35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 192700 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 65049 |
| 3 | 20250103 | 192600 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 4 | 20250103 | 192500 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 5 | 20250103 | 192400 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 6 | 20250103 | 192300 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 7 | 20250103 | 192200 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 8 | 20250103 | 192100 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 9 | 20250103 | 192000 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 10 | 20250103 | 191900 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 11 | 20250103 | 191800 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 12 | 20250103 | 191700 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 13 | 20250103 | 191600 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 14 | 20250103 | 191500 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 15 | 20250103 | 191400 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 16 | 20250103 | 191300 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 17 | 20250103 | 191200 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 18 | 20250103 | 191100 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 19 | 20250103 | 191000 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 20 | 20250103 | 190900 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 21 | 20250103 | 190800 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 22 | 20250103 | 190700 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 23 | 20250103 | 190600 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 24 | 20250103 | 190500 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 25 | 20250103 | 190400 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 26 | 20250103 | 190300 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 27 | 20250103 | 190200 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 28 | 20250103 | 190100 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 29 | 20250103 | 190000 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 30 | 20250103 | 185900 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 31 | 20250103 | 185800 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 32 | 20250103 | 185700 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 65049 |
| 33 | 20250103 | 185600 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 34 | 20250103 | 185500 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 35 | 20250103 | 185400 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 36 | 20250103 | 185300 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 37 | 20250103 | 185200 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 38 | 20250103 | 185100 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 39 | 20250103 | 185000 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 40 | 20250103 | 184900 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 41 | 20250103 | 184800 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 42 | 20250103 | 184700 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 43 | 20250103 | 184600 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 44 | 20250103 | 184500 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 45 | 20250103 | 184400 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 46 | 20250103 | 184300 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 47 | 20250103 | 184200 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 48 | 20250103 | 184100 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 49 | 20250103 | 184000 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 50 | 20250103 | 183900 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 51 | 20250103 | 183800 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 52 | 20250103 | 183700 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 53 | 20250103 | 183600 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 54 | 20250103 | 183500 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 55 | 20250103 | 183400 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 56 | 20250103 | 183300 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 57 | 20250103 | 183200 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 58 | 20250103 | 183100 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 59 | 20250103 | 183000 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 60 | 20250103 | 182900 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 61 | 20250103 | 182800 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 62 | 20250103 | 182700 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 65049 |
| 63 | 20250103 | 182600 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 64 | 20250103 | 182500 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 65 | 20250103 | 182400 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 66 | 20250103 | 182300 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 67 | 20250103 | 182200 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 68 | 20250103 | 182100 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 69 | 20250103 | 182000 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 70 | 20250103 | 181900 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 71 | 20250103 | 181800 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 72 | 20250103 | 181700 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 73 | 20250103 | 181600 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 74 | 20250103 | 181500 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 75 | 20250103 | 181400 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 76 | 20250103 | 181300 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 77 | 20250103 | 181200 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 78 | 20250103 | 181100 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 79 | 20250103 | 181000 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 80 | 20250103 | 180900 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 81 | 20250103 | 180800 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 82 | 20250103 | 180700 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 83 | 20250103 | 180600 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 84 | 20250103 | 180500 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 85 | 20250103 | 180400 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 86 | 20250103 | 180300 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 87 | 20250103 | 180200 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 88 | 20250103 | 180100 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 89 | 20250103 | 180000 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 90 | 20250103 | 175900 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 91 | 20250103 | 175800 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 92 | 20250103 | 175700 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 65049 |
