34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250115 | 192000 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 9416 |
| 3 | 20250115 | 191900 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 4 | 20250115 | 191800 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 5 | 20250115 | 191700 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 6 | 20250115 | 191600 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 7 | 20250115 | 191500 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 8 | 20250115 | 191400 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 9 | 20250115 | 191300 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 10 | 20250115 | 191200 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 11 | 20250115 | 191100 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 12 | 20250115 | 191000 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 13 | 20250115 | 190900 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 14 | 20250115 | 190800 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 15 | 20250115 | 190700 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 16 | 20250115 | 190600 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 17 | 20250115 | 190500 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 18 | 20250115 | 190400 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 19 | 20250115 | 190300 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 20 | 20250115 | 190200 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 21 | 20250115 | 190100 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 22 | 20250115 | 190000 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 23 | 20250115 | 185900 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 24 | 20250115 | 185800 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 25 | 20250115 | 185700 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 26 | 20250115 | 185600 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 27 | 20250115 | 185500 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 28 | 20250115 | 185400 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 29 | 20250115 | 185300 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 30 | 20250115 | 185200 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 31 | 20250115 | 185100 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 32 | 20250115 | 185000 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 9416 |
| 33 | 20250115 | 184900 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 34 | 20250115 | 184800 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 35 | 20250115 | 184700 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 36 | 20250115 | 184600 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 37 | 20250115 | 184500 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 38 | 20250115 | 184400 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 39 | 20250115 | 184300 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 40 | 20250115 | 184200 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 41 | 20250115 | 184100 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 42 | 20250115 | 184000 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 43 | 20250115 | 183900 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 44 | 20250115 | 183800 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 45 | 20250115 | 183700 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 46 | 20250115 | 183600 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 47 | 20250115 | 183500 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 48 | 20250115 | 183400 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 49 | 20250115 | 183300 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 50 | 20250115 | 183200 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 51 | 20250115 | 183100 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 52 | 20250115 | 183000 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 53 | 20250115 | 182900 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 54 | 20250115 | 182800 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 55 | 20250115 | 182700 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 56 | 20250115 | 182600 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 57 | 20250115 | 182500 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 58 | 20250115 | 182400 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 59 | 20250115 | 182300 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 60 | 20250115 | 182200 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 61 | 20250115 | 182100 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 62 | 20250115 | 182000 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 9416 |
| 63 | 20250115 | 181900 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 64 | 20250115 | 181800 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 65 | 20250115 | 181700 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 66 | 20250115 | 181600 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 67 | 20250115 | 181500 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 68 | 20250115 | 181400 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 69 | 20250115 | 181300 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 70 | 20250115 | 181200 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 71 | 20250115 | 181100 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 72 | 20250115 | 181000 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 73 | 20250115 | 180900 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 74 | 20250115 | 180800 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 75 | 20250115 | 180700 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 76 | 20250115 | 180600 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 77 | 20250115 | 180500 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 78 | 20250115 | 180400 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 79 | 20250115 | 180300 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 80 | 20250115 | 180200 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 81 | 20250115 | 180100 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 82 | 20250115 | 180000 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 83 | 20250115 | 175900 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 84 | 20250115 | 175800 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 85 | 20250115 | 175700 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 86 | 20250115 | 175600 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 87 | 20250115 | 175500 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 88 | 20250115 | 175400 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 89 | 20250115 | 175300 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 90 | 20250115 | 175200 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 91 | 20250115 | 175100 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 92 | 20250115 | 175000 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 9416 |
