33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250106 | 190200 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 29364 |
| 3 | 20250106 | 190100 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 4 | 20250106 | 190000 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 5 | 20250106 | 185900 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 6 | 20250106 | 185800 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 7 | 20250106 | 185700 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 8 | 20250106 | 185600 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 9 | 20250106 | 185500 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 10 | 20250106 | 185400 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 11 | 20250106 | 185300 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 12 | 20250106 | 185200 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 13 | 20250106 | 185100 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 14 | 20250106 | 185000 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 15 | 20250106 | 184900 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 16 | 20250106 | 184800 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 17 | 20250106 | 184700 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 18 | 20250106 | 184600 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 19 | 20250106 | 184500 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 20 | 20250106 | 184400 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 21 | 20250106 | 184300 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 22 | 20250106 | 184200 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 23 | 20250106 | 184100 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 24 | 20250106 | 184000 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 25 | 20250106 | 183900 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 26 | 20250106 | 183800 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 27 | 20250106 | 183700 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 28 | 20250106 | 183600 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 29 | 20250106 | 183500 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 30 | 20250106 | 183400 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 31 | 20250106 | 183300 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 32 | 20250106 | 183200 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 29364 |
| 33 | 20250106 | 183100 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 34 | 20250106 | 183000 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 35 | 20250106 | 182900 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 36 | 20250106 | 182800 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 37 | 20250106 | 182700 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 38 | 20250106 | 182600 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 39 | 20250106 | 182500 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 40 | 20250106 | 182400 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 41 | 20250106 | 182300 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 42 | 20250106 | 182200 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 43 | 20250106 | 182100 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 44 | 20250106 | 182000 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 45 | 20250106 | 181900 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 46 | 20250106 | 181800 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 47 | 20250106 | 181700 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 48 | 20250106 | 181600 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 49 | 20250106 | 181500 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 50 | 20250106 | 181400 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 51 | 20250106 | 181300 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 52 | 20250106 | 181200 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 53 | 20250106 | 181100 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 54 | 20250106 | 181000 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 55 | 20250106 | 180900 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 56 | 20250106 | 180800 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 57 | 20250106 | 180700 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 58 | 20250106 | 180600 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 59 | 20250106 | 180500 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 60 | 20250106 | 180400 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 61 | 20250106 | 180300 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 62 | 20250106 | 180200 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 29364 |
| 63 | 20250106 | 180100 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 64 | 20250106 | 180000 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 65 | 20250106 | 175900 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 66 | 20250106 | 175800 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 67 | 20250106 | 175700 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 68 | 20250106 | 175600 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 69 | 20250106 | 175500 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 70 | 20250106 | 175400 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 71 | 20250106 | 175300 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 72 | 20250106 | 175200 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 73 | 20250106 | 175100 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 74 | 20250106 | 175000 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 75 | 20250106 | 174900 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 76 | 20250106 | 174800 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 77 | 20250106 | 174700 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 78 | 20250106 | 174600 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 