 | 39050 | 39100 | 39050 | 2961 |
| 521 | 20250103 | 104000 | 36268686150 | 39050 | 39000 | 39100 | 39000 | 5247 |
| 522 | 20250103 | 103900 | 36063781050 | 39000 | 39050 | 39050 | 39000 | 1783 |
| 523 | 20250103 | 103800 | 35994229250 | 39000 | 39050 | 39100 | 38950 | 2281 |
| 524 | 20250103 | 103700 | 35905214800 | 39100 | 38950 | 39100 | 38900 | 4068 |
| 525 | 20250103 | 103600 | 35746629400 | 38950 | 39000 | 39000 | 38900 | 3188 |
| 526 | 20250103 | 103500 | 35622403900 | 39050 | 39000 | 39050 | 38950 | 4060 |
| 527 | 20250103 | 103400 | 35464080750 | 38950 | 38950 | 39050 | 38900 | 6224 |
| 528 | 20250103 | 103300 | 35221367600 | 38950 | 38950 | 39000 | 38950 | 6061 |
| 529 | 20250103 | 103200 | 34985246450 | 38950 | 39050 | 39050 | 38950 | 14453 |
| 530 | 20250103 | 103100 | 34421566250 | 39000 | 39100 | 39100 | 39000 | 4959 |
| 531 | 20250103 | 103000 | 34227953850 | 39100 | 39150 | 39250 | 39050 | 16670 |
| 532 | 20250103 | 102900 | 33574979000 | 39150 | 39150 | 39200 | 39100 | 3446 |
| 533 | 20250103 | 102800 | 33440069150 | 39150 | 39100 | 39200 | 39050 | 19402 |
| 534 | 20250103 | 102700 | 32681578250 | 39100 | 39050 | 39100 | 39050 | 2123 |
| 535 | 20250103 | 102600 | 32598626350 | 39100 | 39000 | 39100 | 39000 | 3416 |
| 536 | 20250103 | 102500 | 32465238100 | 39000 | 39050 | 39050 | 39000 | 2255 |
| 537 | 20250103 | 102400 | 32377222800 | 39000 | 39150 | 39150 | 39000 | 7497 |
| 538 | 20250103 | 102300 | 32084354200 | 39150 | 39100 | 39150 | 39100 | 1802 |
| 539 | 20250103 | 102200 | 32013888150 | 39100 | 39100 | 39150 | 39050 | 3260 |
| 540 | 20250103 | 102100 | 31886415400 | 39100 | 39050 | 39150 | 39050 | 6208 |
| 541 | 20250103 | 102000 | 31643763550 | 39100 | 39050 | 39100 | 39000 | 3952 |
| 542 | 20250103 | 101900 | 31489420050 | 39050 | 39000 | 39050 | 39000 | 3846 |
| 543 | 20250103 | 101800 | 31339251000 | 39050 | 39100 | 39100 | 39000 | 12564 |
| 544 | 20250103 | 101700 | 30848374750 | 39100 | 39200 | 39200 | 39100 | 2381 |
| 545 | 20250103 | 101600 | 30755173850 | 39200 | 39100 | 39200 | 39100 | 9035 |
| 546 | 20250103 | 101500 | 30401523200 | 39100 | 39150 | 39150 | 39100 | 8812 |
| 547 | 20250103 | 101400 | 30056762750 | 39150 | 39000 | 39150 | 39000 | 6836 |
| 548 | 20250103 | 101300 | 29789505500 | 39050 | 39150 | 39150 | 39000 | 9928 |
| 549 | 20250103 | 101200 | 29401498200 | 39100 | 39100 | 39150 | 39050 | 4152 |
| 550 | 20250103 | 101100 | 29239106150 | 39100 | 39050 | 39150 | 39050 | 8513 |
| 551 | 20250103 | 101000 | 28906359700 | 39000 | 39150 | 39150 | 39000 | 10174 |
| 552 | 20250103 | 100900 | 28508342950 | 39150 | 39050 | 39150 | 39000 | 7106 |
| 553 | 20250103 | 100800 | 28230600050 | 39050 | 39100 | 39100 | 39000 | 2285 |