| 93 | 20250103 | 175600 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 94 | 20250103 | 175500 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 95 | 20250103 | 175400 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 96 | 20250103 | 175300 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 97 | 20250103 | 175200 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 98 | 20250103 | 175100 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 99 | 20250103 | 175000 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 100 | 20250103 | 174900 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 101 | 20250103 | 174800 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 102 | 20250103 | 174700 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 103 | 20250103 | 174600 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 104 | 20250103 | 174500 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 105 | 20250103 | 174400 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 106 | 20250103 | 174300 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 107 | 20250103 | 174200 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 108 | 20250103 | 174100 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 109 | 20250103 | 174000 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 110 | 20250103 | 173900 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 111 | 20250103 | 173800 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 112 | 20250103 | 173700 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 113 | 20250103 | 173600 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 114 | 20250103 | 173500 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 115 | 20250103 | 173400 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 116 | 20250103 | 173300 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 117 | 20250103 | 173200 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 118 | 20250103 | 173100 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 119 | 20250103 | 173000 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 120 | 20250103 | 172900 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 121 | 20250103 | 172800 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 122 | 20250103 | 172700 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 65049 |
| 123 | 20250103 | 172600 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 124 | 20250103 | 172500 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 125 | 20250103 | 172400 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 126 | 20250103 | 172300 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 127 | 20250103 | 172200 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 128 | 20250103 | 172100 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 129 | 20250103 | 172000 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 130 | 20250103 | 171900 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 131 | 20250103 | 171800 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 132 | 20250103 | 171700 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 133 | 20250103 | 171600 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 134 | 20250103 | 171500 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 135 | 20250103 | 171400 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 136 | 20250103 | 171300 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 137 | 20250103 | 171200 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 138 | 20250103 | 171100 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 139 | 20250103 | 171000 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 140 | 20250103 | 170900 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 141 | 20250103 | 170800 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 142 | 20250103 | 170700 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 143 | 20250103 | 170600 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 144 | 20250103 | 170500 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 145 | 20250103 | 170400 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 146 | 20250103 | 170300 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 147 | 20250103 | 170200 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 148 | 20250103 | 170100 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 149 | 20250103 | 170000 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 150 | 20250103 | 165900 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 151 | 20250103 | 165800 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 152 | 20250103 | 165700 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 65049 |