79 | 20250106 | 174500 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 80 | 20250106 | 174400 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 81 | 20250106 | 174300 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 82 | 20250106 | 174200 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 83 | 20250106 | 174100 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 84 | 20250106 | 174000 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 85 | 20250106 | 173900 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 86 | 20250106 | 173800 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 87 | 20250106 | 173700 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 88 | 20250106 | 173600 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 89 | 20250106 | 173500 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 90 | 20250106 | 173400 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 91 | 20250106 | 173300 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 92 | 20250106 | 173200 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 29364 |
| 93 | 20250106 | 173100 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 94 | 20250106 | 173000 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 95 | 20250106 | 172900 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 96 | 20250106 | 172800 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 97 | 20250106 | 172700 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 98 | 20250106 | 172600 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 99 | 20250106 | 172500 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 100 | 20250106 | 172400 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 101 | 20250106 | 172300 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 102 | 20250106 | 172200 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 103 | 20250106 | 172100 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 104 | 20250106 | 172000 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 105 | 20250106 | 171900 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 106 | 20250106 | 171800 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 107 | 20250106 | 171700 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 108 | 20250106 | 171600 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 109 | 20250106 | 171500 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 110 | 20250106 | 171400 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 111 | 20250106 | 171300 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 112 | 20250106 | 171200 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 113 | 20250106 | 171100 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 114 | 20250106 | 171000 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 115 | 20250106 | 170900 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 116 | 20250106 | 170800 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 117 | 20250106 | 170700 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 118 | 20250106 | 170600 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 119 | 20250106 | 170500 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 120 | 20250106 | 170400 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 121 | 20250106 | 170300 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 122 | 20250106 | 170200 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 29364 |
| 123 | 20250106 | 170100 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 124 | 20250106 | 170000 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 125 | 20250106 | 165900 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 126 | 20250106 | 165800 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 127 | 20250106 | 165700 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 128 | 20250106 | 165600 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 129 | 20250106 | 165500 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 130 | 20250106 | 165400 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 131 | 20250106 | 165300 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 132 | 20250106 | 165200 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 133 | 20250106 | 165100 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 134 | 20250106 | 165000 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 135 | 20250106 | 164900 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 136 | 20250106 | 164800 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 137 | 20250106 | 164700 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 138 | 20250106 | 164600 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 139 | 20250106 | 164500 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 140 | 20250106 | 164400 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 141 | 20250106 | 164300 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 142 | 20250106 | 164200 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 143 | 20250106 | 164100 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 144 | 20250106 | 164000 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 145 | 20250106 | 163900 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 146 | 20250106 | 163800 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 147 | 20250106 | 163700 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 148 | 20250106 | 163600 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 149 | 20250106 | 163500 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 150 | 20250106 | 163400 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 151 | 20250106 | 163300 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 152 | 20250106 | 163200 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 29364 |