| 93 | 20250115 | 174900 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 94 | 20250115 | 174800 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 95 | 20250115 | 174700 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 96 | 20250115 | 174600 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 97 | 20250115 | 174500 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 98 | 20250115 | 174400 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 99 | 20250115 | 174300 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 100 | 20250115 | 174200 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 101 | 20250115 | 174100 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 102 | 20250115 | 174000 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 103 | 20250115 | 173900 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 104 | 20250115 | 173800 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 105 | 20250115 | 173700 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 106 | 20250115 | 173600 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 107 | 20250115 | 173500 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 108 | 20250115 | 173400 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 109 | 20250115 | 173300 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 110 | 20250115 | 173200 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 111 | 20250115 | 173100 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 112 | 20250115 | 173000 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 113 | 20250115 | 172900 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 114 | 20250115 | 172800 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 115 | 20250115 | 172700 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 116 | 20250115 | 172600 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 117 | 20250115 | 172500 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 118 | 20250115 | 172400 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 119 | 20250115 | 172300 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 120 | 20250115 | 172200 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 121 | 20250115 | 172100 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 122 | 20250115 | 172000 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 9416 |
| 123 | 20250115 | 171900 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 124 | 20250115 | 171800 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 125 | 20250115 | 171700 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 126 | 20250115 | 171600 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 127 | 20250115 | 171500 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 128 | 20250115 | 171400 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 129 | 20250115 | 171300 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 130 | 20250115 | 171200 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 131 | 20250115 | 171100 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 132 | 20250115 | 171000 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 133 | 20250115 | 170900 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 134 | 20250115 | 170800 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 135 | 20250115 | 170700 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 136 | 20250115 | 170600 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 137 | 20250115 | 170500 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 138 | 20250115 | 170400 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 139 | 20250115 | 170300 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 140 | 20250115 | 170200 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 141 | 20250115 | 170100 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 142 | 20250115 | 170000 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 143 | 20250115 | 165900 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 144 | 20250115 | 165800 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 145 | 20250115 | 165700 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 146 | 20250115 | 165600 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 147 | 20250115 | 165500 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 148 | 20250115 | 165400 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 149 | 20250115 | 165300 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 150 | 20250115 | 165200 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 151 | 20250115 | 165100 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 152 | 20250115 | 165000 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 9416 |
