33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250108 | 190700 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 11994 |
| 3 | 20250108 | 190600 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 4 | 20250108 | 190500 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 5 | 20250108 | 190400 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 6 | 20250108 | 190300 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 7 | 20250108 | 190200 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 8 | 20250108 | 190100 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 9 | 20250108 | 190000 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 10 | 20250108 | 185900 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 11 | 20250108 | 185800 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 12 | 20250108 | 185700 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 13 | 20250108 | 185600 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 14 | 20250108 | 185500 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 15 | 20250108 | 185400 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 16 | 20250108 | 185300 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 17 | 20250108 | 185200 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 18 | 20250108 | 185100 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 19 | 20250108 | 185000 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 20 | 20250108 | 184900 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 21 | 20250108 | 184800 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 22 | 20250108 | 184700 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 23 | 20250108 | 184600 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 24 | 20250108 | 184500 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 25 | 20250108 | 184400 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 26 | 20250108 | 184300 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 27 | 20250108 | 184200 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 28 | 20250108 | 184100 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 29 | 20250108 | 184000 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 30 | 20250108 | 183900 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 31 | 20250108 | 183800 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 32 | 20250108 | 183700 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 11994 |
| 33 | 20250108 | 183600 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 34 | 20250108 | 183500 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 35 | 20250108 | 183400 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 36 | 20250108 | 183300 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 37 | 20250108 | 183200 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 38 | 20250108 | 183100 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 39 | 20250108 | 183000 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 40 | 20250108 | 182900 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 41 | 20250108 | 182800 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 42 | 20250108 | 182700 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 43 | 20250108 | 182600 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 44 | 20250108 | 182500 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 45 | 20250108 | 182400 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 46 | 20250108 | 182300 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 47 | 20250108 | 182200 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 48 | 20250108 | 182100 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 49 | 20250108 | 182000 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 50 | 20250108 | 181900 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 51 | 20250108 | 181800 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 52 | 20250108 | 181700 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 53 | 20250108 | 181600 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 54 | 20250108 | 181500 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 55 | 20250108 | 181400 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 56 | 20250108 | 181300 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 57 | 20250108 | 181200 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 58 | 20250108 | 181100 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 59 | 20250108 | 181000 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 60 | 20250108 | 180900 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 61 | 20250108 | 180800 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 62 | 20250108 | 180700 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 11994 |
| 63 | 20250108 | 180600 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 64 | 20250108 | 180500 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 65 | 20250108 | 180400 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 66 | 20250108 | 180300 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 67 | 20250108 | 180200 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 68 | 20250108 | 180100 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 69 | 20250108 | 180000 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 70 | 20250108 | 175900 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 71 | 20250108 | 175800 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 72 | 20250108 | 175700 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 73 | 20250108 | 175600 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 74 | 20250108 | 175500 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 75 | 20250108 | 175400 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 76 | 20250108 | 175300 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 77 | 20250108 | 175200 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 78 | 20250108 | 175100 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 