35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250108 | 192700 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 123562 |
| 3 | 20250108 | 192600 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 4 | 20250108 | 192500 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 5 | 20250108 | 192400 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 6 | 20250108 | 192300 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 7 | 20250108 | 192200 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 8 | 20250108 | 192100 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 9 | 20250108 | 192000 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 10 | 20250108 | 191900 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 11 | 20250108 | 191800 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 12 | 20250108 | 191700 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 13 | 20250108 | 191600 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 14 | 20250108 | 191500 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 15 | 20250108 | 191400 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 16 | 20250108 | 191300 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 17 | 20250108 | 191200 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 18 | 20250108 | 191100 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 19 | 20250108 | 191000 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 20 | 20250108 | 190900 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 21 | 20250108 | 190800 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 22 | 20250108 | 190700 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 23 | 20250108 | 190600 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 24 | 20250108 | 190500 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 25 | 20250108 | 190400 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 26 | 20250108 | 190300 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 27 | 20250108 | 190200 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 28 | 20250108 | 190100 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 29 | 20250108 | 190000 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 30 | 20250108 | 185900 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 31 | 20250108 | 185800 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 32 | 20250108 | 185700 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 123562 |
| 33 | 20250108 | 185600 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 34 | 20250108 | 185500 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 35 | 20250108 | 185400 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 36 | 20250108 | 185300 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 37 | 20250108 | 185200 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 38 | 20250108 | 185100 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 39 | 20250108 | 185000 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 40 | 20250108 | 184900 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 41 | 20250108 | 184800 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 42 | 20250108 | 184700 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 43 | 20250108 | 184600 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 44 | 20250108 | 184500 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 45 | 20250108 | 184400 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 46 | 20250108 | 184300 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 47 | 20250108 | 184200 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 48 | 20250108 | 184100 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 49 | 20250108 | 184000 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 50 | 20250108 | 183900 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 51 | 20250108 | 183800 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 52 | 20250108 | 183700 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 53 | 20250108 | 183600 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 54 | 20250108 | 183500 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 55 | 20250108 | 183400 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 56 | 20250108 | 183300 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 57 | 20250108 | 183200 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 58 | 20250108 | 183100 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 59 | 20250108 | 183000 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 60 | 20250108 | 182900 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 61 | 20250108 | 182800 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 62 | 20250108 | 182700 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 123562 |
| 63 | 20250108 | 182600 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 64 | 20250108 | 182500 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 65 | 20250108 | 182400 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 66 | 20250108 | 182300 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 67 | 20250108 | 182200 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 68 | 20250108 | 182100 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 69 | 20250108 | 182000 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 70 | 20250108 | 181900 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 71 | 20250108 | 181800 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 72 | 20250108 | 181700 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 73 | 20250108 | 181600 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 74 | 20250108 | 181500 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 75 | 20250108 | 181400 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 76 | 20250108 | 181300 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 77 | 20250108 | 181200 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 78 | 20250108 | 181100 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 79 | 20250108 | 181000 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 80 | 20250108 | 180900 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 81 | 20250108 | 180800 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 82 | 20250108 | 180700 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 83 | 20250108 | 180600 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 84 | 20250108 | 180500 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 85 | 20250108 | 180400 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 86 | 20250108 | 180300 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 87 | 20250108 | 180200 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 88 | 20250108 | 180100 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 89 | 20250108 | 180000 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 90 | 20250108 | 175900 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 91 | 20250108 | 175800 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 92 | 20250108 | 175700 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 123562 |
| 93 | 20250108 | 175600 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 94 | 20250108 | 175500 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 95 | 20250108 | 175400 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 96 | 20250108 | 175300 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 97 | 20250108 | 175200 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 98 | 20250108 | 175100 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 99 | 20250108 | 175000 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 100 | 20250108 | 174900 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 101 | 20250108 | 174800 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 102 | 20250108 | 174700 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 103 | 20250108 | 174600 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 104 | 20250108 | 174500 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 105 | 20250108 | 174400 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 106 | 20250108 | 174300 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 107 | 20250108 | 174200 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 108 | 20250108 | 174100 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 109 | 20250108 | 174000 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 110 | 20250108 | 173900 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 111 | 20250108 | 173800 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 112 | 20250108 | 173700 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 113 | 20250108 | 173600 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 114 | 20250108 | 173500 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 115 | 20250108 | 173400 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 116 | 20250108 | 173300 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 117 | 20250108 | 173200 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 118 | 20250108 | 173100 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 119 | 20250108 | 173000 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 120 | 20250108 | 172900 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 121 | 20250108 | 172800 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 122 | 20250108 | 172700 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 123562 |