| 153 | 20250115 | 164900 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 154 | 20250115 | 164800 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 155 | 20250115 | 164700 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 156 | 20250115 | 164600 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 157 | 20250115 | 164500 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 158 | 20250115 | 164400 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 159 | 20250115 | 164300 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 160 | 20250115 | 164200 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 161 | 20250115 | 164100 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 162 | 20250115 | 164000 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 163 | 20250115 | 163900 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 164 | 20250115 | 163800 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 165 | 20250115 | 163700 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 166 | 20250115 | 163600 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 167 | 20250115 | 163500 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 168 | 20250115 | 163400 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 169 | 20250115 | 163300 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 170 | 20250115 | 163200 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 171 | 20250115 | 163100 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 172 | 20250115 | 163000 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 173 | 20250115 | 162900 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 174 | 20250115 | 162800 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 175 | 20250115 | 162700 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 176 | 20250115 | 162600 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 177 | 20250115 | 162500 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 178 | 20250115 | 162400 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 179 | 20250115 | 162300 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 180 | 20250115 | 162200 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 181 | 20250115 | 162100 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 182 | 20250115 | 162000 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 9416 |
| 183 | 20250115 | 161900 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 184 | 20250115 | 161800 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 185 | 20250115 | 161700 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 186 | 20250115 | 161600 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 187 | 20250115 | 161500 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 188 | 20250115 | 161400 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 189 | 20250115 | 161300 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 190 | 20250115 | 161200 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 191 | 20250115 | 161100 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 192 | 20250115 | 161000 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 193 | 20250115 | 160900 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 194 | 20250115 | 160800 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 195 | 20250115 | 160700 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 196 | 20250115 | 160600 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 197 | 20250115 | 160500 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 198 | 20250115 | 160400 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 199 | 20250115 | 160300 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 200 | 20250115 | 160200 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 201 | 20250115 | 160100 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 202 | 20250115 | 160000 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 203 | 20250115 | 155900 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 204 | 20250115 | 155800 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 205 | 20250115 | 155700 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 206 | 20250115 | 155600 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 207 | 20250115 | 155500 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 208 | 20250115 | 155400 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 209 | 20250115 | 155300 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 210 | 20250115 | 155200 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 211 | 20250115 | 155100 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 212 | 20250115 | 155000 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 9416 |
| 213 | 20250115 | 154900 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 214 | 20250115 | 154800 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 215 | 20250115 | 154700 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 216 | 20250115 | 154600 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 217 | 20250115 | 154500 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 218 | 20250115 | 154400 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 219 | 20250115 | 154300 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 220 | 20250115 | 154200 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 221 | 20250115 | 154100 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 222 | 20250115 | 154000 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 223 | 20250115 | 153900 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 224 | 20250115 | 153800 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 225 | 20250115 | 153700 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 226 | 20250115 | 153600 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 227 | 20250115 | 153500 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 228 | 20250115 | 153400 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 229 | 20250115 | 153300 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 230 | 20250115 | 153200 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 231 | 20250115 | 153100 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 232 | 20250115 | 153000 | 23772896550 | 35000 | 35000 | 35000 | 35000 | 9416 |
| 233 | 20250115 | 152900 | 23443336550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 234 | 20250115 | 152800 | 23443336550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 235 | 20250115 | 152700 | 23443336550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 236 | 20250115 | 152600 | 23443336550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 237 | 20250115 | 152500 | 23443336550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 238 | 20250115 | 152400 | 23443336550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 239 | 20250115 | 152300 | 23443336550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 240 | 20250115 | 152200 | 23443336550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 241 | 20250115 | 152100 | 23443336550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 242 | 20250115 | 152000 | 23443336550 | 35000 | 35000 | 35000 | 35000 | 0 |