79 | 20250108 | 175000 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 80 | 20250108 | 174900 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 81 | 20250108 | 174800 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 82 | 20250108 | 174700 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 83 | 20250108 | 174600 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 84 | 20250108 | 174500 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 85 | 20250108 | 174400 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 86 | 20250108 | 174300 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 87 | 20250108 | 174200 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 88 | 20250108 | 174100 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 89 | 20250108 | 174000 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 90 | 20250108 | 173900 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 91 | 20250108 | 173800 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 92 | 20250108 | 173700 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 11994 |
| 93 | 20250108 | 173600 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 94 | 20250108 | 173500 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 95 | 20250108 | 173400 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 96 | 20250108 | 173300 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 97 | 20250108 | 173200 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 98 | 20250108 | 173100 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 99 | 20250108 | 173000 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 100 | 20250108 | 172900 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 101 | 20250108 | 172800 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 102 | 20250108 | 172700 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 103 | 20250108 | 172600 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 104 | 20250108 | 172500 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 105 | 20250108 | 172400 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 106 | 20250108 | 172300 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 107 | 20250108 | 172200 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 108 | 20250108 | 172100 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 109 | 20250108 | 172000 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 110 | 20250108 | 171900 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 111 | 20250108 | 171800 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 112 | 20250108 | 171700 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 113 | 20250108 | 171600 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 114 | 20250108 | 171500 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 115 | 20250108 | 171400 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 116 | 20250108 | 171300 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 117 | 20250108 | 171200 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 118 | 20250108 | 171100 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 119 | 20250108 | 171000 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 120 | 20250108 | 170900 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 121 | 20250108 | 170800 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 122 | 20250108 | 170700 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 11994 |
| 123 | 20250108 | 170600 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 124 | 20250108 | 170500 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 125 | 20250108 | 170400 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 126 | 20250108 | 170300 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 127 | 20250108 | 170200 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 128 | 20250108 | 170100 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 129 | 20250108 | 170000 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 130 | 20250108 | 165900 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 131 | 20250108 | 165800 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 132 | 20250108 | 165700 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 133 | 20250108 | 165600 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 134 | 20250108 | 165500 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 135 | 20250108 | 165400 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 136 | 20250108 | 165300 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 137 | 20250108 | 165200 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 138 | 20250108 | 165100 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 139 | 20250108 | 165000 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 140 | 20250108 | 164900 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 141 | 20250108 | 164800 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 142 | 20250108 | 164700 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 143 | 20250108 | 164600 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 144 | 20250108 | 164500 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 145 | 20250108 | 164400 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 146 | 20250108 | 164300 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 147 | 20250108 | 164200 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 148 | 20250108 | 164100 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 149 | 20250108 | 164000 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 150 | 20250108 | 163900 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 151 | 20250108 | 163800 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 152 | 20250108 | 163700 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 11994 |