| 153 | 20250106 | 163100 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 154 | 20250106 | 163000 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 155 | 20250106 | 162900 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 156 | 20250106 | 162800 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 157 | 20250106 | 162700 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 158 | 20250106 | 162600 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 159 | 20250106 | 162500 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 160 | 20250106 | 162400 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 161 | 20250106 | 162300 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 162 | 20250106 | 162200 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 163 | 20250106 | 162100 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 164 | 20250106 | 162000 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 165 | 20250106 | 161900 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 166 | 20250106 | 161800 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 167 | 20250106 | 161700 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 168 | 20250106 | 161600 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 169 | 20250106 | 161500 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 170 | 20250106 | 161400 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 171 | 20250106 | 161300 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 172 | 20250106 | 161200 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 173 | 20250106 | 161100 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 174 | 20250106 | 161000 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 175 | 20250106 | 160900 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 176 | 20250106 | 160800 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 177 | 20250106 | 160700 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 178 | 20250106 | 160600 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 179 | 20250106 | 160500 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 180 | 20250106 | 160400 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 181 | 20250106 | 160300 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 182 | 20250106 | 160200 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 29364 |
| 183 | 20250106 | 160100 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 184 | 20250106 | 160000 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 185 | 20250106 | 155900 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 186 | 20250106 | 155800 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 187 | 20250106 | 155700 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 188 | 20250106 | 155600 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 189 | 20250106 | 155500 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 190 | 20250106 | 155400 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 191 | 20250106 | 155300 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 192 | 20250106 | 155200 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 193 | 20250106 | 155100 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 194 | 20250106 | 155000 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 195 | 20250106 | 154900 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 196 | 20250106 | 154800 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 197 | 20250106 | 154700 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 198 | 20250106 | 154600 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 199 | 20250106 | 154500 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 200 | 20250106 | 154400 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 201 | 20250106 | 154300 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 202 | 20250106 | 154200 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 203 | 20250106 | 154100 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 204 | 20250106 | 154000 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 205 | 20250106 | 153900 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 206 | 20250106 | 153800 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 207 | 20250106 | 153700 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 208 | 20250106 | 153600 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 209 | 20250106 | 153500 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 210 | 20250106 | 153400 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 211 | 20250106 | 153300 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 212 | 20250106 | 153200 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 29364 |
| 213 | 20250106 | 153100 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 0 |
| 214 | 20250106 | 153000 | 23214298800 | 42850 | 42850 | 42850 | 42850 | 29364 |
| 215 | 20250106 | 152900 | 21956051400 | 42900 | 42900 | 42900 | 42900 | 0 |
| 216 | 20250106 | 152800 | 21956051400 | 42900 | 42900 | 42900 | 42900 | 0 |
| 217 | 20250106 | 152700 | 21956051400 | 42900 | 42900 | 42900 | 42900 | 0 |
| 218 | 20250106 | 152600 | 21956051400 | 42900 | 42900 | 42900 | 42900 | 0 |
| 219 | 20250106 | 152500 | 21956051400 | 42900 | 42900 | 42900 | 42900 | 0 |
| 220 | 20250106 | 152400 | 21956051400 | 42900 | 42900 | 42900 | 42900 | 0 |
| 221 | 20250106 | 152300 | 21956051400 | 42900 | 42900 | 42900 | 42900 | 0 |
| 222 | 20250106 | 152200 | 21956051400 | 42900 | 42900 | 42900 | 42900 | 0 |
| 223 | 20250106 | 152100 | 21956051400 | 42900 | 42900 | 42900 | 42900 | 0 |
| 224 | 20250106 | 152000 | 21956051400 | 42900 | 42900 | 42900 | 42900 | 0 |
| 225 | 20250106 | 151900 | 21956051400 | 42900 | 42850 | 42900 | 42850 | 981 |
| 226 | 20250106 | 151800 | 21913986800 | 42850 | 42850 | 42900 | 42850 | 1928 |
| 227 | 20250106 | 151700 | 21831368450 | 42850 | 42850 | 42900 | 42850 | 1370 |
| 228 | 20250106 | 151600 | 21772654400 | 42900 | 42850 | 42900 | 42850 | 680 |
| 229 | 20250106 | 151500 | 21743508950 | 42850 | 42900 | 42900 | 42850 | 1288 |
| 230 | 20250106 | 151400 | 21688294900 | 42850 | 42850 | 42900 | 42850 | 858 |
| 231 | 20250106 | 151300 | 21651509750 | 42850 | 42850 | 42900 | 42850 | 1348 |