| 243 | 20250115 | 151900 | 23443336550 | 35000 | 35000 | 35000 | 34950 | 1654 |
| 244 | 20250115 | 151800 | 23385461150 | 35000 | 34950 | 35000 | 34950 | 411 |
| 245 | 20250115 | 151700 | 23371085100 | 34950 | 35000 | 35000 | 34900 | 2397 |
| 246 | 20250115 | 151600 | 23287343900 | 35000 | 34950 | 35000 | 34950 | 74 |
| 247 | 20250115 | 151500 | 23284755300 | 34950 | 35000 | 35000 | 34950 | 1386 |
| 248 | 20250115 | 151400 | 23236314400 | 35000 | 34950 | 35000 | 34950 | 1317 |
| 249 | 20250115 | 151300 | 23190281550 | 34950 | 34950 | 35000 | 34950 | 281 |
| 250 | 20250115 | 151200 | 23180453400 | 34950 | 35000 | 35050 | 34900 | 3486 |
| 251 | 20250115 | 151100 | 23058478150 | 35000 | 35050 | 35050 | 35000 | 2415 |
| 252 | 20250115 | 151000 | 22973944100 | 35000 | 35000 | 35050 | 35000 | 159 |
| 253 | 20250115 | 150900 | 22968376400 | 35050 | 35000 | 35050 | 35000 | 250 |
| 254 | 20250115 | 150800 | 22959622200 | 35000 | 35050 | 35050 | 35000 | 1115 |
| 255 | 20250115 | 150700 | 22920576100 | 35050 | 35050 | 35050 | 35000 | 205 |
| 256 | 20250115 | 150600 | 22913392300 | 35050 | 35050 | 35050 | 35000 | 527 |
| 257 | 20250115 | 150500 | 22894926300 | 35050 | 35050 | 35050 | 35000 | 2412 |
| 258 | 20250115 | 150400 | 22810401950 | 35050 | 35000 | 35050 | 35000 | 1443 |
| 259 | 20250115 | 150300 | 22759828950 | 35050 | 35050 | 35050 | 34950 | 229 |
| 260 | 20250115 | 150200 | 22751807750 | 35050 | 35000 | 35050 | 34950 | 2958 |
| 261 | 20250115 | 150100 | 22648294750 | 35000 | 34950 | 35000 | 34950 | 2106 |
| 262 | 20250115 | 150000 | 22574660950 | 35000 | 35000 | 35000 | 34950 | 203 |
| 263 | 20250115 | 145900 | 22567557150 | 34950 | 35000 | 35000 | 34950 | 515 |
| 264 | 20250115 | 145800 | 22549538250 | 34950 | 34950 | 35000 | 34950 | 730 |
| 265 | 20250115 | 145700 | 22524010250 | 34950 | 34950 | 34950 | 34900 | 1402 |
| 266 | 20250115 | 145600 | 22475011400 | 34950 | 34950 | 34950 | 34900 | 288 |
| 267 | 20250115 | 145500 | 22464947550 | 34950 | 34950 | 34950 | 34900 | 389 |
| 268 | 20250115 | 145400 | 22451353450 | 34950 | 34950 | 34950 | 34950 | 135 |
| 269 | 20250115 | 145300 | 22446635200 | 34950 | 34900 | 34950 | 34900 | 332 |
| 270 | 20250115 | 145200 | 22435044150 | 34900 | 34950 | 34950 | 34900 | 595 |
| 271 | 20250115 | 145100 | 22414264450 | 34950 | 34900 | 34950 | 34900 | 652 |
| 272 | 20250115 | 145000 | 22391487500 | 34950 | 34950 | 34950 | 34900 | 206 |
| 273 | 20250115 | 144900 | 22384287950 | 34900 | 34900 | 34950 | 34850 | 1534 |
| 274 | 20250115 | 144800 | 22330750300 | 34900 | 34900 | 34900 | 34900 | 335 |
| 275 | 20250115 | 144700 | 22319058800 | 34900 | 34900 | 34900 | 34850 | 428 |
| 276 | 20250115 | 144600 | 22304122750 | 34900 | 34900 | 34950 | 34900 | 387 |
| 277 | 20250115 | 144500 | 22290615250 | 34900 | 34900 | 34900 | 34850 | 673 |
| 278 | 20250115 | 144400 | 22267132700 | 34850 | 34900 | 34900 | 34850 | 1248 |
| 279 | 20250115 | 144300 | 22223633650 | 34850 | 34900 | 34950 | 34850 | 711 |
| 280 | 20250115 | 144200 | 22198838900 | 34900 | 34950 | 34950 | 34900 | 3095 |
| 281 | 20250115 | 144100 | 22090802050 | 34950 | 34950 | 35000 | 34950 | 1000 |
| 282 | 20250115 | 144000 | 22055850000 | 35000 | 34950 | 35000 | 34950 | 1234 |
| 283 | 20250115 | 143900 | 22012720050 | 35000 | 35000 | 35000 | 34950 | 431 |
| 284 | 20250115 | 143800 | 21997638700 | 35000 | 35000 | 35000 | 34950 | 81 |
| 285 | 20250115 | 143700 | 21994806950 | 34950 | 34950 | 35000 | 34950 | 82 |
| 286 | 20250115 | 143600 | 21991940700 | 35000 | 35000 | 35050 | 34950 | 923 |
| 287 | 20250115 | 143500 | 21959635750 | 35000 | 35000 | 35050 | 35000 | 1274 |
| 288 | 20250115 | 143400 | 21915045050 | 35000 | 35050 | 35050 | 35000 | 173 |
| 289 | 20250115 | 143300 | 21908987250 | 35000 | 35000 | 35050 | 35000 | 23 |
| 290 | 20250115 | 143200 | 21908181700 | 35050 | 35000 | 35050 | 35000 | 2660 |
| 291 | 20250115 | 143100 | 21815080300 | 34950 | 35000 | 35000 | 34950 | 46 |
| 292 | 20250115 | 143000 | 21813470450 | 35000 | 34950 | 35000 | 34950 | 832 |
| 293 | 20250115 | 142900 | 21784391900 | 35000 | 34950 | 35000 | 34900 | 715 |
| 294 | 20250115 | 142800 | 21759402600 | 34900 | 34950 | 35000 | 34900 | 2763 |
| 295 | 20250115 | 142700 | 21662835800 | 35000 | 34950 | 35000 | 34950 | 124 |
| 296 | 20250115 | 142600 | 21658501050 | 35000 | 34950 | 35000 | 34950 | 26 |
| 297 | 20250115 | 142500 | 21657591750 | 34950 | 35000 | 35000 | 34950 | 854 |
| 298 | 20250115 | 142400 | 21627734200 | 35000 | 35000 | 35000 | 34950 | 341 |
| 299 | 20250115 | 142300 | 21615815750 | 34950 | 34950 | 35000 | 34900 | 672 |
| 300 | 20250115 | 142200 | 21592329800 | 34950 | 34950 | 35000 | 34950 | 209 |
| 301 | 20250115 | 142100 | 21585025050 | 34950 | 34950 | 35000 | 34950 | 1543 |
| 302 | 20250115 | 142000 | 21531081500 | 35000 | 34950 | 35050 | 34950 | 441 |
| 303 | 20250115 | 141900 | 21515647050 | 35000 | 35000 | 35000 | 35000 | 86 |
| 304 | 20250115 | 141800 | 21512637050 | 34950 | 35000 | 35050 | 34950 | 2446 |
| 305 | 20250115 | 141700 | 21427066700 | 35050 | 35050 | 35050 | 35000 | 71 |
| 306 | 20250115 | 141600 | 21424580950 | 35050 | 35000 | 35050 | 35000 | 897 |
| 307 | 20250115 | 141500 | 21393185000 | 35000 | 35050 | 35100 | 35000 | 2496 |
| 308 | 20250115 | 141400 | 21305751900 | 35100 | 35050 | 35100 | 35050 | 190 |
| 309 | 20250115 | 141300 | 21299091900 | 35050 | 35050 | 35100 | 35050 | 1852 |
| 310 | 20250115 | 141200 | 21234179100 | 35050 | 35050 | 35100 | 35050 | 544 |
| 311 | 20250115 | 141100 | 21215099600 | 35100 | 35100 | 35100 | 35050 | 238 |
| 312 | 20250115 | 141000 | 21206755900 | 35100 | 35050 | 35100 | 35050 | 338 |
| 313 | 20250115 | 140900 | 21194908050 | 35050 | 35050 | 35100 | 35050 | 211 |
| 314 | 20250115 | 140800 | 21187508950 | 35050 | 35050 | 35100 | 35050 | 589 |