| 153 | 20250108 | 163600 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 154 | 20250108 | 163500 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 155 | 20250108 | 163400 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 156 | 20250108 | 163300 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 157 | 20250108 | 163200 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 158 | 20250108 | 163100 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 159 | 20250108 | 163000 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 160 | 20250108 | 162900 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 161 | 20250108 | 162800 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 162 | 20250108 | 162700 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 163 | 20250108 | 162600 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 164 | 20250108 | 162500 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 165 | 20250108 | 162400 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 166 | 20250108 | 162300 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 167 | 20250108 | 162200 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 168 | 20250108 | 162100 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 169 | 20250108 | 162000 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 170 | 20250108 | 161900 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 171 | 20250108 | 161800 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 172 | 20250108 | 161700 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 173 | 20250108 | 161600 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 174 | 20250108 | 161500 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 175 | 20250108 | 161400 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 176 | 20250108 | 161300 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 177 | 20250108 | 161200 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 178 | 20250108 | 161100 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 179 | 20250108 | 161000 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 180 | 20250108 | 160900 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 181 | 20250108 | 160800 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 182 | 20250108 | 160700 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 11994 |
| 183 | 20250108 | 160600 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 184 | 20250108 | 160500 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 185 | 20250108 | 160400 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 186 | 20250108 | 160300 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 187 | 20250108 | 160200 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 188 | 20250108 | 160100 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 189 | 20250108 | 160000 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 190 | 20250108 | 155900 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 191 | 20250108 | 155800 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 192 | 20250108 | 155700 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 193 | 20250108 | 155600 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 194 | 20250108 | 155500 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 195 | 20250108 | 155400 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 196 | 20250108 | 155300 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 197 | 20250108 | 155200 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 198 | 20250108 | 155100 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 199 | 20250108 | 155000 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 200 | 20250108 | 154900 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 201 | 20250108 | 154800 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 202 | 20250108 | 154700 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 203 | 20250108 | 154600 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 204 | 20250108 | 154500 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 205 | 20250108 | 154400 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 206 | 20250108 | 154300 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 207 | 20250108 | 154200 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 208 | 20250108 | 154100 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 209 | 20250108 | 154000 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 210 | 20250108 | 153900 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 211 | 20250108 | 153800 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 212 | 20250108 | 153700 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 11994 |
| 213 | 20250108 | 153600 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 214 | 20250108 | 153500 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 215 | 20250108 | 153400 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 216 | 20250108 | 153300 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 217 | 20250108 | 153200 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 218 | 20250108 | 153100 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 0 |
| 219 | 20250108 | 153000 | 12364784500 | 69700 | 69700 | 69700 | 69700 | 11994 |
| 220 | 20250108 | 152900 | 11528802700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 221 | 20250108 | 152800 | 11528802700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 222 | 20250108 | 152700 | 11528802700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 223 | 20250108 | 152600 | 11528802700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 224 | 20250108 | 152500 | 11528802700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 225 | 20250108 | 152400 | 11528802700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 226 | 20250108 | 152300 | 11528802700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 227 | 20250108 | 152200 | 11528802700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 228 | 20250108 | 152100 | 11528802700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 229 | 20250108 | 152000 | 11528802700 | 69900 | 69900 | 69900 | 69900 | 0 |
| 230 | 20250108 | 151900 | 11528802700 | 69900 | 69900 | 69900 | 69800 | 74 |