| 153 | 20250103 | 165600 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 154 | 20250103 | 165500 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 155 | 20250103 | 165400 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 156 | 20250103 | 165300 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 157 | 20250103 | 165200 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 158 | 20250103 | 165100 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 159 | 20250103 | 165000 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 160 | 20250103 | 164900 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 161 | 20250103 | 164800 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 162 | 20250103 | 164700 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 163 | 20250103 | 164600 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 164 | 20250103 | 164500 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 165 | 20250103 | 164400 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 166 | 20250103 | 164300 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 167 | 20250103 | 164200 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 168 | 20250103 | 164100 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 169 | 20250103 | 164000 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 170 | 20250103 | 163900 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 171 | 20250103 | 163800 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 172 | 20250103 | 163700 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 173 | 20250103 | 163600 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 174 | 20250103 | 163500 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 175 | 20250103 | 163400 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 176 | 20250103 | 163300 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 177 | 20250103 | 163200 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 178 | 20250103 | 163100 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 179 | 20250103 | 163000 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 180 | 20250103 | 162900 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 181 | 20250103 | 162800 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 182 | 20250103 | 162700 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 65049 |
| 183 | 20250103 | 162600 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 184 | 20250103 | 162500 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 185 | 20250103 | 162400 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 186 | 20250103 | 162300 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 187 | 20250103 | 162200 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 188 | 20250103 | 162100 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 189 | 20250103 | 162000 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 190 | 20250103 | 161900 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 191 | 20250103 | 161800 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 192 | 20250103 | 161700 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 193 | 20250103 | 161600 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 194 | 20250103 | 161500 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 195 | 20250103 | 161400 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 196 | 20250103 | 161300 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 197 | 20250103 | 161200 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 198 | 20250103 | 161100 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 199 | 20250103 | 161000 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 200 | 20250103 | 160900 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 201 | 20250103 | 160800 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 202 | 20250103 | 160700 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 203 | 20250103 | 160600 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 204 | 20250103 | 160500 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 205 | 20250103 | 160400 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 206 | 20250103 | 160300 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 207 | 20250103 | 160200 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 208 | 20250103 | 160100 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 209 | 20250103 | 160000 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 210 | 20250103 | 155900 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 211 | 20250103 | 155800 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 212 | 20250103 | 155700 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 65049 |
| 213 | 20250103 | 155600 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 214 | 20250103 | 155500 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 215 | 20250103 | 155400 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 216 | 20250103 | 155300 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 217 | 20250103 | 155200 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 218 | 20250103 | 155100 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 219 | 20250103 | 155000 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 220 | 20250103 | 154900 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 221 | 20250103 | 154800 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 222 | 20250103 | 154700 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 223 | 20250103 | 154600 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 224 | 20250103 | 154500 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 225 | 20250103 | 154400 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 226 | 20250103 | 154300 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 227 | 20250103 | 154200 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 228 | 20250103 | 154100 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 229 | 20250103 | 154000 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 230 | 20250103 | 153900 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 231 | 20250103 | 153800 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 232 | 20250103 | 153700 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 233 | 20250103 | 153600 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 234 | 20250103 | 153500 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 235 | 20250103 | 153400 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 236 | 20250103 | 153300 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 237 | 20250103 | 153200 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 238 | 20250103 | 153100 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 0 |
| 239 | 20250103 | 153000 | 148769866800 | 37350 | 37350 | 37350 | 37350 | 65049 |