| 315 | 20250115 | 140700 | 21166835950 | 35050 | 35050 | 35100 | 35050 | 965 |
| 316 | 20250115 | 140600 | 21132974900 | 35100 | 35100 | 35100 | 35050 | 437 |
| 317 | 20250115 | 140500 | 21117638200 | 35050 | 35100 | 35100 | 35050 | 153 |
| 318 | 20250115 | 140400 | 21112273000 | 35050 | 35050 | 35100 | 35050 | 187 |
| 319 | 20250115 | 140300 | 21105718500 | 35050 | 35050 | 35100 | 35050 | 931 |
| 320 | 20250115 | 140200 | 21073084750 | 35100 | 35050 | 35100 | 35000 | 474 |
| 321 | 20250115 | 140100 | 21056467100 | 35050 | 35100 | 35100 | 35000 | 1953 |
| 322 | 20250115 | 140000 | 20987972400 | 35150 | 35200 | 35200 | 35150 | 685 |
| 323 | 20250115 | 135900 | 20963894400 | 35150 | 35150 | 35200 | 35150 | 594 |
| 324 | 20250115 | 135800 | 20943010300 | 35150 | 35150 | 35200 | 35150 | 579 |
| 325 | 20250115 | 135700 | 20922653050 | 35150 | 35200 | 35200 | 35150 | 448 |
| 326 | 20250115 | 135600 | 20906902300 | 35150 | 35100 | 35200 | 35100 | 679 |
| 327 | 20250115 | 135500 | 20883032600 | 35100 | 35150 | 35150 | 35100 | 689 |
| 328 | 20250115 | 135400 | 20858843750 | 35100 | 35150 | 35200 | 35100 | 165 |
| 329 | 20250115 | 135300 | 20853044850 | 35150 | 35150 | 35200 | 35150 | 810 |
| 330 | 20250115 | 135200 | 20824569300 | 35150 | 35100 | 35150 | 35100 | 3182 |
| 331 | 20250115 | 135100 | 20712793450 | 35100 | 35150 | 35150 | 35100 | 1486 |
| 332 | 20250115 | 135000 | 20660634700 | 35150 | 35150 | 35150 | 35100 | 2192 |
| 333 | 20250115 | 134900 | 20583686200 | 35100 | 35150 | 35150 | 35100 | 218 |
| 334 | 20250115 | 134800 | 20576023800 | 35150 | 35150 | 35150 | 35100 | 411 |
| 335 | 20250115 | 134700 | 20561585100 | 35100 | 35150 | 35150 | 35100 | 781 |
| 336 | 20250115 | 134600 | 20534133750 | 35150 | 35150 | 35200 | 35100 | 4808 |
| 337 | 20250115 | 134500 | 20365142200 | 35150 | 35100 | 35150 | 35100 | 871 |
| 338 | 20250115 | 134400 | 20334532250 | 35100 | 35100 | 35150 | 35100 | 574 |
| 339 | 20250115 | 134300 | 20314379200 | 35100 | 35150 | 35150 | 35100 | 306 |
| 340 | 20250115 | 134200 | 20303637900 | 35150 | 35100 | 35150 | 35100 | 357 |
| 341 | 20250115 | 134100 | 20291103500 | 35100 | 35100 | 35150 | 35100 | 853 |
| 342 | 20250115 | 134000 | 20261163100 | 35150 | 35100 | 35150 | 35100 | 485 |
| 343 | 20250115 | 133900 | 20244138650 | 35100 | 35000 | 35150 | 34950 | 10344 |
| 344 | 20250115 | 133800 | 19881654950 | 35000 | 34950 | 35000 | 34950 | 711 |
| 345 | 20250115 | 133700 | 19856801750 | 34950 | 34900 | 34950 | 34900 | 4473 |
| 346 | 20250115 | 133600 | 19700470700 | 34950 | 34900 | 34950 | 34900 | 207 |
| 347 | 20250115 | 133500 | 19693236250 | 34950 | 34950 | 34950 | 34950 | 217 |
| 348 | 20250115 | 133400 | 19685652100 | 34950 | 34950 | 34950 | 34950 | 240 |
| 349 | 20250115 | 133300 | 19677264100 | 34900 | 34950 | 34950 | 34900 | 67 |
| 350 | 20250115 | 133200 | 19674925700 | 34950 | 34950 | 34950 | 34900 | 491 |
| 351 | 20250115 | 133100 | 19657765650 | 34950 | 34950 | 34950 | 34950 | 227 |
| 352 | 20250115 | 133000 | 19649832000 | 34950 | 34950 | 34950 | 34950 | 826 |
| 353 | 20250115 | 132900 | 19620963300 | 34900 | 34900 | 34950 | 34900 | 390 |
| 354 | 20250115 | 132800 | 19607338350 | 34950 | 34950 | 34950 | 34900 | 1128 |
| 355 | 20250115 | 132700 | 19567914950 | 34950 | 34950 | 34950 | 34950 | 290 |
| 356 | 20250115 | 132600 | 19557779450 | 35000 | 35000 | 35000 | 34950 | 572 |
| 357 | 20250115 | 132500 | 19537780450 | 35000 | 34950 | 35000 | 34900 | 692 |
| 358 | 20250115 | 132400 | 19513587450 | 34950 | 34950 | 34950 | 34900 | 258 |
| 359 | 20250115 | 132300 | 19504570750 | 34950 | 34950 | 35000 | 34950 | 1663 |
| 360 | 20250115 | 132200 | 19446446400 | 35000 | 34950 | 35000 | 34950 | 119 |
| 361 | 20250115 | 132100 | 19442284850 | 34950 | 34950 | 35000 | 34950 | 120 |
| 362 | 20250115 | 132000 | 19438089750 | 35000 | 35000 | 35000 | 34950 | 367 |
| 363 | 20250115 | 131900 | 19425249300 | 34950 | 34900 | 34950 | 34900 | 2140 |
| 364 | 20250115 | 131800 | 19350463100 | 34950 | 34900 | 34950 | 34900 | 1917 |
| 365 | 20250115 | 131700 | 19283553150 | 34900 | 34850 | 34900 | 34850 | 138 |
| 366 | 20250115 | 131600 | 19278742400 | 34850 | 34900 | 34900 | 34850 | 212 |
| 367 | 20250115 | 131500 | 19271344450 | 34850 | 34850 | 34900 | 34850 | 451 |
| 368 | 20250115 | 131400 | 19255614400 | 34850 | 34850 | 34850 | 34850 | 1401 |
| 369 | 20250115 | 131300 | 19206789550 | 34850 | 34900 | 34900 | 34850 | 625 |
| 370 | 20250115 | 131200 | 19185008000 | 34850 | 34900 | 34900 | 34850 | 241 |
| 371 | 20250115 | 131100 | 19176608850 | 34850 | 34850 | 34900 | 34850 | 1181 |
| 372 | 20250115 | 131000 | 19135449800 | 34850 | 34900 | 34900 | 34850 | 108 |
| 373 | 20250115 | 130900 | 19131684550 | 34850 | 34900 | 34900 | 34850 | 152 |
| 374 | 20250115 | 130800 | 19126380800 | 34900 | 34900 | 34950 | 34900 | 780 |
| 375 | 20250115 | 130700 | 19099158700 | 34900 | 34950 | 34950 | 34900 | 41 |
| 376 | 20250115 | 130600 | 19097726500 | 34950 | 34900 | 34950 | 34900 | 303 |
| 377 | 20250115 | 130500 | 19087151650 | 34900 | 34900 | 34900 | 34850 | 841 |
| 378 | 20250115 | 130400 | 19057802250 | 34900 | 34900 | 34900 | 34900 | 1634 |
| 379 | 20250115 | 130300 | 19000775650 | 34900 | 34950 | 34950 | 34900 | 132 |
| 380 | 20250115 | 130200 | 18996163550 | 34900 | 34950 | 35000 | 34900 | 1642 |
| 381 | 20250115 | 130100 | 18938774850 | 34950 | 34950 | 35000 | 34950 | 407 |
| 382 | 20250115 | 130000 | 18924549400 | 34950 | 34950 | 35000 | 34950 | 131 |
| 383 | 20250115 | 125900 | 18919970050 | 35000 | 35000 | 35000 | 34950 | 502 |
| 384 | 20250115 | 125800 | 18902400600 | 34950 | 34950 | 35000 | 34950 | 2079 |
| 385 | 20250115 | 125700 | 18829738300 | 34900 | 34900 | 34950 | 34900 | 1442 |
| 386 | 20250115 | 125600 | 18779359050 | 34900 | 34850 | 34900 | 34850 | 3376 |
| 387 | 20250115 | 125500 | 18661557200 | 34900 | 34850 | 34900 | 34850 | 453 |
| 388 | 20250115 | 125400 | 18645769550 | 34900 | 34900 | 34900 | 34900 | 16 |
| 389 | 20250115 | 125300 | 18645211150 | 34850 | 34900 | 34900 | 34850 | 411 |
| 390 | 20250115 | 125200 | 18630867600 | 34900 | 34900 | 34950 | 34900 | 4940 |
| 391 | 20250115 | 125100 | 18458382050 | 34900 | 34850 | 34900 | 34850 | 209 |