| 231 | 20250108 | 151800 | 11523633000 | 69900 | 69900 | 70000 | 69800 | 1716 |
| 232 | 20250108 | 151700 | 11403683700 | 69900 | 69900 | 70000 | 69900 | 624 |
| 233 | 20250108 | 151600 | 11360007900 | 69900 | 70000 | 70000 | 69900 | 324 |
| 234 | 20250108 | 151500 | 11337348000 | 70000 | 69800 | 70000 | 69800 | 322 |
| 235 | 20250108 | 151400 | 11314837000 | 70000 | 69800 | 70000 | 69800 | 430 |
| 236 | 20250108 | 151300 | 11284773900 | 69900 | 69800 | 69900 | 69800 | 248 |
| 237 | 20250108 | 151200 | 11267445300 | 69800 | 70000 | 70000 | 69800 | 2129 |
| 238 | 20250108 | 151100 | 11118539900 | 69900 | 69900 | 70000 | 69900 | 477 |
| 239 | 20250108 | 151000 | 11085173500 | 70000 | 69900 | 70000 | 69900 | 455 |
| 240 | 20250108 | 150900 | 11053330100 | 69900 | 69900 | 70000 | 69800 | 469 |
| 241 | 20250108 | 150800 | 11020550300 | 69800 | 69800 | 69900 | 69800 | 196 |
| 242 | 20250108 | 150700 | 11006859000 | 69800 | 70000 | 70000 | 69800 | 1464 |
| 243 | 20250108 | 150600 | 10904499300 | 70000 | 69900 | 70000 | 69900 | 578 |
| 244 | 20250108 | 150500 | 10864054600 | 70000 | 69900 | 70000 | 69900 | 657 |
| 245 | 20250108 | 150400 | 10818090800 | 70000 | 69900 | 70000 | 69900 | 426 |
| 246 | 20250108 | 150300 | 10788279700 | 70000 | 70000 | 70000 | 69900 | 1041 |
| 247 | 20250108 | 150200 | 10715434100 | 70000 | 70000 | 70100 | 69900 | 498 |
| 248 | 20250108 | 150100 | 10680577800 | 70000 | 69900 | 70000 | 69900 | 202 |
| 249 | 20250108 | 150000 | 10666444200 | 70000 | 70000 | 70000 | 69900 | 400 |
| 250 | 20250108 | 145900 | 10638468900 | 69900 | 69800 | 70000 | 69800 | 815 |
| 251 | 20250108 | 145800 | 10581548800 | 69900 | 69800 | 69900 | 69800 | 599 |
| 252 | 20250108 | 145700 | 10539697000 | 69900 | 69700 | 69900 | 69700 | 290 |
| 253 | 20250108 | 145600 | 10519457800 | 69700 | 70000 | 70000 | 69700 | 1267 |
| 254 | 20250108 | 145500 | 10430944200 | 69900 | 69900 | 70000 | 69900 | 1335 |
| 255 | 20250108 | 145400 | 10337505000 | 70000 | 69900 | 70000 | 69900 | 553 |
| 256 | 20250108 | 145300 | 10298830500 | 69900 | 69900 | 70000 | 69900 | 402 |
| 257 | 20250108 | 145200 | 10270708900 | 69900 | 69800 | 70000 | 69800 | 1002 |
| 258 | 20250108 | 145100 | 10200679900 | 69900 | 69800 | 69900 | 69800 | 354 |
| 259 | 20250108 | 145000 | 10175957800 | 69800 | 69900 | 69900 | 69800 | 221 |
| 260 | 20250108 | 144900 | 10160517500 | 69900 | 69800 | 69900 | 69800 | 463 |
| 261 | 20250108 | 144800 | 10128183000 | 69900 | 69800 | 69900 | 69800 | 293 |
| 262 | 20250108 | 144700 | 10107717300 | 69800 | 69800 | 69900 | 69800 | 282 |
| 263 | 20250108 | 144600 | 10088021200 | 69900 | 69900 | 70000 | 69800 | 1586 |
| 264 | 20250108 | 144500 | 9977154300 | 69900 | 69900 | 70000 | 69900 | 335 |
| 265 | 20250108 | 144400 | 9953722300 | 70000 | 69800 | 70000 | 69800 | 400 |
| 266 | 20250108 | 144300 | 9925768500 | 69800 | 69900 | 69900 | 69800 | 383 |
| 267 | 20250108 | 144200 | 9899024800 | 69900 | 70000 | 70000 | 69800 | 1241 |
| 268 | 20250108 | 144100 | 9812283900 | 69900 | 69900 | 70000 | 69800 | 483 |
| 269 | 20250108 | 144000 | 9778524800 | 69900 | 69800 | 69900 | 69800 | 273 |
| 270 | 20250108 | 143900 | 9759461100 | 69900 | 69800 | 69900 | 69700 | 445 |
| 271 | 20250108 | 143800 | 9728389800 | 69700 | 69800 | 69800 | 69700 | 590 |
| 272 | 20250108 | 143700 | 9687236400 | 69700 | 69800 | 69800 | 69700 | 246 |
| 273 | 20250108 | 143600 | 9670082100 | 69700 | 69900 | 69900 | 69700 | 1187 |
| 274 | 20250108 | 143500 | 9587236500 | 69900 | 69800 | 69900 | 69800 | 786 |
| 275 | 20250108 | 143400 | 9532325200 | 69900 | 69700 | 69900 | 69700 | 286 |
| 276 | 20250108 | 143300 | 9512364700 | 69800 | 69700 | 69800 | 69700 | 374 |
| 277 | 20250108 | 143200 | 9486279600 | 69800 | 69700 | 69800 | 69700 | 404 |
| 278 | 20250108 | 143100 | 9458105600 | 69800 | 69800 | 69800 | 69700 | 860 |
| 279 | 20250108 | 143000 | 9398086700 | 69900 | 69600 | 69900 | 69600 | 1595 |
| 280 | 20250108 | 142900 | 9286899800 | 69600 | 69700 | 69700 | 69600 | 266 |
| 281 | 20250108 | 142800 | 9268374200 | 69600 | 69600 | 69700 | 69600 | 356 |
| 282 | 20250108 | 142700 | 9243587500 | 69700 | 69600 | 69700 | 69500 | 642 |
| 283 | 20250108 | 142600 | 9198893700 | 69600 | 69600 | 69700 | 69600 | 631 |
| 284 | 20250108 | 142500 | 9154963700 | 69600 | 69700 | 69800 | 69600 | 1411 |
| 285 | 20250108 | 142400 | 9056728500 | 69700 | 69600 | 69700 | 69600 | 481 |
| 286 | 20250108 | 142300 | 9023223300 | 69600 | 69500 | 69700 | 69500 | 397 |
| 287 | 20250108 | 142200 | 8995594700 | 69500 | 69600 | 69700 | 69500 | 344 |
| 288 | 20250108 | 142100 | 8971655600 | 69600 | 69600 | 69700 | 69500 | 769 |
| 289 | 20250108 | 142000 | 8918144900 | 69600 | 69600 | 69700 | 69500 | 344 |
| 290 | 20250108 | 141900 | 8894207400 | 69600 | 69500 | 69600 | 69500 | 302 |
| 291 | 20250108 | 141800 | 8873206200 | 69500 | 69500 | 69600 | 69400 | 240 |
| 292 | 20250108 | 141700 | 8856525400 | 69500 | 69500 | 69600 | 69400 | 427 |
| 293 | 20250108 | 141600 | 8826852800 | 69400 | 69600 | 69700 | 69400 | 596 |
| 294 | 20250108 | 141500 | 8785406200 | 69700 | 69500 | 69700 | 69500 | 261 |
| 295 | 20250108 | 141400 | 8767251400 | 69600 | 69600 | 69600 | 69500 | 387 |
| 296 | 20250108 | 141300 | 8740337500 | 69500 | 69500 | 69600 | 69500 | 255 |
| 297 | 20250108 | 141200 | 8722603300 | 69500 | 69400 | 69600 | 69400 | 280 |
| 298 | 20250108 | 141100 | 8703143500 | 69400 | 69400 | 69500 | 69400 | 265 |
| 299 | 20250108 | 141000 | 8684737500 | 69400 | 69400 | 69600 | 69400 | 435 |
| 300 | 20250108 | 140900 | 8654523000 | 69500 | 69500 | 69600 | 69400 | 238 |
| 301 | 20250108 | 140800 | 8637990100 | 69500 | 69400 | 69600 | 69400 | 340 |
| 302 | 20250108 | 140700 | 8614361300 | 69400 | 69400 | 69600 | 69400 | 406 |
| 303 | 20250108 | 140600 | 8586160400 | 69400 | 69400 | 69500 | 69300 | 282 |
| 304 | 20250108 | 140500 | 8566586100 | 69600 | 69400 | 69600 | 69300 | 501 |
| 305 | 20250108 | 140400 | 8531819900 | 69500 | 69300 | 69500 | 69300 | 323 |