| 240 | 20250103 | 152900 | 146340286650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 241 | 20250103 | 152800 | 146340286650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 242 | 20250103 | 152700 | 146340286650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 243 | 20250103 | 152600 | 146340286650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 244 | 20250103 | 152500 | 146340286650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 245 | 20250103 | 152400 | 146340286650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 246 | 20250103 | 152300 | 146340286650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 247 | 20250103 | 152200 | 146340286650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 248 | 20250103 | 152100 | 146340286650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 249 | 20250103 | 152000 | 146340286650 | 37350 | 37350 | 37350 | 37350 | 0 |
| 250 | 20250103 | 151900 | 146340286650 | 37350 | 37350 | 37400 | 37300 | 14111 |
| 251 | 20250103 | 151800 | 145813306750 | 37350 | 37300 | 37350 | 37250 | 5863 |
| 252 | 20250103 | 151700 | 145594608050 | 37300 | 37350 | 37400 | 37300 | 21697 |
| 253 | 20250103 | 151600 | 144785074100 | 37350 | 37350 | 37400 | 37350 | 15945 |
| 254 | 20250103 | 151500 | 144188923350 | 37350 | 37350 | 37400 | 37300 | 10526 |
| 255 | 20250103 | 151400 | 143795627100 | 37350 | 37350 | 37350 | 37300 | 5750 |
| 256 | 20250103 | 151300 | 143580897200 | 37350 | 37400 | 37400 | 37300 | 12446 |
| 257 | 20250103 | 151200 | 143115896950 | 37350 | 37350 | 37400 | 37350 | 2077 |
| 258 | 20250103 | 151100 | 143038260250 | 37350 | 37400 | 37400 | 37350 | 18408 |
| 259 | 20250103 | 151000 | 142350604750 | 37400 | 37400 | 37400 | 37350 | 6958 |
| 260 | 20250103 | 150900 | 142090445550 | 37400 | 37350 | 37400 | 37350 | 3141 |
| 261 | 20250103 | 150800 | 141973005800 | 37400 | 37400 | 37400 | 37350 | 5764 |
| 262 | 20250103 | 150700 | 141757460300 | 37400 | 37400 | 37400 | 37350 | 4234 |
| 263 | 20250103 | 150600 | 141599195400 | 37400 | 37400 | 37400 | 37350 | 4513 |
| 264 | 20250103 | 150500 | 141430501500 | 37400 | 37450 | 37450 | 37350 | 17049 |
| 265 | 20250103 | 150400 | 140792800600 | 37450 | 37450 | 37450 | 37400 | 11020 |
| 266 | 20250103 | 150300 | 140380411500 | 37400 | 37400 | 37450 | 37400 | 4025 |
| 267 | 20250103 | 150200 | 140229765050 | 37450 | 37400 | 37450 | 37400 | 4237 |
| 268 | 20250103 | 150100 | 140071194050 | 37400 | 37450 | 37450 | 37400 | 8425 |
| 269 | 20250103 | 150000 | 139755836050 | 37450 | 37350 | 37450 | 37350 | 26828 |
| 270 | 20250103 | 145900 | 138752521200 | 37350 | 37400 | 37400 | 37350 | 6963 |
| 271 | 20250103 | 145800 | 138492310050 | 37350 | 37400 | 37400 | 37350 | 5771 |
| 272 | 20250103 | 145700 | 138276659100 | 37350 | 37350 | 37400 | 37350 | 3846 |
| 273 | 20250103 | 145600 | 138132876450 | 37350 | 37350 | 37400 | 37300 | 12290 |
| 274 | 20250103 | 145500 | 137673596900 | 37350 | 37350 | 37400 | 37300 | 8788 |
| 275 | 20250103 | 145400 | 137345386950 | 37350 | 37350 | 37400 | 37350 | 6952 |
| 276 | 20250103 | 145300 | 137085542550 | 37400 | 37350 | 37400 | 37350 | 5246 |
| 277 | 20250103 | 145200 | 136889516100 | 37350 | 37450 | 37450 | 37350 | 11925 |
| 278 | 20250103 | 145100 | 136443548950 | 37450 | 37350 | 37450 | 37350 | 8683 |
| 279 | 20250103 | 145000 | 136118838450 | 37350 | 37350 | 37400 | 37350 | 3947 |
| 280 | 20250103 | 144900 | 135971375300 | 37350 | 37400 | 37400 | 37350 | 7397 |
| 281 | 20250103 | 144800 | 135694818350 | 37350 | 37350 | 37400 | 37350 | 2221 |
| 282 | 20250103 | 144700 | 135611820850 | 37350 | 37400 | 37400 | 37350 | 1446 |
| 283 | 20250103 | 144600 | 135557775700 | 37350 | 37400 | 37450 | 37350 | 7833 |
| 284 | 20250103 | 144500 | 135264827100 | 37400 | 37400 | 37450 | 37300 | 4873 |
| 285 | 20250103 | 144400 | 135082718150 | 37450 | 37350 | 37450 | 37300 | 18057 |
| 286 | 20250103 | 144300 | 134408067350 | 37300 | 37300 | 37350 | 37300 | 2880 |
| 287 | 20250103 | 144200 | 134300636100 | 37300 | 37300 | 37350 | 37250 | 6525 |
| 288 | 20250103 | 144100 | 134057239300 | 37250 | 37300 | 37350 | 37250 | 6617 |
| 289 | 20250103 | 144000 | 133810456900 | 37250 | 37250 | 37300 | 37200 | 10544 |
| 290 | 20250103 | 143900 | 133417645300 | 37300 | 37250 | 37300 | 37250 | 2973 |
| 291 | 20250103 | 143800 | 133306859050 | 37300 | 37250 | 37350 | 37250 | 6270 |
| 292 | 20250103 | 143700 | 133073006300 | 37300 | 37300 | 37300 | 37250 | 1349 |
| 293 | 20250103 | 143600 | 133022725950 | 37250 | 37300 | 37300 | 37250 | 4025 |
| 294 | 20250103 | 143500 | 132872654850 | 37300 | 37300 | 37350 | 37250 | 7418 |
| 295 | 20250103 | 143400 | 132596034050 | 37300 | 37300 | 37350 | 37300 | 6784 |
| 296 | 20250103 | 143300 | 132342988400 | 37300 | 37350 | 37350 | 37250 | 10579 |
| 297 | 20250103 | 143200 | 131948525000 | 37300 | 37300 | 37350 | 37300 | 4073 |
| 298 | 20250103 | 143100 | 131796568600 | 37300 | 37350 | 37350 | 37300 | 7030 |
| 299 | 20250103 | 143000 | 131534330300 | 37300 | 37350 | 37400 | 37300 | 10271 |
| 300 | 20250103 | 142900 | 131150682000 | 37350 | 37400 | 37450 | 37350 | 12428 |
| 301 | 20250103 | 142800 | 130685996800 | 37450 | 37350 | 37450 | 37350 | 18939 |
| 302 | 20250103 | 142700 | 129977949300 | 37350 | 37300 | 37350 | 37300 | 6918 |
| 303 | 20250103 | 142600 | 129719648500 | 37350 | 37300 | 37350 | 37250 | 4997 |
| 304 | 20250103 | 142500 | 129533236400 | 37300 | 37300 | 37350 | 37250 | 9138 |
| 305 | 20250103 | 142400 | 129192435050 | 37350 | 37250 | 37350 | 37200 | 21345 |
| 306 | 20250103 | 142300 | 128396597200 | 37200 | 37200 | 37250 | 37150 | 8454 |
| 307 | 20250103 | 142200 | 128082066850 | 37200 | 37150 | 37200 | 37100 | 6207 |
| 308 | 20250103 | 142100 | 127851314150 | 37100 | 37100 | 37150 | 37050 | 12507 |
| 309 | 20250103 | 142000 | 127387101950 | 37100 | 37050 | 37100 | 37050 | 6949 |
| 310 | 20250103 | 141900 | 127129573300 | 37100 | 37100 | 37100 | 37050 | 3410 |
| 311 | 20250103 | 141800 | 127003206500 | 37100 | 37050 | 37100 | 37050 | 4013 |
| 312 | 20250103 | 141700 | 126854421750 | 37050 | 37100 | 37100 | 37050 | 2613 |
| 313 | 20250103 | 141600 | 126757596000 | 37050 | 37050 | 37100 | 37050 | 10461 |
| 314 | 20250103 | 141500 | 126369626650 | 37000 | 37000 | 37050 | 36950 | 11781 |
| 315 | 20250103 | 141400 | 125933533800 | 37050 | 37050 | 37050 | 37000 | 3436 |
| 316 | 20250103 | 141300 | 125806371050 | 37050 | 37000 | 37050 | 37000 | 922 |
| 317 | 20250103 | 141200 | 125772242450 | 37050 | 37000 | 37050 | 37000 | 2248 |
| 318 | 20250103 | 141100 | 125688968150 | 37050 | 37000 | 37050 | 36950 | 4020 |
| 319 | 20250103 | 141000 | 125540078650 | 37000 | 37000 | 37050 | 36950 | 11421 |