| 392 | 20250115 | 125000 | 18451096500 | 34900 | 34900 | 34900 | 34850 | 152 |
| 393 | 20250115 | 124900 | 18445795600 | 34900 | 34850 | 34900 | 34850 | 351 |
| 394 | 20250115 | 124800 | 18433552300 | 34850 | 34800 | 34850 | 34800 | 2637 |
| 395 | 20250115 | 124700 | 18341736400 | 34850 | 34800 | 34850 | 34800 | 1780 |
| 396 | 20250115 | 124600 | 18279707500 | 34800 | 34850 | 34850 | 34800 | 372 |
| 397 | 20250115 | 124500 | 18266758450 | 34850 | 34800 | 34850 | 34800 | 491 |
| 398 | 20250115 | 124400 | 18249647150 | 34850 | 34850 | 34850 | 34800 | 1299 |
| 399 | 20250115 | 124300 | 18204377100 | 34850 | 34800 | 34850 | 34800 | 175 |
| 400 | 20250115 | 124200 | 18198283300 | 34800 | 34800 | 34800 | 34750 | 1263 |
| 401 | 20250115 | 124100 | 18154332200 | 34750 | 34750 | 34750 | 34750 | 539 |
| 402 | 20250115 | 124000 | 18135601950 | 34750 | 34750 | 34750 | 34700 | 1367 |
| 403 | 20250115 | 123900 | 18088117800 | 34700 | 34800 | 34850 | 34700 | 2471 |
| 404 | 20250115 | 123800 | 18002221600 | 34800 | 34850 | 34850 | 34800 | 1709 |
| 405 | 20250115 | 123700 | 17942722000 | 34850 | 34800 | 34850 | 34800 | 366 |
| 406 | 20250115 | 123600 | 17929978200 | 34800 | 34850 | 34850 | 34800 | 2326 |
| 407 | 20250115 | 123500 | 17849029050 | 34850 | 34750 | 34850 | 34750 | 2697 |
| 408 | 20250115 | 123400 | 17755165500 | 34750 | 34800 | 34800 | 34750 | 739 |
| 409 | 20250115 | 123300 | 17729470800 | 34800 | 34750 | 34800 | 34750 | 1095 |
| 410 | 20250115 | 123200 | 17691391150 | 34800 | 34750 | 34800 | 34750 | 701 |
| 411 | 20250115 | 123100 | 17667015250 | 34750 | 34750 | 34800 | 34750 | 438 |
| 412 | 20250115 | 123000 | 17651794700 | 34800 | 34750 | 34800 | 34700 | 3392 |
| 413 | 20250115 | 122900 | 17533916300 | 34750 | 34700 | 34750 | 34650 | 1892 |
| 414 | 20250115 | 122800 | 17468279400 | 34650 | 34650 | 34650 | 34650 | 320 |
| 415 | 20250115 | 122700 | 17457191400 | 34650 | 34700 | 34700 | 34650 | 1900 |
| 416 | 20250115 | 122600 | 17391345850 | 34650 | 34700 | 34700 | 34650 | 773 |
| 417 | 20250115 | 122500 | 17364522850 | 34700 | 34700 | 34700 | 34650 | 1124 |
| 418 | 20250115 | 122400 | 17325520250 | 34750 | 34650 | 34750 | 34600 | 4680 |
| 419 | 20250115 | 122300 | 17163234500 | 34650 | 34600 | 34700 | 34600 | 3401 |
| 420 | 20250115 | 122200 | 17045396350 | 34600 | 34600 | 34600 | 34550 | 812 |
| 421 | 20250115 | 122100 | 17017313900 | 34600 | 34550 | 34600 | 34550 | 6659 |
| 422 | 20250115 | 122000 | 16787169000 | 34600 | 34550 | 34600 | 34550 | 342 |
| 423 | 20250115 | 121900 | 16775344500 | 34550 | 34500 | 34600 | 34500 | 240 |
| 424 | 20250115 | 121800 | 16767048600 | 34550 | 34550 | 34550 | 34500 | 668 |
| 425 | 20250115 | 121700 | 16743969950 | 34500 | 34500 | 34500 | 34500 | 8 |
| 426 | 20250115 | 121600 | 16743693950 | 34500 | 34550 | 34600 | 34500 | 1502 |
| 427 | 20250115 | 121500 | 16691845550 | 34500 | 34500 | 34550 | 34500 | 227 |
| 428 | 20250115 | 121400 | 16684009750 | 34550 | 34500 | 34550 | 34500 | 397 |
| 429 | 20250115 | 121300 | 16670303950 | 34500 | 34450 | 34550 | 34450 | 329 |
| 430 | 20250115 | 121200 | 16658940850 | 34500 | 34400 | 34500 | 34400 | 1242 |
| 431 | 20250115 | 121100 | 16616097600 | 34400 | 34450 | 34500 | 34400 | 629 |
| 432 | 20250115 | 121000 | 16594426300 | 34450 | 34450 | 34500 | 34450 | 999 |
| 433 | 20250115 | 120900 | 16560003950 | 34450 | 34450 | 34500 | 34400 | 412 |
| 434 | 20250115 | 120800 | 16545814000 | 34450 | 34400 | 34450 | 34400 | 1083 |
| 435 | 20250115 | 120700 | 16508505300 | 34400 | 34450 | 34450 | 34400 | 508 |
| 436 | 20250115 | 120600 | 16491013500 | 34450 | 34450 | 34450 | 34450 | 132 |
| 437 | 20250115 | 120500 | 16486466100 | 34450 | 34450 | 34450 | 34400 | 191 |
| 438 | 20250115 | 120400 | 16479886200 | 34400 | 34450 | 34450 | 34400 | 266 |
| 439 | 20250115 | 120300 | 16470725450 | 34450 | 34450 | 34450 | 34400 | 55 |
| 440 | 20250115 | 120200 | 16468831200 | 34450 | 34400 | 34450 | 34400 | 142 |
| 441 | 20250115 | 120100 | 16463940500 | 34400 | 34400 | 34450 | 34400 | 837 |
| 442 | 20250115 | 120000 | 16435145850 | 34400 | 34450 | 34450 | 34400 | 741 |
| 443 | 20250115 | 115900 | 16409654300 | 34400 | 34350 | 34450 | 34350 | 445 |
| 444 | 20250115 | 115800 | 16394335200 | 34350 | 34350 | 34400 | 34350 | 539 |
| 445 | 20250115 | 115700 | 16375820250 | 34350 | 34400 | 34400 | 34350 | 282 |
| 446 | 20250115 | 115600 | 16366133350 | 34400 | 34400 | 34400 | 34350 | 1193 |
| 447 | 20250115 | 115500 | 16325100250 | 34400 | 34350 | 34450 | 34350 | 404 |
| 448 | 20250115 | 115400 | 16311202650 | 34400 | 34400 | 34400 | 34400 | 723 |
| 449 | 20250115 | 115300 | 16286331450 | 34400 | 34350 | 34400 | 34350 | 4274 |
| 450 | 20250115 | 115200 | 16139447800 | 34350 | 34350 | 34400 | 34350 | 35 |
| 451 | 20250115 | 115100 | 16138244950 | 34350 | 34350 | 34350 | 34350 | 472 |
| 452 | 20250115 | 115000 | 16122031750 | 34350 | 34350 | 34350 | 34350 | 53 |
| 453 | 20250115 | 114900 | 16120211200 | 34350 | 34350 | 34400 | 34350 | 257 |
| 454 | 20250115 | 114800 | 16111381650 | 34350 | 34400 | 34400 | 34350 | 1578 |
| 455 | 20250115 | 114700 | 16057177250 | 34400 | 34350 | 34400 | 34350 | 307 |
| 456 | 20250115 | 114600 | 16046625200 | 34400 | 34400 | 34400 | 34350 | 364 |
| 457 | 20250115 | 114500 | 16034115700 | 34400 | 34350 | 34400 | 34350 | 541 |
| 458 | 20250115 | 114400 | 16015517950 | 34400 | 34400 | 34400 | 34350 | 287 |
| 459 | 20250115 | 114300 | 16005652950 | 34400 | 34350 | 34400 | 34350 | 106 |
| 460 | 20250115 | 114200 | 16002011350 | 34400 | 34350 | 34400 | 34300 | 240 |
| 461 | 20250115 | 114100 | 15993768100 | 34350 | 34300 | 34350 | 34300 | 1183 |
| 462 | 20250115 | 114000 | 15953144350 | 34300 | 34300 | 34300 | 34300 | 204 |
| 463 | 20250115 | 113900 | 15946147150 | 34300 | 34300 | 34350 | 34300 | 998 |
| 464 | 20250115 | 113800 | 15911913400 | 34300 | 34300 | 34350 | 34300 | 863 |
| 465 | 20250115 | 113700 | 15882311100 | 34300 | 34300 | 34300 | 34300 | 862 |
| 466 | 20250115 | 113600 | 15852744500 | 34300 | 34300 | 34350 | 34250 | 1085 |
| 467 | 20250115 | 113500 | 15815537050 | 34300 | 34350 | 34350 | 34250 | 1027 |
| 468 | 20250115 | 113400 | 15780311550 | 34350 | 34300 | 34350 | 34300 | 147 |