| 232 | 20250106 | 151200 | 21593711000 | 42850 | 42900 | 42900 | 42850 | 989 |
| 233 | 20250106 | 151100 | 21551306950 | 42900 | 42900 | 42900 | 42850 | 1155 |
| 234 | 20250106 | 151000 | 21501791050 | 42850 | 42850 | 42950 | 42850 | 1493 |
| 235 | 20250106 | 150900 | 21437742550 | 42850 | 42900 | 42950 | 42850 | 3921 |
| 236 | 20250106 | 150800 | 21269542800 | 42950 | 42900 | 42950 | 42900 | 1468 |
| 237 | 20250106 | 150700 | 21206531900 | 42950 | 42950 | 42950 | 42900 | 1021 |
| 238 | 20250106 | 150600 | 21162705250 | 42950 | 42900 | 42950 | 42850 | 955 |
| 239 | 20250106 | 150500 | 21121735950 | 42900 | 42900 | 42950 | 42850 | 1643 |
| 240 | 20250106 | 150400 | 21051278050 | 42900 | 42900 | 42950 | 42850 | 884 |
| 241 | 20250106 | 150300 | 21013339300 | 42900 | 42850 | 42900 | 42850 | 1250 |
| 242 | 20250106 | 150200 | 20959743800 | 42900 | 42950 | 42950 | 42850 | 1860 |
| 243 | 20250106 | 150100 | 20879936800 | 42950 | 42900 | 42950 | 42850 | 1248 |
| 244 | 20250106 | 150000 | 20826372200 | 42950 | 42900 | 42950 | 42850 | 997 |
| 245 | 20250106 | 145900 | 20783605000 | 42900 | 42950 | 42950 | 42850 | 1882 |
| 246 | 20250106 | 145800 | 20702895600 | 42950 | 42900 | 42950 | 42850 | 1088 |
| 247 | 20250106 | 145700 | 20656230300 | 42900 | 42900 | 42950 | 42850 | 1054 |
| 248 | 20250106 | 145600 | 20611020900 | 42900 | 42850 | 42950 | 42850 | 1274 |
| 249 | 20250106 | 145500 | 20556400450 | 42800 | 42900 | 42900 | 42800 | 1696 |
| 250 | 20250106 | 145400 | 20483730850 | 42850 | 42900 | 42900 | 42800 | 1295 |
| 251 | 20250106 | 145300 | 20428232100 | 42850 | 42850 | 42900 | 42800 | 1211 |
| 252 | 20250106 | 145200 | 20376340900 | 42850 | 42900 | 42900 | 42800 | 957 |
| 253 | 20250106 | 145100 | 20335330100 | 42900 | 42850 | 42900 | 42800 | 1232 |
| 254 | 20250106 | 145000 | 20282550400 | 42850 | 42850 | 42850 | 42800 | 1352 |
| 255 | 20250106 | 144900 | 20224652650 | 42850 | 42800 | 42900 | 42800 | 997 |
| 256 | 20250106 | 144800 | 20181913550 | 42800 | 42850 | 42900 | 42800 | 1180 |
| 257 | 20250106 | 144700 | 20131356100 | 42900 | 42900 | 42900 | 42800 | 1564 |
| 258 | 20250106 | 144600 | 20064353150 | 42900 | 42850 | 42900 | 42850 | 973 |
| 259 | 20250106 | 144500 | 20022624800 | 42900 | 42850 | 42900 | 42800 | 1672 |
| 260 | 20250106 | 144400 | 19951021250 | 42900 | 42850 | 42900 | 42800 | 862 |
| 261 | 20250106 | 144300 | 19914070050 | 42900 | 42750 | 42900 | 42750 | 1205 |
| 262 | 20250106 | 144200 | 19862504000 | 42750 | 42850 | 42900 | 42750 | 1294 |
| 263 | 20250106 | 144100 | 19807090750 | 42850 | 42850 | 42900 | 42800 | 1313 |
| 264 | 20250106 | 144000 | 19750861350 | 42900 | 42800 | 42900 | 42800 | 1077 |
| 265 | 20250106 | 143900 | 19704721350 | 42800 | 42800 | 42900 | 42800 | 1765 |
| 266 | 20250106 | 143800 | 19629140150 | 42800 | 42850 | 42900 | 42800 | 1262 |
| 267 | 20250106 | 143700 | 19575070950 | 42850 | 42850 | 42900 | 42800 | 1181 |
| 268 | 20250106 | 143600 | 19524452850 | 42850 | 42900 | 42900 | 42800 | 1189 |
| 269 | 20250106 | 143500 | 19473510550 | 42850 | 42800 | 42900 | 42800 | 1715 |
| 270 | 20250106 | 143400 | 19400062550 | 42800 | 42850 | 42900 | 42800 | 1182 |
| 271 | 20250106 | 143300 | 19349436500 | 42850 | 42800 | 42900 | 42800 | 882 |
| 272 | 20250106 | 143200 | 19311629150 | 42850 | 42850 | 42900 | 42800 | 750 |
| 273 | 20250106 | 143100 | 19279482500 | 42850 | 42850 | 42900 | 42800 | 1250 |
| 274 | 20250106 | 143000 | 19225931400 | 42900 | 42850 | 42900 | 42800 | 1260 |
| 275 | 20250106 | 142900 | 19171931900 | 42900 | 42800 | 42900 | 42800 | 1214 |
| 276 | 20250106 | 142800 | 19119912200 | 42800 | 42850 | 42950 | 42800 | 1678 |
| 277 | 20250106 | 142700 | 19048006450 | 42850 | 42850 | 42950 | 42850 | 1483 |
| 278 | 20250106 | 142600 | 18984421050 | 42900 | 42900 | 42950 | 42850 | 777 |
| 279 | 20250106 | 142500 | 18951089650 | 42900 | 42900 | 42950 | 42850 | 1384 |
| 280 | 20250106 | 142400 | 18891750650 | 42900 | 42950 | 43000 | 42850 | 2464 |
| 281 | 20250106 | 142300 | 18786002300 | 42950 | 42900 | 42950 | 42850 | 1826 |
| 282 | 20250106 | 142200 | 18707613600 | 42900 | 42900 | 42950 | 42850 | 1774 |
| 283 | 20250106 | 142100 | 18631481150 | 42900 | 42850 | 42950 | 42850 | 1097 |
| 284 | 20250106 | 142000 | 18584420500 | 42850 | 42900 | 42950 | 42850 | 1211 |
| 285 | 20250106 | 141900 | 18532490400 | 42900 | 42850 | 42950 | 42850 | 780 |
| 286 | 20250106 | 141800 | 18499012050 | 42900 | 42900 | 42950 | 42850 | 1376 |
| 287 | 20250106 | 141700 | 18439950950 | 42900 | 42900 | 42950 | 42900 | 1377 |
| 288 | 20250106 | 141600 | 18380846250 | 42900 | 42950 | 43000 | 42850 | 1959 |
| 289 | 20250106 | 141500 | 18296751850 | 43000 | 43000 | 43000 | 42900 | 987 |
| 290 | 20250106 | 141400 | 18254363450 | 43000 | 42900 | 43000 | 42900 | 2491 |
| 291 | 20250106 | 141300 | 18147323250 | 42950 | 42950 | 43000 | 42900 | 1840 |
| 292 | 20250106 | 141200 | 18068278900 | 42950 | 43000 | 43000 | 42950 | 823 |
| 293 | 20250106 | 141100 | 18032921150 | 42950 | 42950 | 43000 | 42950 | 1451 |
| 294 | 20250106 | 141000 | 17970577750 | 42950 | 43000 | 43000 | 42900 | 2809 |
| 295 | 20250106 | 140900 | 17849908250 | 43000 | 43000 | 43000 | 42950 | 2018 |
| 296 | 20250106 | 140800 | 17763214700 | 42950 | 42850 | 43000 | 42850 | 5231 |
| 297 | 20250106 | 140700 | 17538461900 | 42850 | 42900 | 42950 | 42850 | 1023 |
| 298 | 20250106 | 140600 | 17494575850 | 42850 | 42800 | 42900 | 42800 | 1575 |
| 299 | 20250106 | 140500 | 17427099350 | 42850 | 42800 | 42900 | 42800 | 1165 |
| 300 | 20250106 | 140400 | 17377216350 | 42850 | 42800 | 42850 | 42800 | 1312 |
| 301 | 20250106 | 140300 | 17321043000 | 42800 | 42850 | 42850 | 42800 | 727 |
| 302 | 20250106 | 140200 | 17289913950 | 42800 | 42800 | 42850 | 42800 | 1026 |
| 303 | 20250106 | 140100 | 17245994300 | 42800 | 42800 | 42850 | 42800 | 683 |
| 304 | 20250106 | 140000 | 17216751000 | 42800 | 42800 | 42850 | 42800 | 1290 |
| 305 | 20250106 | 135900 | 17161519750 | 42800 | 42850 | 42900 | 42800 | 1044 |