| 320 | 20250103 | 140900 | 125117531500 | 37050 | 37000 | 37050 | 36950 | 13097 |
| 321 | 20250103 | 140800 | 124632370500 | 37000 | 36900 | 37000 | 36900 | 13952 |
| 322 | 20250103 | 140700 | 124116616650 | 36950 | 36950 | 36950 | 36900 | 2920 |
| 323 | 20250103 | 140600 | 124008851700 | 36950 | 36950 | 36950 | 36900 | 1143 |
| 324 | 20250103 | 140500 | 123966644550 | 36950 | 36900 | 36950 | 36900 | 9856 |
| 325 | 20250103 | 140400 | 123602786050 | 36950 | 36900 | 36950 | 36900 | 3514 |
| 326 | 20250103 | 140300 | 123472964850 | 36850 | 36850 | 36900 | 36800 | 11304 |
| 327 | 20250103 | 140200 | 123056196100 | 36850 | 36850 | 36900 | 36800 | 3425 |
| 328 | 20250103 | 140100 | 122930102000 | 36850 | 36800 | 36850 | 36800 | 1924 |
| 329 | 20250103 | 140000 | 122859244850 | 36750 | 36850 | 36850 | 36750 | 15972 |
| 330 | 20250103 | 135900 | 122271473100 | 36850 | 36900 | 36900 | 36800 | 4577 |
| 331 | 20250103 | 135800 | 122102831350 | 36900 | 36900 | 36900 | 36850 | 2717 |
| 332 | 20250103 | 135700 | 122002706250 | 36850 | 36900 | 36900 | 36800 | 3288 |
| 333 | 20250103 | 135600 | 121881586250 | 36850 | 36800 | 36900 | 36800 | 4445 |
| 334 | 20250103 | 135500 | 121717856050 | 36800 | 36850 | 36850 | 36800 | 7200 |
| 335 | 20250103 | 135400 | 121452866600 | 36800 | 36800 | 36850 | 36800 | 10037 |
| 336 | 20250103 | 135300 | 121083451500 | 36800 | 36850 | 36900 | 36800 | 5359 |
| 337 | 20250103 | 135200 | 120886031250 | 36900 | 36900 | 36900 | 36850 | 1867 |
| 338 | 20250103 | 135100 | 120817219300 | 36900 | 36900 | 36950 | 36850 | 4165 |
| 339 | 20250103 | 135000 | 120663531350 | 36900 | 36850 | 36900 | 36850 | 5270 |
| 340 | 20250103 | 134900 | 120469192650 | 36900 | 36900 | 36900 | 36850 | 3891 |
| 341 | 20250103 | 134800 | 120325767450 | 36900 | 36900 | 36950 | 36850 | 3272 |
| 342 | 20250103 | 134700 | 120205057950 | 36900 | 36900 | 36950 | 36850 | 5298 |
| 343 | 20250103 | 134600 | 120009570850 | 36900 | 36900 | 36950 | 36850 | 1948 |
| 344 | 20250103 | 134500 | 119937708700 | 36900 | 36900 | 36950 | 36850 | 8451 |
| 345 | 20250103 | 134400 | 119625863150 | 36950 | 36900 | 36950 | 36900 | 1037 |
| 346 | 20250103 | 134300 | 119587581800 | 36900 | 36900 | 36950 | 36900 | 1749 |
| 347 | 20250103 | 134200 | 119522998850 | 36950 | 36900 | 36950 | 36900 | 2644 |
| 348 | 20250103 | 134100 | 119425402500 | 36900 | 36850 | 36900 | 36800 | 6305 |
| 349 | 20250103 | 134000 | 119193087750 | 36850 | 36800 | 36850 | 36800 | 11669 |
| 350 | 20250103 | 133900 | 118763652150 | 36800 | 36800 | 36850 | 36800 | 6291 |
| 351 | 20250103 | 133800 | 118531985600 | 36800 | 36800 | 36850 | 36800 | 7077 |
| 352 | 20250103 | 133700 | 118271510350 | 36800 | 36950 | 36950 | 36800 | 19073 |
| 353 | 20250103 | 133600 | 117568440300 | 36900 | 36950 | 37000 | 36900 | 10356 |
| 354 | 20250103 | 133500 | 117185861500 | 36950 | 36950 | 37000 | 36950 | 5031 |
| 355 | 20250103 | 133400 | 116999955550 | 37000 | 36950 | 37000 | 36950 | 1649 |
| 356 | 20250103 | 133300 | 116939004250 | 36950 | 36950 | 37050 | 36950 | 4534 |
| 357 | 20250103 | 133200 | 116771383500 | 37000 | 37050 | 37050 | 36950 | 5701 |
| 358 | 20250103 | 133100 | 116560443350 | 37000 | 37000 | 37050 | 37000 | 3222 |
| 359 | 20250103 | 133000 | 116441171600 | 37000 | 37050 | 37100 | 37000 | 6164 |
| 360 | 20250103 | 132900 | 116212972500 | 37050 | 37050 | 37100 | 37000 | 3776 |
| 361 | 20250103 | 132800 | 116073072700 | 37050 | 37050 | 37050 | 37000 | 3451 |
| 362 | 20250103 | 132700 | 115945269400 | 37050 | 37050 | 37050 | 37000 | 6012 |
| 363 | 20250103 | 132600 | 115722597900 | 37000 | 37050 | 37050 | 37000 | 6638 |
| 364 | 20250103 | 132500 | 115476951450 | 37050 | 37050 | 37050 | 37000 | 6015 |
| 365 | 20250103 | 132400 | 115254290850 | 37100 | 37050 | 37100 | 37000 | 5692 |
| 366 | 20250103 | 132300 | 115043407750 | 37050 | 37000 | 37050 | 37000 | 5176 |
| 367 | 20250103 | 132200 | 114851806800 | 37000 | 36950 | 37050 | 36950 | 3569 |
| 368 | 20250103 | 132100 | 114719814500 | 37000 | 36950 | 37000 | 36950 | 8252 |
| 369 | 20250103 | 132000 | 114414675850 | 36950 | 36900 | 36950 | 36900 | 2823 |
| 370 | 20250103 | 131900 | 114310497150 | 36900 | 36900 | 36950 | 36900 | 3399 |
| 371 | 20250103 | 131800 | 114185067500 | 36900 | 36900 | 36950 | 36850 | 3162 |
| 372 | 20250103 | 131700 | 114068424150 | 36850 | 36850 | 36900 | 36850 | 3953 |
| 373 | 20250103 | 131600 | 113922752350 | 36900 | 36850 | 36900 | 36850 | 2950 |
| 374 | 20250103 | 131500 | 113814037250 | 36900 | 36900 | 36950 | 36850 | 6502 |
| 375 | 20250103 | 131400 | 113574215900 | 36900 | 36900 | 36950 | 36900 | 3581 |
| 376 | 20250103 | 131300 | 113442020900 | 36900 | 36900 | 36950 | 36800 | 9044 |
| 377 | 20250103 | 131200 | 113108836450 | 36850 | 36900 | 36950 | 36850 | 8309 |
| 378 | 20250103 | 131100 | 112802431000 | 36950 | 36950 | 36950 | 36900 | 3412 |
| 379 | 20250103 | 131000 | 112676497000 | 36900 | 36900 | 36950 | 36850 | 4935 |
| 380 | 20250103 | 130900 | 112494428350 | 36950 | 36900 | 36950 | 36850 | 3216 |
| 381 | 20250103 | 130800 | 112375783800 | 36900 | 36900 | 36900 | 36850 | 1522 |
| 382 | 20250103 | 130700 | 112319658150 | 36900 | 36850 | 36900 | 36800 | 12166 |
| 383 | 20250103 | 130600 | 111871285750 | 36850 | 36800 | 36850 | 36800 | 1771 |
| 384 | 20250103 | 130500 | 111806084550 | 36800 | 36800 | 36850 | 36750 | 3594 |
| 385 | 20250103 | 130400 | 111673809750 | 36800 | 36800 | 36850 | 36750 | 4271 |
| 386 | 20250103 | 130300 | 111516642350 | 36750 | 36750 | 36800 | 36700 | 6751 |
| 387 | 20250103 | 130200 | 111268602550 | 36700 | 36700 | 36800 | 36700 | 5258 |
| 388 | 20250103 | 130100 | 111075421350 | 36750 | 36750 | 36750 | 36700 | 7327 |
| 389 | 20250103 | 130000 | 110806448000 | 36750 | 36750 | 36800 | 36700 | 8860 |
| 390 | 20250103 | 125900 | 110480952450 | 36750 | 36750 | 36800 | 36750 | 8573 |
| 391 | 20250103 | 125800 | 110165883850 | 36800 | 36800 | 36800 | 36750 | 2525 |
| 392 | 20250103 | 125700 | 110073057850 | 36750 | 36800 | 36850 | 36750 | 5794 |
| 393 | 20250103 | 125600 | 109859873600 | 36800 | 36750 | 36850 | 36750 | 5025 |
| 394 | 20250103 | 125500 | 109675026900 | 36750 | 36800 | 36800 | 36750 | 29167 |
| 395 | 20250103 | 125400 | 108603025350 | 36800 | 36800 | 36850 | 36750 | 12872 |
| 396 | 20250103 | 125300 | 108129351800 | 36800 | 36850 | 36850 | 36800 | 32763 |