| 554 | 20250103 | 100700 | 28141382600 | 39050 | 39050 | 39100 | 39000 | 8059 |
| 555 | 20250103 | 100600 | 27826746850 | 39050 | 39100 | 39150 | 39000 | 15339 |
| 556 | 20250103 | 100500 | 27227447050 | 39100 | 39050 | 39100 | 39000 | 17393 |
| 557 | 20250103 | 100400 | 26548085900 | 39050 | 38950 | 39050 | 38900 | 17529 |
| 558 | 20250103 | 100300 | 25864488650 | 38950 | 38900 | 38950 | 38850 | 15696 |
| 559 | 20250103 | 100200 | 25253690500 | 38900 | 38850 | 38900 | 38850 | 2246 |
| 560 | 20250103 | 100100 | 25166337250 | 38850 | 38850 | 38900 | 38850 | 8597 |
| 561 | 20250103 | 100000 | 24832325500 | 38850 | 38850 | 38850 | 38800 | 3556 |
| 562 | 20250103 | 095900 | 24694193800 | 38850 | 38750 | 38850 | 38750 | 10689 |
| 563 | 20250103 | 095800 | 24279476250 | 38800 | 38750 | 38800 | 38750 | 1345 |
| 564 | 20250103 | 095700 | 24227315000 | 38750 | 38700 | 38800 | 38700 | 4561 |
| 565 | 20250103 | 095600 | 24050602800 | 38750 | 38700 | 38750 | 38700 | 1269 |
| 566 | 20250103 | 095500 | 24001440900 | 38750 | 38700 | 38750 | 38700 | 1505 |
| 567 | 20250103 | 095400 | 23943176000 | 38700 | 38750 | 38750 | 38700 | 715 |
| 568 | 20250103 | 095300 | 23915497900 | 38700 | 38700 | 38750 | 38650 | 5427 |
| 569 | 20250103 | 095200 | 23705540600 | 38700 | 38600 | 38700 | 38600 | 7912 |
| 570 | 20250103 | 095100 | 23399573500 | 38650 | 38650 | 38700 | 38600 | 2241 |
| 571 | 20250103 | 095000 | 23312979800 | 38650 | 38650 | 38700 | 38650 | 5576 |
| 572 | 20250103 | 094900 | 23097460700 | 38650 | 38650 | 38650 | 38600 | 1907 |
| 573 | 20250103 | 094800 | 23023831550 | 38600 | 38650 | 38650 | 38600 | 2271 |
| 574 | 20250103 | 094700 | 22936087900 | 38650 | 38750 | 38800 | 38600 | 6599 |
| 575 | 20250103 | 094600 | 22680770550 | 38750 | 38750 | 38800 | 38750 | 1987 |
| 576 | 20250103 | 094500 | 22603760150 | 38800 | 38750 | 38800 | 38750 | 437 |
| 577 | 20250103 | 094400 | 22586819250 | 38750 | 38750 | 38800 | 38750 | 3123 |
| 578 | 20250103 | 094300 | 22465765500 | 38750 | 38750 | 38850 | 38700 | 8322 |
| 579 | 20250103 | 094200 | 22142885600 | 38800 | 38800 | 38850 | 38750 | 8869 |
| 580 | 20250103 | 094100 | 21798518350 | 38850 | 38850 | 38850 | 38750 | 4685 |
| 581 | 20250103 | 094000 | 21616726350 | 38800 | 38750 | 38850 | 38750 | 7892 |
| 582 | 20250103 | 093900 | 21310566200 | 38750 | 38700 | 38800 | 38700 | 5337 |
| 583 | 20250103 | 093800 | 21103702750 | 38750 | 38750 | 38800 | 38700 | 7026 |
| 584 | 20250103 | 093700 | 20831711750 | 38750 | 38750 | 38800 | 38700 | 4614 |
| 585 | 20250103 | 093600 | 20652893100 | 38750 | 38800 | 38850 | 38700 | 12919 |
| 586 | 20250103 | 093500 | 20151957800 | 38850 | 38850 | 38900 | 38800 | 4933 |
| 587 | 20250103 | 093400 | 19960333600 | 38850 | 38750 | 38850 | 38750 | 7173 |