| 306 | 20250108 | 140300 | 8509388800 | 69400 | 69400 | 69500 | 69300 | 298 |
| 307 | 20250108 | 140200 | 8488723400 | 69400 | 69400 | 69500 | 69300 | 353 |
| 308 | 20250108 | 140100 | 8464218700 | 69400 | 69300 | 69500 | 69300 | 330 |
| 309 | 20250108 | 140000 | 8441327600 | 69300 | 69400 | 69400 | 69300 | 306 |
| 310 | 20250108 | 135900 | 8420112800 | 69300 | 69500 | 69500 | 69300 | 535 |
| 311 | 20250108 | 135800 | 8382993100 | 69400 | 69400 | 69500 | 69300 | 468 |
| 312 | 20250108 | 135700 | 8350499800 | 69400 | 69400 | 69600 | 69300 | 269 |
| 313 | 20250108 | 135600 | 8331822900 | 69400 | 69400 | 69500 | 69300 | 407 |
| 314 | 20250108 | 135500 | 8303563400 | 69500 | 69500 | 69500 | 69300 | 473 |
| 315 | 20250108 | 135400 | 8270728700 | 69400 | 69500 | 69600 | 69300 | 511 |
| 316 | 20250108 | 135300 | 8235246800 | 69500 | 69500 | 69600 | 69400 | 437 |
| 317 | 20250108 | 135200 | 8204894900 | 69600 | 69400 | 69600 | 69400 | 344 |
| 318 | 20250108 | 135100 | 8180981400 | 69400 | 69400 | 69500 | 69400 | 288 |
| 319 | 20250108 | 135000 | 8160982900 | 69400 | 69400 | 69700 | 69400 | 364 |
| 320 | 20250108 | 134900 | 8135689300 | 69700 | 69500 | 69700 | 69400 | 460 |
| 321 | 20250108 | 134800 | 8103716000 | 69500 | 69500 | 69700 | 69300 | 431 |
| 322 | 20250108 | 134700 | 8073768000 | 69500 | 69600 | 69600 | 69400 | 244 |
| 323 | 20250108 | 134600 | 8056815900 | 69500 | 69500 | 69600 | 69400 | 422 |
| 324 | 20250108 | 134500 | 8027471200 | 69500 | 69400 | 69600 | 69400 | 357 |
| 325 | 20250108 | 134400 | 8002658900 | 69400 | 69400 | 69500 | 69400 | 372 |
| 326 | 20250108 | 134300 | 7976826600 | 69400 | 69400 | 69500 | 69300 | 647 |
| 327 | 20250108 | 134200 | 7931913200 | 69400 | 69600 | 69700 | 69300 | 488 |
| 328 | 20250108 | 134100 | 7898011700 | 69500 | 69500 | 69600 | 69500 | 409 |
| 329 | 20250108 | 134000 | 7869563300 | 69500 | 69400 | 69700 | 69400 | 302 |
| 330 | 20250108 | 133900 | 7848561900 | 69400 | 69400 | 69700 | 69400 | 391 |
| 331 | 20250108 | 133800 | 7821371500 | 69400 | 69500 | 69600 | 69300 | 374 |
| 332 | 20250108 | 133700 | 7795392700 | 69500 | 69400 | 69600 | 69300 | 504 |
| 333 | 20250108 | 133600 | 7760382500 | 69400 | 69500 | 69600 | 69400 | 237 |
| 334 | 20250108 | 133500 | 7743917800 | 69500 | 69600 | 69600 | 69400 | 445 |
| 335 | 20250108 | 133400 | 7712987000 | 69500 | 69500 | 69600 | 69400 | 309 |
| 336 | 20250108 | 133300 | 7691524900 | 69400 | 69500 | 69500 | 69300 | 199 |
| 337 | 20250108 | 133200 | 7677707800 | 69500 | 69600 | 69600 | 69300 | 660 |
| 338 | 20250108 | 133100 | 7631822800 | 69600 | 69500 | 69700 | 69500 | 525 |
| 339 | 20250108 | 133000 | 7595316000 | 69600 | 69500 | 69600 | 69500 | 254 |
| 340 | 20250108 | 132900 | 7577654100 | 69600 | 69500 | 69600 | 69500 | 293 |
| 341 | 20250108 | 132800 | 7557273800 | 69500 | 69500 | 69600 | 69500 | 363 |
| 342 | 20250108 | 132700 | 7532023600 | 69600 | 69500 | 69700 | 69500 | 374 |
| 343 | 20250108 | 132600 | 7505999700 | 69600 | 69500 | 69600 | 69500 | 473 |
| 344 | 20250108 | 132500 | 7473115500 | 69500 | 69600 | 69600 | 69500 | 314 |
| 345 | 20250108 | 132400 | 7451278500 | 69500 | 69600 | 69700 | 69500 | 649 |
| 346 | 20250108 | 132300 | 7406115400 | 69600 | 69600 | 69600 | 69500 | 249 |
| 347 | 20250108 | 132200 | 7388800400 | 69600 | 69500 | 69600 | 69500 | 243 |
| 348 | 20250108 | 132100 | 7371899700 | 69600 | 69600 | 69700 | 69500 | 574 |
| 349 | 20250108 | 132000 | 7331957800 | 69600 | 69600 | 69700 | 69500 | 3139 |
| 350 | 20250108 | 131900 | 7113470400 | 69600 | 69700 | 69800 | 69600 | 639 |
| 351 | 20250108 | 131800 | 7068940000 | 69700 | 69700 | 69800 | 69700 | 317 |
| 352 | 20250108 | 131700 | 7046842900 | 69700 | 69700 | 69800 | 69700 | 125 |
| 353 | 20250108 | 131600 | 7038129000 | 69800 | 69700 | 69800 | 69700 | 192 |
| 354 | 20250108 | 131500 | 7024742700 | 69800 | 69700 | 69800 | 69700 | 253 |
| 355 | 20250108 | 131400 | 7007104600 | 69800 | 69800 | 69800 | 69700 | 273 |
| 356 | 20250108 | 131300 | 6988060200 | 69700 | 69700 | 69800 | 69700 | 114 |
| 357 | 20250108 | 131200 | 6980111300 | 69700 | 69800 | 69800 | 69700 | 124 |
| 358 | 20250108 | 131100 | 6971465700 | 69700 | 69600 | 69800 | 69600 | 244 |
| 359 | 20250108 | 131000 | 6954472700 | 69500 | 69700 | 69700 | 69500 | 368 |
| 360 | 20250108 | 130900 | 6928852500 | 69700 | 69700 | 69700 | 69600 | 130 |
| 361 | 20250108 | 130800 | 6919802800 | 69700 | 69800 | 69800 | 69600 | 256 |
| 362 | 20250108 | 130700 | 6901966800 | 69700 | 69600 | 69800 | 69600 | 251 |
| 363 | 20250108 | 130600 | 6884472000 | 69600 | 69600 | 69700 | 69600 | 124 |
| 364 | 20250108 | 130500 | 6875837400 | 69600 | 69700 | 69700 | 69600 | 70 |
| 365 | 20250108 | 130400 | 6870963000 | 69700 | 69800 | 69900 | 69700 | 483 |
| 366 | 20250108 | 130300 | 6837274300 | 69800 | 69800 | 69800 | 69700 | 189 |
| 367 | 20250108 | 130200 | 6824092900 | 69800 | 69700 | 69800 | 69700 | 224 |
| 368 | 20250108 | 130100 | 6808472500 | 69700 | 69700 | 69800 | 69700 | 100 |
| 369 | 20250108 | 130000 | 6801500500 | 69800 | 69700 | 69800 | 69600 | 246 |
| 370 | 20250108 | 125900 | 6784366000 | 69700 | 69700 | 69900 | 69600 | 291 |
| 371 | 20250108 | 125800 | 6764084000 | 69700 | 69800 | 69900 | 69700 | 159 |
| 372 | 20250108 | 125700 | 6752989800 | 69800 | 69800 | 69800 | 69700 | 323 |
| 373 | 20250108 | 125600 | 6730453100 | 69800 | 69800 | 69900 | 69700 | 133 |
| 374 | 20250108 | 125500 | 6721177900 | 69800 | 69600 | 69800 | 69600 | 210 |
| 375 | 20250108 | 125400 | 6706545000 | 69700 | 69700 | 69800 | 69600 | 94 |
| 376 | 20250108 | 125300 | 6699995800 | 69600 | 69700 | 69900 | 69600 | 355 |
| 377 | 20250108 | 125200 | 6675261200 | 69700 | 69700 | 69700 | 69600 | 164 |
| 378 | 20250108 | 125100 | 6663837400 | 69600 | 69700 | 69900 | 69600 | 283 |
| 379 | 20250108 | 125000 | 6644099000 | 69700 | 69600 | 69700 | 69600 | 200 |
| 380 | 20250108 | 124900 | 6630173600 | 69600 | 69600 | 69700 | 69600 | 129 |
| 381 | 20250108 | 124800 | 6621188300 | 69600 | 69700 | 69700 | 69500 | 492 |