| 397 | 20250103 | 125200 | 106923657750 | 36850 | 36850 | 36850 | 36800 | 8564 |
| 398 | 20250103 | 125100 | 106608465750 | 36850 | 36850 | 36850 | 36800 | 3601 |
| 399 | 20250103 | 125000 | 106475854550 | 36850 | 36850 | 36900 | 36850 | 13837 |
| 400 | 20250103 | 124900 | 105965948300 | 36850 | 36900 | 36900 | 36850 | 959 |
| 401 | 20250103 | 124800 | 105930582550 | 36900 | 36900 | 36900 | 36850 | 1759 |
| 402 | 20250103 | 124700 | 105865722250 | 36900 | 36900 | 36900 | 36850 | 742 |
| 403 | 20250103 | 124600 | 105838369850 | 36850 | 36900 | 36950 | 36850 | 12182 |
| 404 | 20250103 | 124500 | 105389141650 | 36900 | 36850 | 36900 | 36850 | 8177 |
| 405 | 20250103 | 124400 | 105087585150 | 36900 | 36850 | 36900 | 36850 | 1860 |
| 406 | 20250103 | 124300 | 105018993950 | 36900 | 36900 | 36900 | 36850 | 7911 |
| 407 | 20250103 | 124200 | 104727340900 | 36900 | 36850 | 36900 | 36850 | 3755 |
| 408 | 20250103 | 124100 | 104588945500 | 36900 | 36850 | 36900 | 36850 | 1408 |
| 409 | 20250103 | 124000 | 104537020600 | 36850 | 36850 | 36900 | 36850 | 4561 |
| 410 | 20250103 | 123900 | 104368932150 | 36900 | 36900 | 36900 | 36850 | 1543 |
| 411 | 20250103 | 123800 | 104312041500 | 36850 | 36850 | 36900 | 36850 | 1810 |
| 412 | 20250103 | 123700 | 104245338100 | 36900 | 36850 | 36900 | 36850 | 1593 |
| 413 | 20250103 | 123600 | 104186614500 | 36850 | 36850 | 36900 | 36850 | 1873 |
| 414 | 20250103 | 123500 | 104117559250 | 36850 | 36850 | 36850 | 36800 | 4722 |
| 415 | 20250103 | 123400 | 103943583600 | 36850 | 36850 | 36900 | 36800 | 2177 |
| 416 | 20250103 | 123300 | 103863360350 | 36850 | 36850 | 36900 | 36800 | 8123 |
| 417 | 20250103 | 123200 | 103564181800 | 36850 | 36850 | 36900 | 36800 | 4215 |
| 418 | 20250103 | 123100 | 103408901100 | 36800 | 36850 | 36850 | 36800 | 4035 |
| 419 | 20250103 | 123000 | 103260322100 | 36800 | 36850 | 36850 | 36800 | 12744 |
| 420 | 20250103 | 122900 | 102791164450 | 36850 | 36850 | 36850 | 36800 | 4414 |
| 421 | 20250103 | 122800 | 102628545500 | 36850 | 36850 | 36850 | 36800 | 8171 |
| 422 | 20250103 | 122700 | 102327520600 | 36900 | 36850 | 36900 | 36850 | 5296 |
| 423 | 20250103 | 122600 | 102132351100 | 36850 | 36900 | 36900 | 36850 | 6193 |
| 424 | 20250103 | 122500 | 101904091100 | 36850 | 36850 | 36900 | 36850 | 3942 |
| 425 | 20250103 | 122400 | 101758802050 | 36850 | 36850 | 36900 | 36850 | 6813 |
| 426 | 20250103 | 122300 | 101507738250 | 36850 | 36900 | 36900 | 36850 | 23594 |
| 427 | 20250103 | 122200 | 100638291400 | 36900 | 36900 | 36900 | 36850 | 1550 |
| 428 | 20250103 | 122100 | 100581133450 | 36850 | 36900 | 36900 | 36850 | 2094 |
| 429 | 20250103 | 122000 | 100503889300 | 36900 | 36900 | 36950 | 36850 | 15453 |
| 430 | 20250103 | 121900 | 99933750900 | 36950 | 36950 | 36950 | 36900 | 2423 |
| 431 | 20250103 | 121800 | 99844316050 | 36950 | 36900 | 36950 | 36900 | 1900 |
| 432 | 20250103 | 121700 | 99774169550 | 36950 | 36950 | 37000 | 36900 | 2539 |
| 433 | 20250103 | 121600 | 99680357100 | 36950 | 36950 | 36950 | 36900 | 6046 |
| 434 | 20250103 | 121500 | 99456986850 | 36900 | 36950 | 36950 | 36900 | 4700 |
| 435 | 20250103 | 121400 | 99283495500 | 36950 | 36950 | 36950 | 36900 | 1884 |
| 436 | 20250103 | 121300 | 99213958550 | 36950 | 36950 | 36950 | 36900 | 1031 |
| 437 | 20250103 | 121200 | 99175894100 | 36950 | 37000 | 37000 | 36900 | 21671 |
| 438 | 20250103 | 121100 | 98375790050 | 36950 | 36950 | 37000 | 36950 | 1448 |
| 439 | 20250103 | 121000 | 98322245950 | 36950 | 36950 | 37000 | 36950 | 7199 |
| 440 | 20250103 | 120900 | 98056210600 | 36950 | 36950 | 37000 | 36950 | 5394 |
| 441 | 20250103 | 120800 | 97856883500 | 37000 | 36950 | 37000 | 36950 | 1149 |
| 442 | 20250103 | 120700 | 97814417100 | 37000 | 37050 | 37050 | 36950 | 9929 |
| 443 | 20250103 | 120600 | 97447110950 | 37000 | 37000 | 37050 | 37000 | 1648 |
| 444 | 20250103 | 120500 | 97386100800 | 37000 | 37050 | 37050 | 37000 | 3851 |
| 445 | 20250103 | 120400 | 97243496150 | 37050 | 37050 | 37100 | 37000 | 2046 |
| 446 | 20250103 | 120300 | 97167687950 | 37050 | 37050 | 37100 | 37000 | 3525 |
| 447 | 20250103 | 120200 | 97037152100 | 37100 | 37050 | 37100 | 37000 | 1900 |
| 448 | 20250103 | 120100 | 96966770500 | 37000 | 36950 | 37050 | 36950 | 5812 |
| 449 | 20250103 | 120000 | 96751756850 | 36950 | 37000 | 37000 | 36900 | 4277 |
| 450 | 20250103 | 115900 | 96593838100 | 36950 | 36950 | 37000 | 36900 | 1737 |
| 451 | 20250103 | 115800 | 96529660600 | 36950 | 37000 | 37000 | 36950 | 3506 |
| 452 | 20250103 | 115700 | 96400106300 | 36950 | 37000 | 37000 | 36950 | 4334 |
| 453 | 20250103 | 115600 | 96239932800 | 37000 | 36950 | 37000 | 36900 | 2870 |
| 454 | 20250103 | 115500 | 96133879450 | 36950 | 36950 | 37000 | 36900 | 4014 |
| 455 | 20250103 | 115400 | 95985706200 | 37000 | 36900 | 37000 | 36900 | 4005 |
| 456 | 20250103 | 115300 | 95837781150 | 36900 | 36900 | 36950 | 36900 | 3978 |
| 457 | 20250103 | 115200 | 95690928100 | 36950 | 36900 | 36950 | 36900 | 3398 |
| 458 | 20250103 | 115100 | 95565481250 | 36950 | 36900 | 36950 | 36900 | 2327 |
| 459 | 20250103 | 115000 | 95479603900 | 36900 | 36950 | 37000 | 36900 | 18719 |
| 460 | 20250103 | 114900 | 94788752150 | 36950 | 36900 | 37000 | 36900 | 3247 |
| 461 | 20250103 | 114800 | 94668775600 | 36950 | 36950 | 37000 | 36900 | 4075 |
| 462 | 20250103 | 114700 | 94518254950 | 36950 | 36950 | 37000 | 36950 | 4895 |
| 463 | 20250103 | 114600 | 94337360800 | 36950 | 36950 | 37000 | 36950 | 3666 |
| 464 | 20250103 | 114500 | 94201894950 | 36950 | 36900 | 36950 | 36900 | 8648 |
| 465 | 20250103 | 114400 | 93882527050 | 36900 | 37000 | 37000 | 36900 | 7093 |
| 466 | 20250103 | 114300 | 93620400950 | 37000 | 36950 | 37000 | 36950 | 1317 |
| 467 | 20250103 | 114200 | 93571732250 | 36950 | 36950 | 37000 | 36950 | 2047 |
| 468 | 20250103 | 114100 | 93496093550 | 36950 | 36900 | 36950 | 36900 | 4942 |
| 469 | 20250103 | 114000 | 93313547550 | 36950 | 36950 | 37000 | 36900 | 5693 |
| 470 | 20250103 | 113900 | 93103270100 | 36950 | 37000 | 37000 | 36950 | 3304 |
| 471 | 20250103 | 113800 | 92981174850 | 37000 | 36950 | 37000 | 36950 | 984 |
| 472 | 20250103 | 113700 | 92944782900 | 36950 | 37000 | 37000 | 36950 | 2381 |
| 473 | 20250103 | 113600 | 92856728900 | 37000 | 37000 | 37050 | 36900 | 26032 |
| 474 | 20250103 | 113500 | 91895472900 | 37000 | 37000 | 37050 | 37000 | 6275 |