| 306 | 20250106 | 135800 | 17116776200 | 42850 | 42900 | 42900 | 42850 | 1314 |
| 307 | 20250106 | 135700 | 17060461600 | 42900 | 42850 | 42900 | 42850 | 804 |
| 308 | 20250106 | 135600 | 17025999750 | 42900 | 42900 | 42950 | 42850 | 730 |
| 309 | 20250106 | 135500 | 16994693300 | 42900 | 42850 | 42950 | 42850 | 1408 |
| 310 | 20250106 | 135400 | 16934287500 | 42900 | 42850 | 42950 | 42850 | 1228 |
| 311 | 20250106 | 135300 | 16881625150 | 42850 | 42850 | 42900 | 42850 | 1187 |
| 312 | 20250106 | 135200 | 16830745000 | 42850 | 42900 | 42950 | 42850 | 889 |
| 313 | 20250106 | 135100 | 16792615300 | 42900 | 42850 | 43000 | 42850 | 2562 |
| 314 | 20250106 | 135000 | 16682625100 | 42850 | 42850 | 42900 | 42850 | 3361 |
| 315 | 20250106 | 134900 | 16538534900 | 42900 | 42850 | 42900 | 42850 | 942 |
| 316 | 20250106 | 134800 | 16498159900 | 42850 | 42850 | 42900 | 42850 | 666 |
| 317 | 20250106 | 134700 | 16469609550 | 42850 | 42900 | 42900 | 42850 | 942 |
| 318 | 20250106 | 134600 | 16429228050 | 42900 | 42850 | 42950 | 42850 | 1655 |
| 319 | 20250106 | 134500 | 16358234850 | 42900 | 42800 | 42900 | 42800 | 1614 |
| 320 | 20250106 | 134400 | 16289098300 | 42800 | 42850 | 42900 | 42800 | 843 |
| 321 | 20250106 | 134300 | 16252996250 | 42800 | 42750 | 42900 | 42750 | 2319 |
| 322 | 20250106 | 134200 | 16153634300 | 42800 | 42800 | 42850 | 42750 | 1709 |
| 323 | 20250106 | 134100 | 16080481050 | 42850 | 42800 | 42850 | 42800 | 638 |
| 324 | 20250106 | 134000 | 16053164150 | 42800 | 42900 | 42900 | 42800 | 2666 |
| 325 | 20250106 | 133900 | 15938951400 | 42900 | 42900 | 42900 | 42850 | 1849 |
| 326 | 20250106 | 133800 | 15859693050 | 42900 | 42900 | 42950 | 42850 | 4240 |
| 327 | 20250106 | 133700 | 15677796150 | 42900 | 42800 | 42950 | 42750 | 8593 |
| 328 | 20250106 | 133600 | 15309715950 | 42800 | 42650 | 42850 | 42600 | 4749 |
| 329 | 20250106 | 133500 | 15106814700 | 42650 | 42600 | 42650 | 42600 | 1265 |
| 330 | 20250106 | 133400 | 15052915150 | 42600 | 42650 | 42650 | 42600 | 847 |
| 331 | 20250106 | 133300 | 15016820500 | 42650 | 42600 | 42650 | 42550 | 809 |
| 332 | 20250106 | 133200 | 14982352700 | 42600 | 42600 | 42650 | 42600 | 1347 |
| 333 | 20250106 | 133100 | 14924959900 | 42600 | 42600 | 42650 | 42600 | 785 |
| 334 | 20250106 | 133000 | 14891507850 | 42550 | 42600 | 42600 | 42550 | 1356 |
| 335 | 20250106 | 132900 | 14833797900 | 42600 | 42600 | 42600 | 42550 | 802 |
| 336 | 20250106 | 132800 | 14799660400 | 42550 | 42500 | 42650 | 42500 | 1752 |
| 337 | 20250106 | 132700 | 14725055500 | 42500 | 42500 | 42550 | 42500 | 1136 |
| 338 | 20250106 | 132600 | 14676763350 | 42500 | 42550 | 42600 | 42500 | 1028 |
| 339 | 20250106 | 132500 | 14633038450 | 42550 | 42550 | 42600 | 42500 | 1250 |
| 340 | 20250106 | 132400 | 14579868600 | 42500 | 42550 | 42550 | 42500 | 789 |
| 341 | 20250106 | 132300 | 14546324250 | 42550 | 42550 | 42550 | 42500 | 576 |
| 342 | 20250106 | 132200 | 14521833700 | 42600 | 42500 | 42600 | 42500 | 1226 |
| 343 | 20250106 | 132100 | 14469658350 | 42500 | 42450 | 42550 | 42450 | 1994 |
| 344 | 20250106 | 132000 | 14384901150 | 42450 | 42500 | 42550 | 42450 | 1368 |
| 345 | 20250106 | 131900 | 14326805100 | 42450 | 42500 | 42500 | 42450 | 769 |
| 346 | 20250106 | 131800 | 14294151800 | 42500 | 42500 | 42500 | 42450 | 1062 |
| 347 | 20250106 | 131700 | 14249036600 | 42450 | 42450 | 42500 | 42450 | 1705 |
| 348 | 20250106 | 131600 | 14176647150 | 42450 | 42500 | 42500 | 42450 | 730 |
| 349 | 20250106 | 131500 | 14145646600 | 42450 | 42500 | 42500 | 42450 | 1222 |
| 350 | 20250106 | 131400 | 14093760500 | 42450 | 42450 | 42500 | 42450 | 872 |
| 351 | 20250106 | 131300 | 14056731200 | 42450 | 42450 | 42500 | 42450 | 962 |
| 352 | 20250106 | 131200 | 14015887650 | 42450 | 42450 | 42500 | 42450 | 857 |
| 353 | 20250106 | 131100 | 13979497850 | 42450 | 42500 | 42500 | 42450 | 794 |
| 354 | 20250106 | 131000 | 13945777450 | 42500 | 42500 | 42550 | 42450 | 1036 |
| 355 | 20250106 | 130900 | 13901770200 | 42500 | 42500 | 42550 | 42450 | 1018 |
| 356 | 20250106 | 130800 | 13858500100 | 42500 | 42500 | 42550 | 42450 | 1313 |
| 357 | 20250106 | 130700 | 13802690100 | 42450 | 42500 | 42550 | 42450 | 911 |
| 358 | 20250106 | 130600 | 13763966350 | 42500 | 42550 | 42550 | 42500 | 1154 |
| 359 | 20250106 | 130500 | 13714906250 | 42500 | 42500 | 42550 | 42500 | 821 |
| 360 | 20250106 | 130400 | 13680004300 | 42500 | 42500 | 42550 | 42500 | 643 |
| 361 | 20250106 | 130300 | 13652665050 | 42500 | 42500 | 42550 | 42500 | 914 |
| 362 | 20250106 | 130200 | 13613815000 | 42500 | 42550 | 42550 | 42500 | 931 |
| 363 | 20250106 | 130100 | 13574231850 | 42500 | 42500 | 42600 | 42500 | 1429 |
| 364 | 20250106 | 130000 | 13513449100 | 42500 | 42500 | 42550 | 42500 | 716 |
| 365 | 20250106 | 125900 | 13483007550 | 42500 | 42500 | 42550 | 42500 | 654 |
| 366 | 20250106 | 125800 | 13455201900 | 42550 | 42500 | 42550 | 42500 | 933 |
| 367 | 20250106 | 125700 | 13415537100 | 42500 | 42500 | 42550 | 42500 | 827 |
| 368 | 20250106 | 125600 | 13380378900 | 42500 | 42550 | 42550 | 42500 | 1473 |
| 369 | 20250106 | 125500 | 13317752200 | 42550 | 42500 | 42550 | 42450 | 2532 |
| 370 | 20250106 | 125400 | 13210063050 | 42550 | 42500 | 42550 | 42500 | 802 |
| 371 | 20250106 | 125300 | 13175962750 | 42500 | 42500 | 42550 | 42500 | 633 |
| 372 | 20250106 | 125200 | 13149056500 | 42550 | 42550 | 42600 | 42500 | 774 |
| 373 | 20250106 | 125100 | 13116132150 | 42550 | 42500 | 42600 | 42500 | 1507 |
| 374 | 20250106 | 125000 | 13052034900 | 42500 | 42500 | 42600 | 42450 | 9720 |
| 375 | 20250106 | 124900 | 12638935800 | 42500 | 42550 | 42550 | 42500 | 662 |
| 376 | 20250106 | 124800 | 12610789900 | 42550 | 42550 | 42550 | 42500 | 1240 |
| 377 | 20250106 | 124700 | 12558082750 | 42550 | 42550 | 42600 | 42500 | 1136 |
| 378 | 20250106 | 124600 | 12509757750 | 42550 | 42500 | 42550 | 42500 | 1109 |
| 379 | 20250106 | 124500 | 12462603200 | 42500 | 42500 | 42600 | 42500 | 1183 |