| 382 | 20250108 | 124700 | 6586951300 | 69700 | 69700 | 69800 | 69600 | 140 |
| 383 | 20250108 | 124600 | 6577196000 | 69600 | 69700 | 69700 | 69600 | 188 |
| 384 | 20250108 | 124500 | 6564103700 | 69700 | 69600 | 69700 | 69600 | 101 |
| 385 | 20250108 | 124400 | 6557068400 | 69600 | 69700 | 69700 | 69600 | 171 |
| 386 | 20250108 | 124300 | 6545162100 | 69700 | 69600 | 69700 | 69500 | 193 |
| 387 | 20250108 | 124200 | 6531726300 | 69600 | 69800 | 69800 | 69500 | 881 |
| 388 | 20250108 | 124100 | 6470338400 | 69800 | 69700 | 69900 | 69700 | 182 |
| 389 | 20250108 | 124000 | 6457642000 | 69700 | 69800 | 69900 | 69700 | 250 |
| 390 | 20250108 | 123900 | 6440198000 | 69700 | 69700 | 69800 | 69600 | 229 |
| 391 | 20250108 | 123800 | 6424245000 | 69700 | 69600 | 69700 | 69600 | 169 |
| 392 | 20250108 | 123700 | 6412476600 | 69600 | 69600 | 69700 | 69500 | 360 |
| 393 | 20250108 | 123600 | 6387433900 | 69600 | 69600 | 69700 | 69500 | 451 |
| 394 | 20250108 | 123500 | 6356042900 | 69600 | 69600 | 69700 | 69600 | 171 |
| 395 | 20250108 | 123400 | 6344135600 | 69700 | 69700 | 69800 | 69600 | 128 |
| 396 | 20250108 | 123300 | 6335214300 | 69600 | 69800 | 69900 | 69600 | 261 |
| 397 | 20250108 | 123200 | 6317018800 | 69800 | 69800 | 69900 | 69600 | 755 |
| 398 | 20250108 | 123100 | 6264384400 | 69700 | 69700 | 69800 | 69700 | 223 |
| 399 | 20250108 | 123000 | 6248837300 | 69700 | 69700 | 69800 | 69700 | 166 |
| 400 | 20250108 | 122900 | 6237261400 | 69700 | 69600 | 69900 | 69600 | 727 |
| 401 | 20250108 | 122800 | 6186545200 | 69700 | 69500 | 69700 | 69300 | 164 |
| 402 | 20250108 | 122700 | 6175138500 | 69500 | 69500 | 69600 | 69400 | 475 |
| 403 | 20250108 | 122600 | 6142126000 | 69400 | 69500 | 69500 | 69300 | 269 |
| 404 | 20250108 | 122500 | 6123463900 | 69400 | 69500 | 69600 | 69300 | 389 |
| 405 | 20250108 | 122400 | 6096446400 | 69500 | 69500 | 69600 | 69400 | 207 |
| 406 | 20250108 | 122300 | 6082063000 | 69400 | 69400 | 69500 | 69400 | 170 |
| 407 | 20250108 | 122200 | 6070254800 | 69500 | 69600 | 69700 | 69500 | 1116 |
| 408 | 20250108 | 122100 | 5992673900 | 69600 | 69400 | 69600 | 69400 | 249 |
| 409 | 20250108 | 122000 | 5975364200 | 69400 | 69500 | 69500 | 69200 | 453 |
| 410 | 20250108 | 121900 | 5943933600 | 69400 | 69400 | 69500 | 69400 | 109 |
| 411 | 20250108 | 121800 | 5936364000 | 69400 | 69400 | 69500 | 69300 | 139 |
| 412 | 20250108 | 121700 | 5926724900 | 69400 | 69500 | 69500 | 69300 | 148 |
| 413 | 20250108 | 121600 | 5916457400 | 69400 | 69300 | 69500 | 69200 | 125 |
| 414 | 20250108 | 121500 | 5907783200 | 69400 | 69500 | 69500 | 69300 | 386 |
| 415 | 20250108 | 121400 | 5881010200 | 69400 | 69400 | 69500 | 69400 | 132 |
| 416 | 20250108 | 121300 | 5871847200 | 69400 | 69500 | 69600 | 69300 | 433 |
| 417 | 20250108 | 121200 | 5841782100 | 69500 | 69300 | 69500 | 69200 | 162 |
| 418 | 20250108 | 121100 | 5830555200 | 69300 | 69400 | 69500 | 69200 | 412 |
| 419 | 20250108 | 121000 | 5802014600 | 69500 | 69300 | 69500 | 69200 | 187 |
| 420 | 20250108 | 120900 | 5789051000 | 69400 | 69300 | 69500 | 69300 | 248 |
| 421 | 20250108 | 120800 | 5771857400 | 69500 | 69500 | 69600 | 69300 | 295 |
| 422 | 20250108 | 120700 | 5751377200 | 69400 | 69400 | 69600 | 69300 | 113 |
| 423 | 20250108 | 120600 | 5743533900 | 69600 | 69600 | 69600 | 69400 | 334 |
| 424 | 20250108 | 120500 | 5720323600 | 69600 | 69500 | 69600 | 69500 | 129 |
| 425 | 20250108 | 120400 | 5711352100 | 69500 | 69600 | 69600 | 69400 | 322 |
| 426 | 20250108 | 120300 | 5688976800 | 69500 | 69500 | 69600 | 69500 | 103 |
| 427 | 20250108 | 120200 | 5681814800 | 69600 | 69500 | 69600 | 69500 | 115 |
| 428 | 20250108 | 120100 | 5673816200 | 69400 | 69500 | 69600 | 69400 | 245 |
| 429 | 20250108 | 120000 | 5656791400 | 69500 | 69500 | 69500 | 69400 | 151 |
| 430 | 20250108 | 115900 | 5646301100 | 69400 | 69500 | 69600 | 69400 | 231 |
| 431 | 20250108 | 115800 | 5630246800 | 69600 | 69500 | 69700 | 69500 | 834 |
| 432 | 20250108 | 115700 | 5572246300 | 69500 | 69500 | 69500 | 69400 | 182 |
| 433 | 20250108 | 115600 | 5559610100 | 69400 | 69400 | 69500 | 69400 | 167 |
| 434 | 20250108 | 115500 | 5548016000 | 69400 | 69300 | 69500 | 69300 | 93 |
| 435 | 20250108 | 115400 | 5541558000 | 69300 | 69300 | 69400 | 69300 | 231 |
| 436 | 20250108 | 115300 | 5525542100 | 69400 | 69500 | 69500 | 69200 | 226 |
| 437 | 20250108 | 115200 | 5509873800 | 69500 | 69500 | 69500 | 69400 | 195 |
| 438 | 20250108 | 115100 | 5496335100 | 69400 | 69400 | 69500 | 69400 | 196 |
| 439 | 20250108 | 115000 | 5482728000 | 69400 | 69400 | 69500 | 69400 | 161 |
| 440 | 20250108 | 114900 | 5471550600 | 69500 | 69400 | 69500 | 69100 | 331 |
| 441 | 20250108 | 114800 | 5448611300 | 69300 | 69300 | 69400 | 69200 | 258 |
| 442 | 20250108 | 114700 | 5430724000 | 69300 | 69400 | 69500 | 69200 | 527 |
| 443 | 20250108 | 114600 | 5394177700 | 69400 | 69300 | 69500 | 69300 | 142 |
| 444 | 20250108 | 114500 | 5384330100 | 69300 | 69300 | 69400 | 69200 | 284 |
| 445 | 20250108 | 114400 | 5364648300 | 69300 | 69400 | 69400 | 69100 | 291 |
| 446 | 20250108 | 114300 | 5344500700 | 69400 | 69300 | 69500 | 69300 | 325 |
| 447 | 20250108 | 114200 | 5321961900 | 69300 | 69300 | 69400 | 69100 | 248 |
| 448 | 20250108 | 114100 | 5304806700 | 69200 | 69200 | 69400 | 69200 | 146 |
| 449 | 20250108 | 114000 | 5294692000 | 69200 | 69200 | 69300 | 69100 | 170 |
| 450 | 20250108 | 113900 | 5282929500 | 69200 | 69200 | 69300 | 69100 | 231 |
| 451 | 20250108 | 113800 | 5266961100 | 69200 | 69200 | 69300 | 69200 | 685 |
| 452 | 20250108 | 113700 | 5219548800 | 69200 | 69100 | 69400 | 69100 | 125 |
| 453 | 20250108 | 113600 | 5210893700 | 69300 | 69400 | 69400 | 69100 | 780 |
| 454 | 20250108 | 113500 | 5156858900 | 69300 | 69200 | 69400 | 69200 | 196 |
| 455 | 20250108 | 113400 | 5143284700 | 69300 | 69100 | 69300 | 69100 | 311 |
| 456 | 20250108 | 113300 | 5121781400 | 69100 | 69200 | 69300 | 69100 | 318 |
| 457 | 20250108 | 113200 | 5099780900 | 69300 | 69200 | 69300 | 69200 | 130 |