| 475 | 20250103 | 113400 | 91663288550 | 37000 | 37000 | 37050 | 37000 | 2946 |
| 476 | 20250103 | 113300 | 91554278300 | 37050 | 37100 | 37100 | 37000 | 5054 |
| 477 | 20250103 | 113200 | 91367091350 | 37100 | 37100 | 37150 | 37050 | 13549 |
| 478 | 20250103 | 113100 | 90864095300 | 37100 | 37050 | 37150 | 37050 | 2885 |
| 479 | 20250103 | 113000 | 90757067550 | 37100 | 37050 | 37150 | 37000 | 10603 |
| 480 | 20250103 | 112900 | 90363967500 | 37100 | 37050 | 37100 | 37000 | 2454 |
| 481 | 20250103 | 112800 | 90273032200 | 37050 | 37050 | 37050 | 37000 | 2544 |
| 482 | 20250103 | 112700 | 90178800950 | 37000 | 37050 | 37050 | 37000 | 3968 |
| 483 | 20250103 | 112600 | 90031935650 | 37000 | 37050 | 37050 | 36950 | 11103 |
| 484 | 20250103 | 112500 | 89621433650 | 37050 | 37100 | 37100 | 36950 | 11839 |
| 485 | 20250103 | 112400 | 89183007250 | 37100 | 36900 | 37100 | 36900 | 14764 |
| 486 | 20250103 | 112300 | 88636599250 | 36950 | 36900 | 36950 | 36900 | 4439 |
| 487 | 20250103 | 112200 | 88472695800 | 36950 | 36850 | 36950 | 36850 | 8550 |
| 488 | 20250103 | 112100 | 88157318650 | 36900 | 36900 | 36900 | 36850 | 5775 |
| 489 | 20250103 | 112000 | 87944380100 | 36900 | 36850 | 36950 | 36800 | 23862 |
| 490 | 20250103 | 111900 | 87064981550 | 36850 | 36850 | 36950 | 36850 | 25765 |
| 491 | 20250103 | 111800 | 86115100100 | 36850 | 36850 | 36950 | 36850 | 24073 |
| 492 | 20250103 | 111700 | 85227614550 | 36900 | 36950 | 37000 | 36850 | 28051 |
| 493 | 20250103 | 111600 | 84192594150 | 36950 | 37050 | 37050 | 36950 | 50042 |
| 494 | 20250103 | 111500 | 82341358550 | 37050 | 37000 | 37050 | 37000 | 15992 |
| 495 | 20250103 | 111400 | 81749421100 | 37000 | 37050 | 37100 | 37000 | 11477 |
| 496 | 20250103 | 111300 | 81324433150 | 37050 | 37050 | 37100 | 37000 | 13292 |
| 497 | 20250103 | 111200 | 80831957500 | 37050 | 37050 | 37100 | 37000 | 23913 |
| 498 | 20250103 | 111100 | 79945704100 | 37050 | 37050 | 37100 | 37050 | 23075 |
| 499 | 20250103 | 111000 | 79090740100 | 37050 | 37150 | 37200 | 37050 | 35930 |
| 500 | 20250103 | 110900 | 77756953850 | 37150 | 37200 | 37250 | 37150 | 24807 |
| 501 | 20250103 | 110800 | 76834188100 | 37200 | 37250 | 37250 | 37200 | 7326 |
| 502 | 20250103 | 110700 | 76561415200 | 37250 | 37250 | 37300 | 37200 | 15510 |
| 503 | 20250103 | 110600 | 75983700450 | 37250 | 37300 | 37300 | 37250 | 14442 |
| 504 | 20250103 | 110500 | 75445604350 | 37250 | 37300 | 37300 | 37250 | 9077 |
| 505 | 20250103 | 110400 | 75107098850 | 37300 | 37300 | 37350 | 37300 | 6209 |
| 506 | 20250103 | 110300 | 74875467500 | 37350 | 37350 | 37350 | 37300 | 4414 |
| 507 | 20250103 | 110200 | 74710806850 | 37300 | 37350 | 37350 | 37300 | 3994 |
| 508 | 20250103 | 110100 | 74561787100 | 37350 | 37350 | 37400 | 37300 | 7295 |
| 509 | 20250103 | 110000 | 74289363500 | 37350 | 37450 | 37450 | 37350 | 7417 |
| 510 | 20250103 | 105900 | 74012002250 | 37450 | 37450 | 37500 | 37400 | 2154 |
| 511 | 20250103 | 105800 | 73931365450 | 37450 | 37500 | 37500 | 37400 | 5685 |
| 512 | 20250103 | 105700 | 73718500100 | 37500 | 37450 | 37500 | 37450 | 2597 |
| 513 | 20250103 | 105600 | 73621210900 | 37450 | 37450 | 37500 | 37450 | 2296 |
| 514 | 20250103 | 105500 | 73535212900 | 37500 | 37400 | 37500 | 37350 | 8608 |
| 515 | 20250103 | 105400 | 73213160700 | 37450 | 37550 | 37550 | 37400 | 14521 |
| 516 | 20250103 | 105300 | 72668615900 | 37550 | 37600 | 37600 | 37500 | 5993 |
| 517 | 20250103 | 105200 | 72443615950 | 37550 | 37550 | 37600 | 37500 | 2060 |
| 518 | 20250103 | 105100 | 72366247350 | 37500 | 37550 | 37550 | 37500 | 3125 |
| 519 | 20250103 | 105000 | 72248962750 | 37550 | 37550 | 37550 | 37500 | 4244 |
| 520 | 20250103 | 104900 | 72089765150 | 37500 | 37500 | 37550 | 37500 | 3902 |
| 521 | 20250103 | 104800 | 71943316150 | 37550 | 37450 | 37550 | 37450 | 9093 |
| 522 | 20250103 | 104700 | 71602397050 | 37450 | 37400 | 37450 | 37350 | 2649 |
| 523 | 20250103 | 104600 | 71503281650 | 37400 | 37300 | 37400 | 37300 | 4177 |
| 524 | 20250103 | 104500 | 71347239700 | 37350 | 37300 | 37350 | 37250 | 5533 |
| 525 | 20250103 | 104400 | 71140971350 | 37350 | 37350 | 37400 | 37250 | 16255 |
| 526 | 20250103 | 104300 | 70534532200 | 37350 | 37400 | 37400 | 37300 | 4872 |
| 527 | 20250103 | 104200 | 70352652200 | 37400 | 37400 | 37450 | 37300 | 4622 |
| 528 | 20250103 | 104100 | 70179897900 | 37350 | 37350 | 37400 | 37300 | 8141 |
| 529 | 20250103 | 104000 | 69875847750 | 37350 | 37200 | 37350 | 37200 | 16276 |
| 530 | 20250103 | 103900 | 69269288600 | 37200 | 37300 | 37300 | 37200 | 25027 |
| 531 | 20250103 | 103800 | 68337379650 | 37250 | 37300 | 37300 | 37250 | 10983 |
| 532 | 20250103 | 103700 | 67928139550 | 37250 | 37300 | 37350 | 37250 | 29713 |
| 533 | 20250103 | 103600 | 66819977000 | 37300 | 37400 | 37400 | 37300 | 15399 |
| 534 | 20250103 | 103500 | 66244858200 | 37400 | 37400 | 37450 | 37350 | 13088 |
| 535 | 20250103 | 103400 | 65755546200 | 37450 | 37450 | 37550 | 37400 | 31774 |
| 536 | 20250103 | 103300 | 64566813000 | 37400 | 37450 | 37500 | 37400 | 29536 |
| 537 | 20250103 | 103200 | 63460654150 | 37450 | 37550 | 37550 | 37450 | 41696 |
| 538 | 20250103 | 103100 | 61897279850 | 37500 | 37550 | 37600 | 37500 | 3247 |
| 539 | 20250103 | 103000 | 61775345350 | 37600 | 37550 | 37600 | 37500 | 14359 |
| 540 | 20250103 | 102900 | 61236235850 | 37600 | 37600 | 37600 | 37550 | 5289 |
| 541 | 20250103 | 102800 | 61037530050 | 37550 | 37650 | 37650 | 37550 | 2295 |
| 542 | 20250103 | 102700 | 60951302300 | 37650 | 37600 | 37650 | 37550 | 7283 |
| 543 | 20250103 | 102600 | 60677563500 | 37600 | 37600 | 37600 | 37550 | 3605 |
| 544 | 20250103 | 102500 | 60542089600 | 37600 | 37650 | 37650 | 37550 | 6564 |
| 545 | 20250103 | 102400 | 60295259750 | 37700 | 37500 | 37700 | 37500 | 13989 |
| 546 | 20250103 | 102300 | 59769504600 | 37550 | 37500 | 37550 | 37500 | 3273 |
| 547 | 20250103 | 102200 | 59646682750 | 37550 | 37550 | 37600 | 37500 | 6424 |
| 548 | 20250103 | 102100 | 59405508650 | 37550 | 37550 | 37600 | 37500 | 6357 |
| 549 | 20250103 | 102000 | 59166831300 | 37500 | 37600 | 37600 | 37500 | 13056 |
| 550 | 20250103 | 101900 | 58676734550 | 37550 | 37600 | 37600 | 37550 | 3834 |
| 551 | 20250103 | 101800 | 58532687500 | 37550 | 37550 | 37600 | 37550 | 4377 |