| 380 | 20250106 | 124400 | 12412276650 | 42500 | 42550 | 42550 | 42500 | 926 |
| 381 | 20250106 | 124300 | 12372901700 | 42550 | 42500 | 42600 | 42500 | 1351 |
| 382 | 20250106 | 124200 | 12315404800 | 42500 | 42550 | 42550 | 42500 | 714 |
| 383 | 20250106 | 124100 | 12285048400 | 42550 | 42550 | 42550 | 42500 | 784 |
| 384 | 20250106 | 124000 | 12251715550 | 42550 | 42550 | 42550 | 42500 | 1059 |
| 385 | 20250106 | 123900 | 12206693250 | 42550 | 42550 | 42550 | 42500 | 1140 |
| 386 | 20250106 | 123800 | 12158227850 | 42500 | 42500 | 42550 | 42500 | 669 |
| 387 | 20250106 | 123700 | 12129787850 | 42550 | 42500 | 42600 | 42500 | 1521 |
| 388 | 20250106 | 123600 | 12065068550 | 42500 | 42550 | 42600 | 42500 | 1063 |
| 389 | 20250106 | 123500 | 12019830700 | 42550 | 42550 | 42600 | 42550 | 1118 |
| 390 | 20250106 | 123400 | 11972248850 | 42550 | 42550 | 42600 | 42550 | 646 |
| 391 | 20250106 | 123300 | 11944755750 | 42600 | 42600 | 42600 | 42550 | 927 |
| 392 | 20250106 | 123200 | 11905296250 | 42600 | 42550 | 42600 | 42550 | 1210 |
| 393 | 20250106 | 123100 | 11853797900 | 42550 | 42550 | 42600 | 42550 | 1106 |
| 394 | 20250106 | 123000 | 11806726250 | 42550 | 42550 | 42600 | 42550 | 1102 |
| 395 | 20250106 | 122900 | 11759823200 | 42550 | 42600 | 42600 | 42550 | 708 |
| 396 | 20250106 | 122800 | 11729682450 | 42600 | 42550 | 42600 | 42550 | 797 |
| 397 | 20250106 | 122700 | 11695759450 | 42550 | 42600 | 42600 | 42550 | 967 |
| 398 | 20250106 | 122600 | 11654603500 | 42600 | 42600 | 42650 | 42550 | 870 |
| 399 | 20250106 | 122500 | 11617541700 | 42600 | 42550 | 42650 | 42550 | 1264 |
| 400 | 20250106 | 122400 | 11563715700 | 42550 | 42550 | 42600 | 42550 | 1009 |
| 401 | 20250106 | 122300 | 11520775850 | 42600 | 42600 | 42650 | 42550 | 588 |
| 402 | 20250106 | 122200 | 11495729300 | 42600 | 42650 | 42650 | 42600 | 1178 |
| 403 | 20250106 | 122100 | 11445530250 | 42600 | 42600 | 42650 | 42600 | 1042 |
| 404 | 20250106 | 122000 | 11401110600 | 42650 | 42600 | 42650 | 42600 | 1144 |
| 405 | 20250106 | 121900 | 11352355900 | 42600 | 42650 | 42700 | 42600 | 1090 |
| 406 | 20250106 | 121800 | 11305868450 | 42650 | 42600 | 42650 | 42600 | 916 |
| 407 | 20250106 | 121700 | 11266807950 | 42600 | 42550 | 42700 | 42550 | 1561 |
| 408 | 20250106 | 121600 | 11200293300 | 42550 | 42550 | 42600 | 42550 | 958 |
| 409 | 20250106 | 121500 | 11159512850 | 42550 | 42600 | 42650 | 42550 | 696 |
| 410 | 20250106 | 121400 | 11129877400 | 42550 | 42550 | 42600 | 42550 | 970 |
| 411 | 20250106 | 121300 | 11088592900 | 42550 | 42600 | 42600 | 42550 | 1477 |
| 412 | 20250106 | 121200 | 11025731100 | 42600 | 42600 | 42600 | 42550 | 910 |
| 413 | 20250106 | 121100 | 10986984650 | 42550 | 42550 | 42650 | 42550 | 827 |
| 414 | 20250106 | 121000 | 10951763650 | 42550 | 42550 | 42600 | 42550 | 1252 |
| 415 | 20250106 | 120900 | 10898472850 | 42550 | 42650 | 42650 | 42550 | 834 |
| 416 | 20250106 | 120800 | 10862963750 | 42650 | 42550 | 42650 | 42550 | 763 |
| 417 | 20250106 | 120700 | 10830475850 | 42550 | 42650 | 42650 | 42550 | 1374 |
| 418 | 20250106 | 120600 | 10771997200 | 42650 | 42550 | 42700 | 42550 | 841 |
| 419 | 20250106 | 120500 | 10736150050 | 42550 | 42550 | 42600 | 42550 | 1377 |
| 420 | 20250106 | 120400 | 10677543700 | 42550 | 42600 | 42600 | 42550 | 712 |
| 421 | 20250106 | 120300 | 10647243700 | 42600 | 42600 | 42600 | 42550 | 615 |
| 422 | 20250106 | 120200 | 10621061650 | 42600 | 42600 | 42700 | 42550 | 862 |
| 423 | 20250106 | 120100 | 10584315950 | 42550 | 42600 | 42700 | 42550 | 1211 |
| 424 | 20250106 | 120000 | 10532694900 | 42750 | 42550 | 42750 | 42550 | 2670 |
| 425 | 20250106 | 115900 | 10418771650 | 42550 | 42600 | 42600 | 42500 | 869 |
| 426 | 20250106 | 115800 | 10381803950 | 42600 | 42600 | 42600 | 42500 | 863 |
| 427 | 20250106 | 115700 | 10345067000 | 42550 | 42600 | 42650 | 42550 | 1010 |
| 428 | 20250106 | 115600 | 10302063950 | 42550 | 42550 | 42650 | 42550 | 651 |
| 429 | 20250106 | 115500 | 10274347950 | 42650 | 42550 | 42650 | 42550 | 1423 |
| 430 | 20250106 | 115400 | 10213755500 | 42600 | 42600 | 42600 | 42550 | 899 |
| 431 | 20250106 | 115300 | 10175491350 | 42600 | 42550 | 42600 | 42550 | 1241 |
| 432 | 20250106 | 115200 | 10122669650 | 42550 | 42550 | 42650 | 42550 | 953 |
| 433 | 20250106 | 115100 | 10082074750 | 42550 | 42550 | 42600 | 42550 | 601 |
| 434 | 20250106 | 115000 | 10056486100 | 42550 | 42600 | 42650 | 42550 | 2118 |
| 435 | 20250106 | 114900 | 9966268100 | 42600 | 42550 | 42600 | 42550 | 528 |
| 436 | 20250106 | 114800 | 9943796350 | 42550 | 42550 | 42600 | 42500 | 1269 |
| 437 | 20250106 | 114700 | 9889830400 | 42550 | 42500 | 42550 | 42500 | 1610 |
| 438 | 20250106 | 114600 | 9821367400 | 42550 | 42550 | 42550 | 42500 | 983 |
| 439 | 20250106 | 114500 | 9779565950 | 42550 | 42500 | 42600 | 42500 | 967 |
| 440 | 20250106 | 114400 | 9738448850 | 42550 | 42550 | 42600 | 42550 | 780 |
| 441 | 20250106 | 114300 | 9705252600 | 42600 | 42500 | 42600 | 42500 | 1448 |
| 442 | 20250106 | 114200 | 9643672400 | 42500 | 42550 | 42600 | 42500 | 982 |
| 443 | 20250106 | 114100 | 9601900400 | 42600 | 42550 | 42600 | 42500 | 1011 |
| 444 | 20250106 | 114000 | 9558875950 | 42550 | 42550 | 42600 | 42500 | 906 |
| 445 | 20250106 | 113900 | 9520335800 | 42550 | 42550 | 42600 | 42550 | 1082 |
| 446 | 20250106 | 113800 | 9474288150 | 42550 | 42550 | 42600 | 42550 | 833 |
| 447 | 20250106 | 113700 | 9438833350 | 42600 | 42550 | 42600 | 42550 | 708 |
| 448 | 20250106 | 113600 | 9408695500 | 42600 | 42600 | 42650 | 42550 | 2393 |
| 449 | 20250106 | 113500 | 9306700600 | 42600 | 42550 | 42650 | 42550 | 846 |
| 450 | 20250106 | 113400 | 9270679950 | 42550 | 42650 | 42650 | 42550 | 387 |
| 451 | 20250106 | 113300 | 9254193300 | 42600 | 42600 | 42650 | 42550 | 870 |
| 452 | 20250106 | 113200 | 9217134300 | 42600 | 42500 | 42650 | 42500 | 1840 |
| 453 | 20250106 | 113100 | 9138777450 | 42500 | 42500 | 42550 | 42500 | 1071 |
| 454 | 20250106 | 113000 | 9093251750 | 42500 | 42550 | 42550 | 42500 | 1637 |