| 458 | 20250108 | 113100 | 5090777600 | 69300 | 69200 | 69300 | 69100 | 438 |
| 459 | 20250108 | 113000 | 5060469000 | 69300 | 69200 | 69300 | 69200 | 153 |
| 460 | 20250108 | 112900 | 5049875000 | 69200 | 69300 | 69300 | 69100 | 392 |
| 461 | 20250108 | 112800 | 5022744400 | 69200 | 69300 | 69300 | 69200 | 242 |
| 462 | 20250108 | 112700 | 5005984100 | 69200 | 69300 | 69300 | 69100 | 155 |
| 463 | 20250108 | 112600 | 4995258500 | 69200 | 69200 | 69300 | 69200 | 191 |
| 464 | 20250108 | 112500 | 4982040300 | 69200 | 69300 | 69300 | 69100 | 307 |
| 465 | 20250108 | 112400 | 4960791300 | 69300 | 69300 | 69400 | 69200 | 306 |
| 466 | 20250108 | 112300 | 4939601100 | 69300 | 69300 | 69400 | 69300 | 120 |
| 467 | 20250108 | 112200 | 4931281600 | 69300 | 69300 | 69400 | 69200 | 190 |
| 468 | 20250108 | 112100 | 4918111500 | 69300 | 69200 | 69400 | 69200 | 180 |
| 469 | 20250108 | 112000 | 4905642500 | 69300 | 69200 | 69400 | 69100 | 316 |
| 470 | 20250108 | 111900 | 4883765700 | 69200 | 69300 | 69400 | 69200 | 302 |
| 471 | 20250108 | 111800 | 4862845900 | 69400 | 69300 | 69400 | 69300 | 167 |
| 472 | 20250108 | 111700 | 4851267700 | 69300 | 69300 | 69400 | 69300 | 167 |
| 473 | 20250108 | 111600 | 4839690900 | 69300 | 69300 | 69400 | 69200 | 167 |
| 474 | 20250108 | 111500 | 4828115700 | 69300 | 69400 | 69400 | 69300 | 192 |
| 475 | 20250108 | 111400 | 4814806600 | 69400 | 69200 | 69400 | 69100 | 443 |
| 476 | 20250108 | 111300 | 4784156600 | 69200 | 69200 | 69300 | 69200 | 179 |
| 477 | 20250108 | 111200 | 4771765600 | 69200 | 69300 | 69300 | 69200 | 207 |
| 478 | 20250108 | 111100 | 4757437800 | 69300 | 69300 | 69300 | 69200 | 181 |
| 479 | 20250108 | 111000 | 4744904900 | 69200 | 69200 | 69300 | 69100 | 245 |
| 480 | 20250108 | 110900 | 4727944900 | 69200 | 69400 | 69500 | 69100 | 449 |
| 481 | 20250108 | 110800 | 4696842300 | 69400 | 69300 | 69500 | 69300 | 233 |
| 482 | 20250108 | 110700 | 4680679900 | 69300 | 69200 | 69400 | 69200 | 153 |
| 483 | 20250108 | 110600 | 4670070300 | 69200 | 69300 | 69400 | 69200 | 243 |
| 484 | 20250108 | 110500 | 4653218800 | 69300 | 69300 | 69400 | 69200 | 177 |
| 485 | 20250108 | 110400 | 4640951900 | 69300 | 69300 | 69500 | 69100 | 338 |
| 486 | 20250108 | 110300 | 4617540700 | 69400 | 69300 | 69400 | 69100 | 437 |
| 487 | 20250108 | 110200 | 4587270100 | 69300 | 69200 | 69400 | 69100 | 186 |
| 488 | 20250108 | 110100 | 4574387400 | 69200 | 69200 | 69300 | 69100 | 193 |
| 489 | 20250108 | 110000 | 4561033600 | 69200 | 69300 | 69400 | 69200 | 313 |
| 490 | 20250108 | 105900 | 4539341300 | 69200 | 69300 | 69400 | 69200 | 264 |
| 491 | 20250108 | 105800 | 4521063300 | 69300 | 69400 | 69500 | 69200 | 316 |
| 492 | 20250108 | 105700 | 4499167000 | 69400 | 69300 | 69600 | 69200 | 168 |
| 493 | 20250108 | 105600 | 4487519000 | 69400 | 69300 | 69400 | 69200 | 166 |
| 494 | 20250108 | 105500 | 4476011600 | 69400 | 69300 | 69400 | 69200 | 179 |
| 495 | 20250108 | 105400 | 4463604100 | 69400 | 69500 | 69500 | 69100 | 331 |
| 496 | 20250108 | 105300 | 4440673600 | 69500 | 69500 | 69700 | 69400 | 302 |
| 497 | 20250108 | 105200 | 4419666200 | 69100 | 69400 | 69600 | 69100 | 563 |
| 498 | 20250108 | 105100 | 4380571000 | 69500 | 69300 | 69500 | 69200 | 595 |
| 499 | 20250108 | 105000 | 4339331400 | 69200 | 69400 | 69500 | 69200 | 308 |
| 500 | 20250108 | 104900 | 4317979600 | 69300 | 69500 | 69500 | 69200 | 952 |
| 501 | 20250108 | 104800 | 4251952000 | 69500 | 69400 | 69700 | 69400 | 107 |
| 502 | 20250108 | 104700 | 4244508300 | 69400 | 69500 | 69600 | 69100 | 350 |
| 503 | 20250108 | 104600 | 4220235600 | 69500 | 69500 | 69600 | 69500 | 80 |
| 504 | 20250108 | 104500 | 4214672700 | 69500 | 69600 | 69600 | 69500 | 128 |
| 505 | 20250108 | 104400 | 4205769300 | 69600 | 69500 | 69600 | 69400 | 249 |
| 506 | 20250108 | 104300 | 4188458500 | 69500 | 69300 | 69600 | 69300 | 95 |
| 507 | 20250108 | 104200 | 4181861900 | 69500 | 69500 | 69500 | 69400 | 115 |
| 508 | 20250108 | 104100 | 4173877900 | 69500 | 69500 | 69600 | 69400 | 151 |
| 509 | 20250108 | 104000 | 4163383800 | 69600 | 69400 | 69600 | 69400 | 213 |
| 510 | 20250108 | 103900 | 4148591400 | 69400 | 69500 | 69600 | 69400 | 212 |
| 511 | 20250108 | 103800 | 4133855200 | 69500 | 69600 | 69700 | 69500 | 390 |
| 512 | 20250108 | 103700 | 4106702100 | 69600 | 69500 | 69700 | 69400 | 151 |
| 513 | 20250108 | 103600 | 4096189200 | 69500 | 69100 | 69600 | 69100 | 434 |
| 514 | 20250108 | 103500 | 4066044300 | 69300 | 69200 | 69300 | 69100 | 166 |
| 515 | 20250108 | 103400 | 4054551500 | 69200 | 69200 | 69400 | 69000 | 432 |
| 516 | 20250108 | 103300 | 4024657900 | 69100 | 69300 | 69300 | 69000 | 204 |
| 517 | 20250108 | 103200 | 4010549800 | 69400 | 69200 | 69400 | 69200 | 605 |
| 518 | 20250108 | 103100 | 3968590000 | 69300 | 69100 | 69300 | 69100 | 199 |
| 519 | 20250108 | 103000 | 3954826300 | 69200 | 69200 | 69200 | 69100 | 109 |
| 520 | 20250108 | 102900 | 3947290900 | 69200 | 69100 | 69200 | 69100 | 284 |
| 521 | 20250108 | 102800 | 3927658700 | 69100 | 69100 | 69200 | 69100 | 237 |
| 522 | 20250108 | 102700 | 3911278900 | 69100 | 69100 | 69200 | 69100 | 95 |
| 523 | 20250108 | 102600 | 3904711300 | 69200 | 69100 | 69300 | 69100 | 485 |
| 524 | 20250108 | 102500 | 3871173700 | 69100 | 69400 | 69400 | 69100 | 470 |
| 525 | 20250108 | 102400 | 3838633700 | 69300 | 69500 | 69500 | 69300 | 307 |
| 526 | 20250108 | 102300 | 3817332400 | 69400 | 69500 | 69500 | 69400 | 74 |
| 527 | 20250108 | 102200 | 3812194400 | 69500 | 69400 | 69500 | 69400 | 139 |
| 528 | 20250108 | 102100 | 3802540000 | 69400 | 69300 | 69500 | 69300 | 254 |
| 529 | 20250108 | 102000 | 3784909700 | 69300 | 69500 | 69500 | 69300 | 104 |
| 530 | 20250108 | 101900 | 3777695600 | 69300 | 69300 | 69500 | 69200 | 320 |
| 531 | 20250108 | 101800 | 3755515300 | 69300 | 69400 | 69500 | 69300 | 156 |
| 532 | 20250108 | 101700 | 3744686300 | 69400 | 69400 | 69400 | 69300 | 108 |
| 533 | 20250108 | 101600 | 3737192400 | 69400 | 69300 | 69400 | 69300 | 257 |