| 552 | 20250103 | 101700 | 58368288450 | 37600 | 37550 | 37600 | 37550 | 2385 |
| 553 | 20250103 | 101600 | 58278702200 | 37550 | 37550 | 37600 | 37550 | 3423 |
| 554 | 20250103 | 101500 | 58150149100 | 37550 | 37650 | 37700 | 37550 | 16346 |
| 555 | 20250103 | 101400 | 57535130450 | 37700 | 37550 | 37700 | 37500 | 15015 |
| 556 | 20250103 | 101300 | 56970759250 | 37550 | 37550 | 37550 | 37500 | 5583 |
| 557 | 20250103 | 101200 | 56761299750 | 37550 | 37550 | 37600 | 37500 | 5146 |
| 558 | 20250103 | 101100 | 56568100850 | 37550 | 37600 | 37600 | 37500 | 30463 |
| 559 | 20250103 | 101000 | 55424445750 | 37550 | 37650 | 37700 | 37550 | 32474 |
| 560 | 20250103 | 100900 | 54202714750 | 37700 | 37750 | 37750 | 37650 | 7563 |
| 561 | 20250103 | 100800 | 53917745300 | 37750 | 37700 | 37750 | 37700 | 4425 |
| 562 | 20250103 | 100700 | 53750897350 | 37700 | 37750 | 37800 | 37700 | 10689 |
| 563 | 20250103 | 100600 | 53347744100 | 37800 | 37750 | 37800 | 37700 | 3390 |
| 564 | 20250103 | 100500 | 53219783150 | 37750 | 37700 | 37750 | 37700 | 4498 |
| 565 | 20250103 | 100400 | 53050176400 | 37750 | 37750 | 37750 | 37700 | 1333 |
| 566 | 20250103 | 100300 | 52999879350 | 37750 | 37750 | 37750 | 37700 | 3493 |
| 567 | 20250103 | 100200 | 52868164750 | 37750 | 37750 | 37750 | 37700 | 2772 |
| 568 | 20250103 | 100100 | 52763607600 | 37700 | 37800 | 37850 | 37700 | 15087 |
| 569 | 20250103 | 100000 | 52193831850 | 37850 | 37700 | 37850 | 37700 | 8376 |
| 570 | 20250103 | 095900 | 51877688450 | 37750 | 37750 | 37800 | 37700 | 3108 |
| 571 | 20250103 | 095800 | 51760344600 | 37800 | 37750 | 37800 | 37750 | 3070 |
| 572 | 20250103 | 095700 | 51644413750 | 37750 | 37750 | 37800 | 37700 | 3896 |
| 573 | 20250103 | 095600 | 51497339300 | 37800 | 37750 | 37800 | 37700 | 4848 |
| 574 | 20250103 | 095500 | 51314319800 | 37700 | 37750 | 37800 | 37700 | 5660 |
| 575 | 20250103 | 095400 | 51100649950 | 37750 | 37800 | 37800 | 37700 | 13993 |
| 576 | 20250103 | 095300 | 50572480300 | 37850 | 37800 | 37850 | 37750 | 1468 |
| 577 | 20250103 | 095200 | 50516971850 | 37800 | 37800 | 37850 | 37750 | 3542 |
| 578 | 20250103 | 095100 | 50383102150 | 37800 | 37800 | 37800 | 37750 | 1736 |
| 579 | 20250103 | 095000 | 50317498650 | 37800 | 37900 | 37900 | 37750 | 7388 |
| 580 | 20250103 | 094900 | 50038104750 | 37900 | 37950 | 37950 | 37850 | 6610 |
| 581 | 20250103 | 094800 | 49787618150 | 37950 | 37950 | 37950 | 37900 | 7233 |
| 582 | 20250103 | 094700 | 49513238600 | 37900 | 37750 | 37900 | 37700 | 35778 |
| 583 | 20250103 | 094600 | 48159537850 | 37750 | 37800 | 37800 | 37700 | 5930 |
| 584 | 20250103 | 094500 | 47935751750 | 37750 | 37800 | 37800 | 37700 | 7723 |
| 585 | 20250103 | 094400 | 47644133000 | 37800 | 37800 | 37850 | 37750 | 7709 |
| 586 | 20250103 | 094300 | 47352686900 | 37800 | 37650 | 37850 | 37650 | 14408 |
| 587 | 20250103 | 094200 | 46808851000 | 37650 | 37700 | 37700 | 37600 | 4117 |
| 588 | 20250103 | 094100 | 46653916350 | 37700 | 37700 | 37700 | 37600 | 18092 |
| 589 | 20250103 | 094000 | 45973330750 | 37700 | 37650 | 37700 | 37600 | 14183 |
| 590 | 20250103 | 093900 | 45439387750 | 37700 | 37700 | 37700 | 37650 | 9401 |
| 591 | 20250103 | 093800 | 45085384500 | 37650 | 37700 | 37750 | 37600 | 19147 |
| 592 | 20250103 | 093700 | 44364425750 | 37700 | 37750 | 37800 | 37700 | 5526 |
| 593 | 20250103 | 093600 | 44155973900 | 37700 | 37800 | 37800 | 37700 | 24132 |
| 594 | 20250103 | 093500 | 43244400400 | 37850 | 37850 | 37900 | 37800 | 5773 |
| 595 | 20250103 | 093400 | 43025985150 | 37900 | 37800 | 37900 | 37800 | 7684 |
| 596 | 20250103 | 093300 | 42735246900 | 37800 | 37800 | 37850 | 37750 | 12841 |
| 597 | 20250103 | 093200 | 42249881750 | 37850 | 37850 | 37850 | 37800 | 7946 |
| 598 | 20250103 | 093100 | 41949310300 | 37850 | 37800 | 37850 | 37750 | 15704 |
| 599 | 20250103 | 093000 | 41355809200 | 37800 | 37800 | 37850 | 37750 | 10047 |
| 600 | 20250103 | 092900 | 40976286750 | 37800 | 37850 | 37900 | 37750 | 20169 |
| 601 | 20250103 | 092800 | 40213146550 | 37800 | 37700 | 37850 | 37700 | 9346 |
| 602 | 20250103 | 092700 | 39860133150 | 37700 | 37550 | 37750 | 37550 | 13056 |
| 603 | 20250103 | 092600 | 39368792950 | 37550 | 37550 | 37550 | 37450 | 32288 |
| 604 | 20250103 | 092500 | 38158421700 | 37550 | 37600 | 37650 | 37500 | 43411 |
| 605 | 20250103 | 092400 | 36528862250 | 37600 | 37550 | 37700 | 37500 | 21191 |
| 606 | 20250103 | 092300 | 35732313300 | 37600 | 37650 | 37650 | 37500 | 21878 |
| 607 | 20250103 | 092200 | 34910417950 | 37650 | 37450 | 37750 | 37450 | 50124 |
| 608 | 20250103 | 092100 | 33025684550 | 37450 | 37600 | 37650 | 37450 | 58206 |
| 609 | 20250103 | 092000 | 30841115000 | 37600 | 37750 | 37800 | 37600 | 32235 |
| 610 | 20250103 | 091900 | 29626125750 | 37800 | 37800 | 37850 | 37750 | 19739 |
| 611 | 20250103 | 091800 | 28880279700 | 37850 | 37850 | 37900 | 37800 | 14614 |
| 612 | 20250103 | 091700 | 28327144150 | 37800 | 37850 | 37850 | 37800 | 11772 |
| 613 | 20250103 | 091600 | 27881762950 | 37850 | 37900 | 37950 | 37800 | 15993 |
| 614 | 20250103 | 091500 | 27275879350 | 37950 | 37750 | 37950 | 37700 | 34434 |
| 615 | 20250103 | 091400 | 25974474650 | 37800 | 37850 | 37900 | 37750 | 37511 |
| 616 | 20250103 | 091300 | 24556178150 | 37850 | 37950 | 37950 | 37800 | 28664 |
| 617 | 20250103 | 091200 | 23471665850 | 37900 | 38000 | 38050 | 37800 | 21575 |
| 618 | 20250103 | 091100 | 22654541550 | 38100 | 37850 | 38100 | 37700 | 57647 |
| 619 | 20250103 | 091000 | 20473542450 | 37850 | 38050 | 38100 | 37800 | 49663 |
| 620 | 20250103 | 090900 | 18588875850 | 38100 | 38250 | 38250 | 38050 | 38152 |
| 621 | 20250103 | 090800 | 17133970750 | 38200 | 38300 | 38350 | 38150 | 28974 |
| 622 | 20250103 | 090700 | 16026745800 | 38300 | 38500 | 38550 | 38300 | 59742 |
| 623 | 20250103 | 090600 | 13731307900 | 38500 | 38400 | 38500 | 38400 | 35571 |
| 624 | 20250103 | 090500 | 12363050100 | 38450 | 38500 | 38550 | 38350 | 57487 |
| 625 | 20250103 | 090400 | 10152816300 | 38500 | 38300 | 38500 | 38250 | 68600 |
| 626 | 20250103 | 090300 | 7518405750 | 38350 | 38400 | 38400 | 38100 | 58756 |
| 627 | 20250103 | 090200 | 5268301500 | 38350 | 38400 | 38400 | 38250 | 35176 |
| 628 | 20250103 | 090100 | 3919726400 | 38400 | 38050 | 38400 | 38050 | 46316 |
| 629 | 20250103 | 090000 | 2148635350 | 38000 | 37900 | 38100 | 37800 | 55667 |