| 469 | 20250115 | 113300 | 15775268550 | 34300 | 34300 | 34350 | 34300 | 1896 |
| 470 | 20250115 | 113200 | 15710235700 | 34350 | 34350 | 34350 | 34350 | 1646 |
| 471 | 20250115 | 113100 | 15653695600 | 34350 | 34350 | 34400 | 34350 | 663 |
| 472 | 20250115 | 113000 | 15630916750 | 34400 | 34350 | 34400 | 34350 | 341 |
| 473 | 20250115 | 112900 | 15619198050 | 34350 | 34350 | 34350 | 34350 | 506 |
| 474 | 20250115 | 112800 | 15601816950 | 34350 | 34400 | 34400 | 34350 | 379 |
| 475 | 20250115 | 112700 | 15588788350 | 34400 | 34400 | 34400 | 34350 | 505 |
| 476 | 20250115 | 112600 | 15571431100 | 34400 | 34350 | 34400 | 34350 | 456 |
| 477 | 20250115 | 112500 | 15555748500 | 34400 | 34400 | 34400 | 34350 | 309 |
| 478 | 20250115 | 112400 | 15545118950 | 34400 | 34400 | 34400 | 34350 | 750 |
| 479 | 20250115 | 112300 | 15519334350 | 34400 | 34350 | 34400 | 34300 | 4914 |
| 480 | 20250115 | 112200 | 15350641400 | 34300 | 34300 | 34300 | 34250 | 1635 |
| 481 | 20250115 | 112100 | 15294568050 | 34300 | 34250 | 34300 | 34250 | 1937 |
| 482 | 20250115 | 112000 | 15228224600 | 34250 | 34250 | 34250 | 34200 | 2738 |
| 483 | 20250115 | 111900 | 15134493950 | 34250 | 34250 | 34300 | 34250 | 7244 |
| 484 | 20250115 | 111800 | 14886378250 | 34250 | 34250 | 34300 | 34250 | 1379 |
| 485 | 20250115 | 111700 | 14839141200 | 34250 | 34300 | 34300 | 34250 | 1776 |
| 486 | 20250115 | 111600 | 14778265150 | 34300 | 34300 | 34300 | 34250 | 390 |
| 487 | 20250115 | 111500 | 14764903100 | 34300 | 34300 | 34350 | 34250 | 4553 |
| 488 | 20250115 | 111400 | 14608747050 | 34350 | 34400 | 34400 | 34300 | 233 |
| 489 | 20250115 | 111300 | 14600747150 | 34300 | 34300 | 34350 | 34300 | 584 |
| 490 | 20250115 | 111200 | 14580701800 | 34300 | 34350 | 34450 | 34300 | 1274 |
| 491 | 20250115 | 111100 | 14536922700 | 34350 | 34400 | 34400 | 34350 | 701 |
| 492 | 20250115 | 111000 | 14512833950 | 34350 | 34350 | 34400 | 34300 | 1698 |
| 493 | 20250115 | 110900 | 14454478800 | 34300 | 34350 | 34350 | 34300 | 211 |
| 494 | 20250115 | 110800 | 14447235350 | 34350 | 34350 | 34350 | 34300 | 1189 |
| 495 | 20250115 | 110700 | 14406440050 | 34350 | 34350 | 34350 | 34300 | 8213 |
| 496 | 20250115 | 110600 | 14124665300 | 34350 | 34400 | 34400 | 34300 | 4236 |
| 497 | 20250115 | 110500 | 13979147550 | 34400 | 34350 | 34400 | 34350 | 627 |
| 498 | 20250115 | 110400 | 13957596800 | 34350 | 34350 | 34400 | 34300 | 1712 |
| 499 | 20250115 | 110300 | 13898788750 | 34350 | 34350 | 34400 | 34300 | 9596 |
| 500 | 20250115 | 110200 | 13569228100 | 34400 | 34400 | 34450 | 34350 | 853 |
| 501 | 20250115 | 110100 | 13539900150 | 34400 | 34400 | 34450 | 34350 | 6535 |
| 502 | 20250115 | 110000 | 13315258550 | 34400 | 34450 | 34450 | 34400 | 1359 |
| 503 | 20250115 | 105900 | 13268508400 | 34400 | 34400 | 34450 | 34400 | 3384 |
| 504 | 20250115 | 105800 | 13152060550 | 34400 | 34400 | 34450 | 34400 | 226 |
| 505 | 20250115 | 105700 | 13144282450 | 34400 | 34450 | 34450 | 34350 | 11536 |
| 506 | 20250115 | 105600 | 12747419000 | 34400 | 34450 | 34450 | 34400 | 1073 |
| 507 | 20250115 | 105500 | 12710500900 | 34450 | 34500 | 34500 | 34450 | 1751 |
| 508 | 20250115 | 105400 | 12650167300 | 34500 | 34400 | 34500 | 34400 | 2587 |
| 509 | 20250115 | 105300 | 12561137050 | 34400 | 34500 | 34550 | 34400 | 14229 |
| 510 | 20250115 | 105200 | 12070440850 | 34550 | 34600 | 34600 | 34500 | 2692 |
| 511 | 20250115 | 105100 | 11977441300 | 34600 | 34550 | 34600 | 34550 | 1194 |
| 512 | 20250115 | 105000 | 11936166850 | 34550 | 34550 | 34650 | 34550 | 189 |
| 513 | 20250115 | 104900 | 11929634150 | 34550 | 34600 | 34600 | 34550 | 104 |
| 514 | 20250115 | 104800 | 11926038000 | 34600 | 34650 | 34650 | 34550 | 1239 |
| 515 | 20250115 | 104700 | 11883171600 | 34650 | 34600 | 34650 | 34550 | 1993 |
| 516 | 20250115 | 104600 | 11814233500 | 34650 | 34600 | 34650 | 34600 | 418 |
| 517 | 20250115 | 104500 | 11799770400 | 34650 | 34650 | 34650 | 34600 | 83 |
| 518 | 20250115 | 104400 | 11796897000 | 34600 | 34600 | 34650 | 34600 | 279 |
| 519 | 20250115 | 104300 | 11787242100 | 34600 | 34600 | 34700 | 34550 | 3867 |
| 520 | 20250115 | 104200 | 11653398050 | 34650 | 34600 | 34650 | 34550 | 1328 |
| 521 | 20250115 | 104100 | 11607454600 | 34600 | 34550 | 34600 | 34550 | 263 |
| 522 | 20250115 | 104000 | 11598357750 | 34600 | 34600 | 34600 | 34550 | 170 |
| 523 | 20250115 | 103900 | 11592479200 | 34600 | 34600 | 34600 | 34550 | 212 |
| 524 | 20250115 | 103800 | 11585144450 | 34600 | 34600 | 34600 | 34550 | 351 |
| 525 | 20250115 | 103700 | 11573016450 | 34600 | 34600 | 34600 | 34550 | 1429 |
| 526 | 20250115 | 103600 | 11523612000 | 34600 | 34550 | 34600 | 34550 | 223 |
| 527 | 20250115 | 103500 | 11515897600 | 34600 | 34550 | 34600 | 34500 | 690 |
| 528 | 20250115 | 103400 | 11492067600 | 34550 | 34550 | 34600 | 34500 | 4962 |
| 529 | 20250115 | 103300 | 11320642800 | 34550 | 34550 | 34600 | 34550 | 491 |
| 530 | 20250115 | 103200 | 11303677100 | 34600 | 34600 | 34650 | 34550 | 2052 |
| 531 | 20250115 | 103100 | 11232680350 | 34650 | 34650 | 34700 | 34650 | 2334 |
| 532 | 20250115 | 103000 | 11151804900 | 34650 | 34700 | 34700 | 34650 | 912 |
| 533 | 20250115 | 102900 | 11120167800 | 34700 | 34650 | 34700 | 34650 | 522 |
| 534 | 20250115 | 102800 | 11102058400 | 34650 | 34650 | 34700 | 34650 | 168 |
| 535 | 20250115 | 102700 | 11096229450 | 34650 | 34650 | 34700 | 34650 | 535 |
| 536 | 20250115 | 102600 | 11077668450 | 34650 | 34650 | 34700 | 34650 | 362 |
| 537 | 20250115 | 102500 | 11065117600 | 34650 | 34700 | 34700 | 34650 | 653 |
| 538 | 20250115 | 102400 | 11042489100 | 34700 | 34700 | 34750 | 34650 | 1237 |
| 539 | 20250115 | 102300 | 10999566950 | 34700 | 34600 | 34700 | 34600 | 1705 |
| 540 | 20250115 | 102200 | 10940491950 | 34600 | 34550 | 34600 | 34550 | 1512 |
| 541 | 20250115 | 102100 | 10888183650 | 34550 | 34600 | 34600 | 34550 | 398 |
| 542 | 20250115 | 102000 | 10874428950 | 34600 | 34550 | 34600 | 34550 | 111 |
| 543 | 20250115 | 101900 | 10870593500 | 34550 | 34600 | 34600 | 34550 | 322 |
| 544 | 20250115 | 101800 | 10859452750 | 34550 | 34550 | 34600 | 34550 | 1643 |
| 545 | 20250115 | 101700 | 10802683200 | 34600 | 34600 | 34650 | 34550 | 2788 |