| 455 | 20250106 | 112900 | 9023662350 | 42550 | 42500 | 42550 | 42500 | 435 |
| 456 | 20250106 | 112800 | 9005165100 | 42550 | 42500 | 42600 | 42500 | 1168 |
| 457 | 20250106 | 112700 | 8955477550 | 42500 | 42550 | 42600 | 42500 | 1050 |
| 458 | 20250106 | 112600 | 8910785000 | 42600 | 42550 | 42600 | 42550 | 751 |
| 459 | 20250106 | 112500 | 8878819500 | 42550 | 42550 | 42600 | 42500 | 1299 |
| 460 | 20250106 | 112400 | 8823587300 | 42550 | 42500 | 42550 | 42500 | 1250 |
| 461 | 20250106 | 112300 | 8770450300 | 42500 | 42550 | 42550 | 42500 | 1228 |
| 462 | 20250106 | 112200 | 8718239650 | 42550 | 42550 | 42550 | 42500 | 994 |
| 463 | 20250106 | 112100 | 8675984350 | 42500 | 42500 | 42550 | 42500 | 1186 |
| 464 | 20250106 | 112000 | 8625546800 | 42550 | 42550 | 42550 | 42500 | 1149 |
| 465 | 20250106 | 111900 | 8576697000 | 42550 | 42500 | 42550 | 42500 | 1043 |
| 466 | 20250106 | 111800 | 8532358350 | 42550 | 42500 | 42550 | 42500 | 447 |
| 467 | 20250106 | 111700 | 8513349350 | 42550 | 42500 | 42600 | 42500 | 1342 |
| 468 | 20250106 | 111600 | 8456270500 | 42550 | 42550 | 42600 | 42500 | 1270 |
| 469 | 20250106 | 111500 | 8402263350 | 42500 | 42550 | 42600 | 42500 | 781 |
| 470 | 20250106 | 111400 | 8369047250 | 42600 | 42550 | 42600 | 42500 | 1169 |
| 471 | 20250106 | 111300 | 8319316650 | 42600 | 42550 | 42600 | 42550 | 886 |
| 472 | 20250106 | 111200 | 8281605250 | 42550 | 42550 | 42600 | 42550 | 933 |
| 473 | 20250106 | 111100 | 8241895550 | 42550 | 42550 | 42600 | 42550 | 1224 |
| 474 | 20250106 | 111000 | 8189805600 | 42600 | 42550 | 42600 | 42550 | 808 |
| 475 | 20250106 | 110900 | 8155418850 | 42550 | 42550 | 42600 | 42550 | 1024 |
| 476 | 20250106 | 110800 | 8111833900 | 42550 | 42500 | 42600 | 42500 | 1265 |
| 477 | 20250106 | 110700 | 8058015000 | 42550 | 42500 | 42550 | 42500 | 1585 |
| 478 | 20250106 | 110600 | 7990621800 | 42550 | 42500 | 42550 | 42500 | 857 |
| 479 | 20250106 | 110500 | 7954181300 | 42550 | 42550 | 42550 | 42500 | 1579 |
| 480 | 20250106 | 110400 | 7887057150 | 42550 | 42500 | 42550 | 42500 | 1063 |
| 481 | 20250106 | 110300 | 7841867350 | 42500 | 42550 | 42600 | 42500 | 696 |
| 482 | 20250106 | 110200 | 7812263200 | 42550 | 42550 | 42600 | 42550 | 1301 |
| 483 | 20250106 | 110100 | 7756888700 | 42550 | 42550 | 42600 | 42550 | 898 |
| 484 | 20250106 | 110000 | 7718659350 | 42600 | 42650 | 42650 | 42550 | 781 |
| 485 | 20250106 | 105900 | 7685400250 | 42600 | 42500 | 42600 | 42500 | 2532 |
| 486 | 20250106 | 105800 | 7577607250 | 42500 | 42500 | 42550 | 42450 | 719 |
| 487 | 20250106 | 105700 | 7547051750 | 42450 | 42450 | 42550 | 42450 | 1079 |
| 488 | 20250106 | 105600 | 7501212050 | 42500 | 42500 | 42500 | 42450 | 2019 |
| 489 | 20250106 | 105500 | 7415426750 | 42500 | 42450 | 42500 | 42450 | 955 |
| 490 | 20250106 | 105400 | 7374878300 | 42500 | 42450 | 42500 | 42450 | 2375 |
| 491 | 20250106 | 105300 | 7274051200 | 42450 | 42450 | 42500 | 42400 | 1123 |
| 492 | 20250106 | 105200 | 7226374800 | 42450 | 42450 | 42500 | 42400 | 1260 |
| 493 | 20250106 | 105100 | 7172871750 | 42450 | 42500 | 42500 | 42400 | 985 |
| 494 | 20250106 | 105000 | 7131051050 | 42450 | 42450 | 42500 | 42450 | 974 |
| 495 | 20250106 | 104900 | 7089697400 | 42450 | 42450 | 42500 | 42400 | 1413 |
| 496 | 20250106 | 104800 | 7029715100 | 42450 | 42450 | 42500 | 42400 | 876 |
| 497 | 20250106 | 104700 | 6992547900 | 42450 | 42400 | 42500 | 42400 | 1844 |
| 498 | 20250106 | 104600 | 6914317800 | 42400 | 42450 | 42500 | 42400 | 1009 |
| 499 | 20250106 | 104500 | 6871492200 | 42450 | 42450 | 42450 | 42350 | 5570 |
| 500 | 20250106 | 104400 | 6635306950 | 42450 | 42400 | 42450 | 42400 | 596 |
| 501 | 20250106 | 104300 | 6610021400 | 42450 | 42400 | 42450 | 42400 | 632 |
| 502 | 20250106 | 104200 | 6583206000 | 42400 | 42450 | 42450 | 42400 | 1682 |
| 503 | 20250106 | 104100 | 6511875200 | 42400 | 42500 | 42500 | 42400 | 1062 |
| 504 | 20250106 | 104000 | 6466790800 | 42500 | 42500 | 42500 | 42450 | 1093 |
| 505 | 20250106 | 103900 | 6420379700 | 42500 | 42450 | 42500 | 42450 | 831 |
| 506 | 20250106 | 103800 | 6385090950 | 42450 | 42450 | 42550 | 42450 | 1078 |
| 507 | 20250106 | 103700 | 6339254650 | 42500 | 42450 | 42500 | 42450 | 1105 |
| 508 | 20250106 | 103600 | 6292331950 | 42500 | 42550 | 42550 | 42450 | 1033 |
| 509 | 20250106 | 103500 | 6248426700 | 42500 | 42450 | 42550 | 42450 | 1332 |
| 510 | 20250106 | 103400 | 6191800950 | 42500 | 42450 | 42550 | 42450 | 2240 |
| 511 | 20250106 | 103300 | 6096616950 | 42450 | 42450 | 42500 | 42450 | 874 |
| 512 | 20250106 | 103200 | 6059501350 | 42450 | 42450 | 42500 | 42450 | 827 |
| 513 | 20250106 | 103100 | 6024386350 | 42450 | 42500 | 42500 | 42450 | 1048 |
| 514 | 20250106 | 103000 | 5979886200 | 42450 | 42450 | 42500 | 42450 | 852 |
| 515 | 20250106 | 102900 | 5943708500 | 42500 | 42450 | 42500 | 42450 | 700 |
| 516 | 20250106 | 102800 | 5913981200 | 42450 | 42550 | 42550 | 42450 | 4657 |
| 517 | 20250106 | 102700 | 5716108900 | 42550 | 42550 | 42650 | 42500 | 1897 |
| 518 | 20250106 | 102600 | 5635380450 | 42550 | 42600 | 42600 | 42550 | 530 |
| 519 | 20250106 | 102500 | 5612817250 | 42550 | 42550 | 42650 | 42550 | 1001 |
| 520 | 20250106 | 102400 | 5570206400 | 42600 | 42550 | 42600 | 42550 | 776 |
| 521 | 20250106 | 102300 | 5537156800 | 42550 | 42600 | 42650 | 42550 | 979 |
| 522 | 20250106 | 102200 | 5495444250 | 42600 | 42650 | 42650 | 42600 | 861 |
| 523 | 20250106 | 102100 | 5458730250 | 42600 | 42650 | 42750 | 42600 | 617 |
| 524 | 20250106 | 102000 | 5432419400 | 42600 | 42650 | 42700 | 42600 | 1254 |
| 525 | 20250106 | 101900 | 5378986600 | 42700 | 42750 | 42750 | 42700 | 334 |
| 526 | 20250106 | 101800 | 5364713050 | 42700 | 42650 | 42800 | 42650 | 1314 |
| 527 | 20250106 | 101700 | 5308589700 | 42650 | 42700 | 42750 | 42650 | 1388 |
| 528 | 20250106 | 101600 | 5249332900 | 42700 | 42650 | 42700 | 42600 | 828 |
| 529 | 20250106 | 101500 | 5214021150 | 42600 | 42650 | 42650 | 42600 | 1099 |