| 588 | 20250103 | 093300 | 19682008350 | 38800 | 38750 | 38900 | 38700 | 16952 |
| 589 | 20250103 | 093200 | 19024145500 | 38750 | 38750 | 38800 | 38700 | 7749 |
| 590 | 20250103 | 093100 | 18723835600 | 38750 | 38800 | 38850 | 38700 | 23114 |
| 591 | 20250103 | 093000 | 17827278450 | 38800 | 38750 | 38800 | 38750 | 3485 |
| 592 | 20250103 | 092900 | 17692091650 | 38750 | 38700 | 38750 | 38650 | 7144 |
| 593 | 20250103 | 092800 | 17415505000 | 38700 | 38750 | 38800 | 38700 | 5589 |
| 594 | 20250103 | 092700 | 17199006500 | 38750 | 38600 | 38800 | 38600 | 6116 |
| 595 | 20250103 | 092600 | 16962262050 | 38650 | 38650 | 38750 | 38600 | 5205 |
| 596 | 20250103 | 092500 | 16761020050 | 38700 | 38550 | 38750 | 38550 | 39837 |
| 597 | 20250103 | 092400 | 15222071900 | 38550 | 38600 | 38650 | 38500 | 16617 |
| 598 | 20250103 | 092300 | 14581828550 | 38650 | 38550 | 38650 | 38500 | 22522 |
| 599 | 20250103 | 092200 | 13713350600 | 38550 | 38550 | 38600 | 38500 | 17445 |
| 600 | 20250103 | 092100 | 13040774400 | 38600 | 38550 | 38600 | 38550 | 1788 |
| 601 | 20250103 | 092000 | 12971834100 | 38550 | 38600 | 38600 | 38500 | 4441 |
| 602 | 20250103 | 091900 | 12800560400 | 38600 | 38600 | 38650 | 38550 | 8432 |
| 603 | 20250103 | 091800 | 12475131100 | 38550 | 38550 | 38650 | 38550 | 4845 |
| 604 | 20250103 | 091700 | 12288099550 | 38550 | 38650 | 38700 | 38550 | 11839 |
| 605 | 20250103 | 091600 | 11830882800 | 38650 | 38600 | 38700 | 38600 | 6524 |
| 606 | 20250103 | 091500 | 11578775050 | 38650 | 38450 | 38650 | 38450 | 6955 |
| 607 | 20250103 | 091400 | 11310404950 | 38450 | 38600 | 38700 | 38450 | 20773 |
| 608 | 20250103 | 091300 | 10509190450 | 38650 | 38550 | 38700 | 38500 | 36640 |
| 609 | 20250103 | 091200 | 9094936550 | 38600 | 38500 | 38600 | 38450 | 10095 |
| 610 | 20250103 | 091100 | 8705874550 | 38500 | 38400 | 38500 | 38350 | 24352 |
| 611 | 20250103 | 091000 | 7769162150 | 38400 | 38250 | 38400 | 38250 | 16356 |
| 612 | 20250103 | 090900 | 7142447250 | 38300 | 38200 | 38300 | 38200 | 8246 |
| 613 | 20250103 | 090800 | 6827034500 | 38200 | 38200 | 38250 | 38150 | 19390 |
| 614 | 20250103 | 090700 | 6086131400 | 38150 | 38250 | 38250 | 38100 | 10237 |
| 615 | 20250103 | 090600 | 5695241900 | 38200 | 38200 | 38250 | 38100 | 11874 |
| 616 | 20250103 | 090500 | 5241754500 | 38250 | 38300 | 38300 | 38150 | 6503 |
| 617 | 20250103 | 090400 | 4993150200 | 38250 | 38150 | 38250 | 37950 | 27653 |
| 618 | 20250103 | 090300 | 3938990450 | 38150 | 38000 | 38150 | 37950 | 18602 |
| 619 | 20250103 | 090200 | 3230983250 | 38000 | 37950 | 38100 | 37950 | 16900 |
| 620 | 20250103 | 090100 | 2588507400 | 37950 | 38050 | 38200 | 37950 | 19746 |
| 621 | 20250103 | 090000 | 1837165800 | 38100 | 37450 | 38150 | 37450 | 47433 |