| 546 | 20250115 | 101600 | 10706239750 | 34600 | 34600 | 34650 | 34600 | 1648 |
| 547 | 20250115 | 101500 | 10649214150 | 34600 | 34650 | 34650 | 34600 | 211 |
| 548 | 20250115 | 101400 | 10641905450 | 34600 | 34650 | 34650 | 34600 | 393 |
| 549 | 20250115 | 101300 | 10628299300 | 34650 | 34650 | 34650 | 34600 | 721 |
| 550 | 20250115 | 101200 | 10603319800 | 34650 | 34700 | 34700 | 34600 | 884 |
| 551 | 20250115 | 101100 | 10572688600 | 34700 | 34650 | 34700 | 34650 | 2387 |
| 552 | 20250115 | 101000 | 10489969950 | 34650 | 34600 | 34650 | 34600 | 715 |
| 553 | 20250115 | 100900 | 10465198950 | 34600 | 34600 | 34650 | 34600 | 493 |
| 554 | 20250115 | 100800 | 10448127200 | 34650 | 34600 | 34650 | 34600 | 863 |
| 555 | 20250115 | 100700 | 10418267050 | 34600 | 34600 | 34600 | 34550 | 1123 |
| 556 | 20250115 | 100600 | 10379412500 | 34600 | 34550 | 34600 | 34550 | 686 |
| 557 | 20250115 | 100500 | 10355678600 | 34600 | 34550 | 34600 | 34550 | 257 |
| 558 | 20250115 | 100400 | 10346789800 | 34600 | 34600 | 34600 | 34550 | 570 |
| 559 | 20250115 | 100300 | 10327075050 | 34600 | 34600 | 34650 | 34550 | 1321 |
| 560 | 20250115 | 100200 | 10281403550 | 34600 | 34650 | 34650 | 34550 | 1179 |
| 561 | 20250115 | 100100 | 10240635850 | 34650 | 34550 | 34650 | 34550 | 2299 |
| 562 | 20250115 | 100000 | 10161106100 | 34550 | 34550 | 34600 | 34550 | 207 |
| 563 | 20250115 | 095900 | 10153953900 | 34550 | 34600 | 34600 | 34550 | 986 |
| 564 | 20250115 | 095800 | 10119885300 | 34600 | 34600 | 34600 | 34550 | 400 |
| 565 | 20250115 | 095700 | 10106050600 | 34600 | 34600 | 34600 | 34550 | 612 |
| 566 | 20250115 | 095600 | 10084880900 | 34550 | 34500 | 34600 | 34500 | 2240 |
| 567 | 20250115 | 095500 | 10007495100 | 34550 | 34450 | 34550 | 34450 | 2310 |
| 568 | 20250115 | 095400 | 9927842100 | 34450 | 34400 | 34450 | 34400 | 585 |
| 569 | 20250115 | 095300 | 9907695800 | 34400 | 34450 | 34500 | 34400 | 2929 |
| 570 | 20250115 | 095200 | 9806792950 | 34500 | 34500 | 34500 | 34450 | 1370 |
| 571 | 20250115 | 095100 | 9759586200 | 34450 | 34450 | 34500 | 34450 | 843 |
| 572 | 20250115 | 095000 | 9730538550 | 34500 | 34500 | 34500 | 34400 | 3721 |
| 573 | 20250115 | 094900 | 9602353250 | 34500 | 34500 | 34550 | 34450 | 2952 |
| 574 | 20250115 | 094800 | 9500527750 | 34500 | 34500 | 34500 | 34450 | 1626 |
| 575 | 20250115 | 094700 | 9444437700 | 34450 | 34450 | 34500 | 34450 | 686 |
| 576 | 20250115 | 094600 | 9420789750 | 34450 | 34400 | 34450 | 34350 | 11022 |
| 577 | 20250115 | 094500 | 9041427950 | 34400 | 34350 | 34400 | 34350 | 2945 |
| 578 | 20250115 | 094400 | 8940183050 | 34400 | 34400 | 34450 | 34350 | 10079 |
| 579 | 20250115 | 094300 | 8593487250 | 34400 | 34400 | 34450 | 34400 | 4391 |
| 580 | 20250115 | 094200 | 8442410200 | 34400 | 34500 | 34500 | 34400 | 1927 |
| 581 | 20250115 | 094100 | 8376033300 | 34450 | 34450 | 34500 | 34400 | 3617 |
| 582 | 20250115 | 094000 | 8251407600 | 34450 | 34500 | 34500 | 34400 | 5057 |
| 583 | 20250115 | 093900 | 8077124000 | 34450 | 34450 | 34550 | 34400 | 3434 |
| 584 | 20250115 | 093800 | 7958838650 | 34450 | 34550 | 34600 | 34400 | 10546 |
| 585 | 20250115 | 093700 | 7595028500 | 34550 | 34600 | 34600 | 34550 | 1480 |
| 586 | 20250115 | 093600 | 7543874600 | 34550 | 34600 | 34600 | 34550 | 1651 |
| 587 | 20250115 | 093500 | 7486825550 | 34600 | 34550 | 34600 | 34550 | 1892 |
| 588 | 20250115 | 093400 | 7421438500 | 34550 | 34550 | 34600 | 34500 | 2358 |
| 589 | 20250115 | 093300 | 7339971900 | 34550 | 34500 | 34600 | 34500 | 1238 |
| 590 | 20250115 | 093200 | 7297219950 | 34550 | 34450 | 34550 | 34450 | 2253 |
| 591 | 20250115 | 093100 | 7219505850 | 34450 | 34450 | 34500 | 34400 | 2951 |
| 592 | 20250115 | 093000 | 7117816600 | 34400 | 34450 | 34500 | 34400 | 3467 |
| 593 | 20250115 | 092900 | 6998395000 | 34450 | 34550 | 34550 | 34450 | 4891 |
| 594 | 20250115 | 092800 | 6829861250 | 34500 | 34500 | 34550 | 34400 | 7645 |
| 595 | 20250115 | 092700 | 6566251900 | 34500 | 34450 | 34500 | 34400 | 6437 |
| 596 | 20250115 | 092600 | 6344604850 | 34400 | 34500 | 34500 | 34400 | 4886 |
| 597 | 20250115 | 092500 | 6176336900 | 34350 | 34600 | 34650 | 34350 | 19782 |
| 598 | 20250115 | 092400 | 5494018100 | 34600 | 34700 | 34750 | 34600 | 8424 |
| 599 | 20250115 | 092300 | 5202197400 | 34700 | 34850 | 34850 | 34700 | 11438 |
| 600 | 20250115 | 092200 | 4804767600 | 34850 | 34950 | 34950 | 34800 | 11397 |
| 601 | 20250115 | 092100 | 4407159500 | 34950 | 34950 | 34950 | 34900 | 2829 |
| 602 | 20250115 | 092000 | 4308319200 | 34950 | 35000 | 35000 | 34900 | 9152 |
| 603 | 20250115 | 091900 | 3988551950 | 35000 | 35100 | 35100 | 34950 | 8796 |
| 604 | 20250115 | 091800 | 3680582250 | 35100 | 35050 | 35150 | 35050 | 1010 |
| 605 | 20250115 | 091700 | 3645125600 | 35100 | 35100 | 35150 | 35050 | 1653 |
| 606 | 20250115 | 091600 | 3587108100 | 35050 | 35000 | 35100 | 35000 | 2938 |
| 607 | 20250115 | 091500 | 3484071100 | 35000 | 35050 | 35100 | 35000 | 5196 |
| 608 | 20250115 | 091400 | 3301966400 | 35100 | 35100 | 35150 | 35050 | 862 |
| 609 | 20250115 | 091300 | 3271712800 | 35100 | 35000 | 35100 | 35000 | 1649 |
| 610 | 20250115 | 091200 | 3213888100 | 35050 | 35050 | 35050 | 35000 | 650 |
| 611 | 20250115 | 091100 | 3191123150 | 35050 | 35050 | 35050 | 35000 | 1081 |
| 612 | 20250115 | 091000 | 3153274050 | 35050 | 35050 | 35050 | 35000 | 4129 |
| 613 | 20250115 | 090900 | 3008712750 | 35100 | 35150 | 35150 | 35050 | 4922 |
| 614 | 20250115 | 090800 | 2836051850 | 35100 | 35050 | 35100 | 35050 | 2167 |
| 615 | 20250115 | 090700 | 2759995750 | 35100 | 35000 | 35100 | 34950 | 5262 |
| 616 | 20250115 | 090600 | 2576011350 | 34950 | 35000 | 35050 | 34950 | 3919 |
| 617 | 20250115 | 090500 | 2438887150 | 34900 | 35200 | 35200 | 34900 | 19889 |
| 618 | 20250115 | 090400 | 1741584350 | 35200 | 35200 | 35250 | 35200 | 5456 |
| 619 | 20250115 | 090300 | 1549528450 | 35200 | 35150 | 35250 | 35150 | 1639 |
| 620 | 20250115 | 090200 | 1491809350 | 35150 | 35250 | 35250 | 35100 | 5159 |
| 621 | 20250115 | 090100 | 1310284050 | 35200 | 34950 | 35350 | 34900 | 6525 |
| 622 | 20250115 | 090000 | 1081906500 | 34900 | 35450 | 35500 | 34900 | 30421 |