| 530 | 20250106 | 101400 | 5167188650 | 42650 | 42600 | 42650 | 42600 | 519 |
| 531 | 20250106 | 101300 | 5145060300 | 42600 | 42650 | 42650 | 42600 | 711 |
| 532 | 20250106 | 101200 | 5114756400 | 42600 | 42600 | 42650 | 42600 | 841 |
| 533 | 20250106 | 101100 | 5078920450 | 42650 | 42700 | 42700 | 42600 | 452 |
| 534 | 20250106 | 101000 | 5059649350 | 42650 | 42650 | 42700 | 42600 | 829 |
| 535 | 20250106 | 100900 | 5024297650 | 42650 | 42600 | 42700 | 42600 | 599 |
| 536 | 20250106 | 100800 | 4998767100 | 42650 | 42600 | 42650 | 42600 | 993 |
| 537 | 20250106 | 100700 | 4956452200 | 42550 | 42600 | 42600 | 42550 | 601 |
| 538 | 20250106 | 100600 | 4930869300 | 42550 | 42650 | 42650 | 42550 | 809 |
| 539 | 20250106 | 100500 | 4896397950 | 42600 | 42750 | 42800 | 42600 | 774 |
| 540 | 20250106 | 100400 | 4863365650 | 42750 | 42650 | 42750 | 42600 | 1738 |
| 541 | 20250106 | 100300 | 4789213700 | 42600 | 42550 | 42650 | 42550 | 1545 |
| 542 | 20250106 | 100200 | 4723393450 | 42550 | 42450 | 42600 | 42450 | 1835 |
| 543 | 20250106 | 100100 | 4645370500 | 42450 | 42450 | 42450 | 42400 | 3439 |
| 544 | 20250106 | 100000 | 4499498650 | 42450 | 42450 | 42450 | 42400 | 1312 |
| 545 | 20250106 | 095900 | 4443854650 | 42400 | 42400 | 42450 | 42400 | 1128 |
| 546 | 20250106 | 095800 | 4396015400 | 42400 | 42450 | 42450 | 42400 | 3468 |
| 547 | 20250106 | 095700 | 4248826650 | 42450 | 42450 | 42500 | 42450 | 1997 |
| 548 | 20250106 | 095600 | 4164043350 | 42450 | 42500 | 42500 | 42450 | 534 |
| 549 | 20250106 | 095500 | 4141366200 | 42450 | 42500 | 42500 | 42450 | 1165 |
| 550 | 20250106 | 095400 | 4091889400 | 42500 | 42500 | 42500 | 42450 | 975 |
| 551 | 20250106 | 095300 | 4050489750 | 42450 | 42450 | 42550 | 42450 | 924 |
| 552 | 20250106 | 095200 | 4011242450 | 42500 | 42500 | 42550 | 42450 | 2036 |
| 553 | 20250106 | 095100 | 3924715500 | 42500 | 42550 | 42550 | 42500 | 1052 |
| 554 | 20250106 | 095000 | 3879995950 | 42500 | 42500 | 42550 | 42500 | 919 |
| 555 | 20250106 | 094900 | 3840930100 | 42500 | 42550 | 42550 | 42500 | 634 |
| 556 | 20250106 | 094800 | 3813972000 | 42550 | 42500 | 42550 | 42500 | 1074 |
| 557 | 20250106 | 094700 | 3768295050 | 42500 | 42550 | 42550 | 42500 | 527 |
| 558 | 20250106 | 094600 | 3745885200 | 42500 | 42500 | 42550 | 42500 | 759 |
| 559 | 20250106 | 094500 | 3713622650 | 42550 | 42550 | 42600 | 42500 | 766 |
| 560 | 20250106 | 094400 | 3681032100 | 42600 | 42500 | 42600 | 42500 | 1638 |
| 561 | 20250106 | 094300 | 3611344100 | 42500 | 42500 | 42550 | 42500 | 1109 |
| 562 | 20250106 | 094200 | 3564181900 | 42500 | 42500 | 42550 | 42500 | 1072 |
| 563 | 20250106 | 094100 | 3518599700 | 42550 | 42550 | 42550 | 42500 | 1146 |
| 564 | 20250106 | 094000 | 3469891750 | 42500 | 42500 | 42550 | 42500 | 1306 |
| 565 | 20250106 | 093900 | 3414347850 | 42500 | 42500 | 42550 | 42500 | 2447 |
| 566 | 20250106 | 093800 | 3310295750 | 42500 | 42500 | 42550 | 42500 | 412 |
| 567 | 20250106 | 093700 | 3292772700 | 42500 | 42600 | 42600 | 42500 | 784 |
| 568 | 20250106 | 093600 | 3259435650 | 42550 | 42500 | 42600 | 42500 | 414 |
| 569 | 20250106 | 093500 | 3241815500 | 42500 | 42550 | 42600 | 42500 | 3439 |
| 570 | 20250106 | 093400 | 3095468100 | 42600 | 42550 | 42600 | 42550 | 1871 |
| 571 | 20250106 | 093300 | 3015823450 | 42550 | 42600 | 42600 | 42550 | 1443 |
| 572 | 20250106 | 093200 | 2954398150 | 42550 | 42550 | 42600 | 42550 | 1586 |
| 573 | 20250106 | 093100 | 2886882950 | 42600 | 42550 | 42600 | 42550 | 700 |
| 574 | 20250106 | 093000 | 2857090450 | 42600 | 42550 | 42600 | 42550 | 1800 |
| 575 | 20250106 | 092900 | 2780477550 | 42600 | 42550 | 42600 | 42550 | 913 |
| 576 | 20250106 | 092800 | 2741621300 | 42550 | 42600 | 42650 | 42550 | 2017 |
| 577 | 20250106 | 092700 | 2655706250 | 42600 | 42650 | 42700 | 42600 | 2586 |
| 578 | 20250106 | 092600 | 2545437850 | 42650 | 42650 | 42700 | 42650 | 747 |
| 579 | 20250106 | 092500 | 2513567300 | 42700 | 42700 | 42700 | 42650 | 2324 |
| 580 | 20250106 | 092400 | 2414443250 | 42650 | 42650 | 42700 | 42650 | 695 |
| 581 | 20250106 | 092300 | 2384787750 | 42700 | 42700 | 42750 | 42650 | 1865 |
| 582 | 20250106 | 092200 | 2305148100 | 42700 | 42700 | 42750 | 42700 | 453 |
| 583 | 20250106 | 092100 | 2285799750 | 42700 | 42650 | 42700 | 42650 | 1372 |
| 584 | 20250106 | 092000 | 2227240850 | 42700 | 42600 | 42750 | 42600 | 3331 |
| 585 | 20250106 | 091900 | 2085158200 | 42600 | 42600 | 42650 | 42600 | 737 |
| 586 | 20250106 | 091800 | 2053750100 | 42600 | 42600 | 42650 | 42600 | 1061 |
| 587 | 20250106 | 091700 | 2008539800 | 42650 | 42700 | 42700 | 42600 | 1782 |
| 588 | 20250106 | 091600 | 1932516500 | 42700 | 42700 | 42800 | 42650 | 2606 |
| 589 | 20250106 | 091500 | 1821212100 | 42750 | 42750 | 42800 | 42750 | 1277 |
| 590 | 20250106 | 091400 | 1766620300 | 42750 | 42750 | 42900 | 42700 | 1697 |
| 591 | 20250106 | 091300 | 1694034650 | 42700 | 42750 | 42750 | 42700 | 359 |
| 592 | 20250106 | 091200 | 1678694500 | 42750 | 42850 | 42850 | 42750 | 3443 |
| 593 | 20250106 | 091100 | 1531342550 | 42850 | 42900 | 42900 | 42800 | 713 |
| 594 | 20250106 | 091000 | 1500799100 | 42950 | 42800 | 42950 | 42800 | 1981 |
| 595 | 20250106 | 090900 | 1415929300 | 42800 | 42750 | 42850 | 42700 | 2526 |
| 596 | 20250106 | 090800 | 1307905950 | 42750 | 42800 | 42800 | 42700 | 1488 |
| 597 | 20250106 | 090700 | 1244306250 | 42850 | 42800 | 42900 | 42800 | 4111 |
| 598 | 20250106 | 090600 | 1068193300 | 42800 | 42850 | 42900 | 42750 | 3342 |
| 599 | 20250106 | 090500 | 925048750 | 42900 | 42900 | 42900 | 42850 | 3777 |
| 600 | 20250106 | 090400 | 763026000 | 42850 | 42900 | 42950 | 42850 | 2562 |
| 601 | 20250106 | 090300 | 653125100 | 42900 | 43050 | 43050 | 42900 | 6506 |
| 602 | 20250106 | 090200 | 373569700 | 43050 | 43100 | 43150 | 43000 | 5037 |
| 603 | 20250106 | 090100 | 156496700 | 43100 | 43000 | 43200 | 43000 | 1536 |
| 604 | 20250106 | 090000 | 90288500 | 43000 | 43000 | 43100 | 43000 | 2099 |