| 534 | 20250108 | 101500 | 3719375900 | 69300 | 69300 | 69400 | 69100 | 775 |
| 535 | 20250108 | 101400 | 3665715800 | 69300 | 69300 | 69400 | 69300 | 236 |
| 536 | 20250108 | 101300 | 3649358900 | 69400 | 69400 | 69400 | 69300 | 160 |
| 537 | 20250108 | 101200 | 3638261900 | 69300 | 69500 | 69600 | 69300 | 258 |
| 538 | 20250108 | 101100 | 3620328900 | 69500 | 69300 | 69700 | 69300 | 235 |
| 539 | 20250108 | 101000 | 3603971200 | 69400 | 69400 | 69600 | 69300 | 74 |
| 540 | 20250108 | 100900 | 3598835000 | 69300 | 69300 | 69500 | 69300 | 282 |
| 541 | 20250108 | 100800 | 3579282300 | 69300 | 69400 | 69600 | 69300 | 358 |
| 542 | 20250108 | 100700 | 3554457900 | 69300 | 69500 | 69500 | 69300 | 457 |
| 543 | 20250108 | 100600 | 3522740700 | 69400 | 69500 | 69600 | 69400 | 103 |
| 544 | 20250108 | 100500 | 3515585000 | 69500 | 69500 | 69600 | 69400 | 197 |
| 545 | 20250108 | 100400 | 3501897800 | 69500 | 69500 | 69800 | 69400 | 274 |
| 546 | 20250108 | 100300 | 3482842000 | 69600 | 69600 | 69700 | 69500 | 339 |
| 547 | 20250108 | 100200 | 3459258900 | 69700 | 69600 | 69800 | 69400 | 882 |
| 548 | 20250108 | 100100 | 3397877500 | 69600 | 69900 | 69900 | 69500 | 1216 |
| 549 | 20250108 | 100000 | 3313047600 | 69900 | 70000 | 70000 | 69800 | 236 |
| 550 | 20250108 | 095900 | 3296548700 | 69900 | 70100 | 70200 | 69900 | 428 |
| 551 | 20250108 | 095800 | 3266582100 | 70100 | 70000 | 70200 | 70000 | 144 |
| 552 | 20250108 | 095700 | 3256487800 | 70100 | 69900 | 70200 | 69800 | 359 |
| 553 | 20250108 | 095600 | 3231356500 | 69900 | 70000 | 70000 | 69800 | 601 |
| 554 | 20250108 | 095500 | 3189337900 | 70000 | 70000 | 70100 | 69900 | 402 |
| 555 | 20250108 | 095400 | 3161216300 | 70100 | 70100 | 70300 | 70000 | 316 |
| 556 | 20250108 | 095300 | 3139067500 | 70100 | 70000 | 70300 | 70000 | 228 |
| 557 | 20250108 | 095200 | 3123067600 | 70100 | 70000 | 70100 | 70000 | 129 |
| 558 | 20250108 | 095100 | 3114024800 | 70100 | 70100 | 70200 | 70000 | 285 |
| 559 | 20250108 | 095000 | 3094059500 | 70100 | 70200 | 70300 | 70000 | 528 |
| 560 | 20250108 | 094900 | 3057067500 | 70100 | 70200 | 70300 | 70000 | 309 |
| 561 | 20250108 | 094800 | 3035398800 | 70200 | 70100 | 70200 | 70000 | 313 |
| 562 | 20250108 | 094700 | 3013464500 | 70300 | 70200 | 70300 | 70100 | 180 |
| 563 | 20250108 | 094600 | 3000840400 | 70200 | 70100 | 70200 | 70000 | 158 |
| 564 | 20250108 | 094500 | 2989766000 | 70200 | 70000 | 70200 | 69900 | 309 |
| 565 | 20250108 | 094400 | 2968128500 | 69900 | 70000 | 70000 | 69800 | 248 |
| 566 | 20250108 | 094300 | 2950792500 | 69900 | 70100 | 70100 | 69900 | 853 |
| 567 | 20250108 | 094200 | 2891091000 | 70100 | 70200 | 70300 | 70100 | 413 |
| 568 | 20250108 | 094100 | 2862110300 | 70300 | 70400 | 70400 | 70200 | 2391 |
| 569 | 20250108 | 094000 | 2694070000 | 70400 | 70600 | 70600 | 70300 | 524 |
| 570 | 20250108 | 093900 | 2657181300 | 70600 | 70600 | 70700 | 70300 | 272 |
| 571 | 20250108 | 093800 | 2638022800 | 70300 | 70500 | 70600 | 70300 | 379 |
| 572 | 20250108 | 093700 | 2611321600 | 70500 | 70400 | 70500 | 70300 | 305 |
| 573 | 20250108 | 093600 | 2589843700 | 70300 | 70500 | 70600 | 70300 | 560 |
| 574 | 20250108 | 093500 | 2550402600 | 70400 | 70700 | 70800 | 70400 | 948 |
| 575 | 20250108 | 093400 | 2483538200 | 70800 | 70800 | 70800 | 70600 | 203 |
| 576 | 20250108 | 093300 | 2469186700 | 70800 | 70600 | 70800 | 70600 | 253 |
| 577 | 20250108 | 093200 | 2451284700 | 70500 | 70500 | 70500 | 70400 | 346 |
| 578 | 20250108 | 093100 | 2426898900 | 70400 | 70600 | 70700 | 70400 | 683 |
| 579 | 20250108 | 093000 | 2378726100 | 70700 | 70600 | 70700 | 70600 | 243 |
| 580 | 20250108 | 092900 | 2361558600 | 70600 | 70800 | 70800 | 70600 | 466 |
| 581 | 20250108 | 092800 | 2328631600 | 70800 | 70700 | 70900 | 70700 | 293 |
| 582 | 20250108 | 092700 | 2307892400 | 70700 | 70700 | 70800 | 70500 | 565 |
| 583 | 20250108 | 092600 | 2267976000 | 70700 | 70700 | 70700 | 70600 | 302 |
| 584 | 20250108 | 092500 | 2246639100 | 70600 | 70700 | 70900 | 70600 | 589 |
| 585 | 20250108 | 092400 | 2204985600 | 70700 | 70800 | 70900 | 70600 | 251 |
| 586 | 20250108 | 092300 | 2187239300 | 70800 | 70800 | 70900 | 70700 | 170 |
| 587 | 20250108 | 092200 | 2175205700 | 70800 | 71200 | 71200 | 70800 | 1091 |
| 588 | 20250108 | 092100 | 2097740900 | 71200 | 71200 | 71300 | 71000 | 170 |
| 589 | 20250108 | 092000 | 2085647700 | 71100 | 71100 | 71400 | 71000 | 422 |
| 590 | 20250108 | 091900 | 2055622000 | 71100 | 71400 | 71400 | 71100 | 556 |
| 591 | 20250108 | 091800 | 2016022000 | 71400 | 71200 | 71400 | 71100 | 883 |
| 592 | 20250108 | 091700 | 1953120300 | 71200 | 71000 | 71200 | 70900 | 1249 |
| 593 | 20250108 | 091600 | 1864385100 | 70900 | 71100 | 71100 | 70900 | 871 |
| 594 | 20250108 | 091500 | 1802547000 | 71100 | 70900 | 71100 | 70800 | 429 |
| 595 | 20250108 | 091400 | 1772110500 | 70900 | 70400 | 70900 | 70400 | 833 |
| 596 | 20250108 | 091300 | 1713229200 | 70400 | 70400 | 70500 | 70400 | 1356 |
| 597 | 20250108 | 091200 | 1617702600 | 70400 | 70900 | 70900 | 70400 | 1266 |
| 598 | 20250108 | 091100 | 1528273500 | 70700 | 70800 | 71000 | 70700 | 515 |
| 599 | 20250108 | 091000 | 1491782000 | 70800 | 71000 | 71000 | 70700 | 731 |
| 600 | 20250108 | 090900 | 1439974300 | 70800 | 71000 | 71400 | 70800 | 808 |
| 601 | 20250108 | 090800 | 1382610700 | 71100 | 71300 | 71600 | 70900 | 634 |
| 602 | 20250108 | 090700 | 1337536200 | 71400 | 71000 | 71500 | 70800 | 1128 |
| 603 | 20250108 | 090600 | 1257433200 | 71000 | 70800 | 71200 | 70800 | 387 |
| 604 | 20250108 | 090500 | 1229955100 | 71000 | 71000 | 71000 | 70700 | 248 |
| 605 | 20250108 | 090400 | 1212389000 | 71100 | 72200 | 72500 | 70800 | 2287 |
| 606 | 20250108 | 090300 | 1049038700 | 72500 | 72400 | 72700 | 72100 | 2663 |
| 607 | 20250108 | 090200 | 856642700 | 72400 | 71900 | 72700 | 71600 | 4153 |
| 608 | 20250108 | 090100 | 556462600 | 72000 | 71900 | 72300 | 71400 | 1734 |
| 609 | 20250108 | 090000 | 432110200 | 72200 | 70300 | 72400 | 70300 | 6062 |