| 123 | 20250108 | 172600 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 124 | 20250108 | 172500 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 125 | 20250108 | 172400 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 126 | 20250108 | 172300 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 127 | 20250108 | 172200 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 128 | 20250108 | 172100 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 129 | 20250108 | 172000 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 130 | 20250108 | 171900 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 131 | 20250108 | 171800 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 132 | 20250108 | 171700 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 133 | 20250108 | 171600 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 134 | 20250108 | 171500 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 135 | 20250108 | 171400 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 136 | 20250108 | 171300 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 137 | 20250108 | 171200 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 138 | 20250108 | 171100 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 139 | 20250108 | 171000 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 140 | 20250108 | 170900 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 141 | 20250108 | 170800 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 142 | 20250108 | 170700 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 143 | 20250108 | 170600 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 144 | 20250108 | 170500 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 145 | 20250108 | 170400 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 146 | 20250108 | 170300 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 147 | 20250108 | 170200 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 148 | 20250108 | 170100 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 149 | 20250108 | 170000 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 150 | 20250108 | 165900 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 151 | 20250108 | 165800 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 152 | 20250108 | 165700 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 123562 |
| 153 | 20250108 | 165600 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 154 | 20250108 | 165500 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 155 | 20250108 | 165400 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 156 | 20250108 | 165300 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 157 | 20250108 | 165200 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 158 | 20250108 | 165100 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 159 | 20250108 | 165000 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 160 | 20250108 | 164900 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 161 | 20250108 | 164800 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 162 | 20250108 | 164700 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 163 | 20250108 | 164600 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 164 | 20250108 | 164500 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 165 | 20250108 | 164400 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 166 | 20250108 | 164300 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 167 | 20250108 | 164200 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 168 | 20250108 | 164100 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 169 | 20250108 | 164000 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 170 | 20250108 | 163900 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 171 | 20250108 | 163800 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 172 | 20250108 | 163700 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 173 | 20250108 | 163600 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 174 | 20250108 | 163500 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 175 | 20250108 | 163400 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 176 | 20250108 | 163300 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 177 | 20250108 | 163200 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 178 | 20250108 | 163100 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 179 | 20250108 | 163000 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 180 | 20250108 | 162900 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 181 | 20250108 | 162800 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 182 | 20250108 | 162700 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 123562 |
| 183 | 20250108 | 162600 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 184 | 20250108 | 162500 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 185 | 20250108 | 162400 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 186 | 20250108 | 162300 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 187 | 20250108 | 162200 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 188 | 20250108 | 162100 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 189 | 20250108 | 162000 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 190 | 20250108 | 161900 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 191 | 20250108 | 161800 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 192 | 20250108 | 161700 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 193 | 20250108 | 161600 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 194 | 20250108 | 161500 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 195 | 20250108 | 161400 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 196 | 20250108 | 161300 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 197 | 20250108 | 161200 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 198 | 20250108 | 161100 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 199 | 20250108 | 161000 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 200 | 20250108 | 160900 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 201 | 20250108 | 160800 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 202 | 20250108 | 160700 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 203 | 20250108 | 160600 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 204 | 20250108 | 160500 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 205 | 20250108 | 160400 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 206 | 20250108 | 160300 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 207 | 20250108 | 160200 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 208 | 20250108 | 160100 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 209 | 20250108 | 160000 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 210 | 20250108 | 155900 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 211 | 20250108 | 155800 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 212 | 20250108 | 155700 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 123562 |
| 213 | 20250108 | 155600 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 214 | 20250108 | 155500 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 215 | 20250108 | 155400 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 216 | 20250108 | 155300 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 217 | 20250108 | 155200 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 218 | 20250108 | 155100 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 219 | 20250108 | 155000 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 220 | 20250108 | 154900 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 221 | 20250108 | 154800 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 222 | 20250108 | 154700 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 223 | 20250108 | 154600 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 224 | 20250108 | 154500 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 225 | 20250108 | 154400 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 226 | 20250108 | 154300 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 227 | 20250108 | 154200 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 228 | 20250108 | 154100 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 229 | 20250108 | 154000 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 230 | 20250108 | 153900 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 231 | 20250108 | 153800 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 232 | 20250108 | 153700 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 233 | 20250108 | 153600 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 234 | 20250108 | 153500 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 235 | 20250108 | 153400 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 236 | 20250108 | 153300 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 237 | 20250108 | 153200 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 238 | 20250108 | 153100 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 0 |
| 239 | 20250108 | 153000 | 479448598500 | 44300 | 44300 | 44300 | 44300 | 123562 |
| 240 | 20250108 | 152900 | 473974801900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 241 | 20250108 | 152800 | 473974801900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 242 | 20250108 | 152700 | 473974801900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 243 | 20250108 | 152600 | 473974801900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 244 | 20250108 | 152500 | 473974801900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 245 | 20250108 | 152400 | 473974801900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 246 | 20250108 | 152300 | 473974801900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 247 | 20250108 | 152200 | 473974801900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 248 | 20250108 | 152100 | 473974801900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 249 | 20250108 | 152000 | 473974801900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 250 | 20250108 | 151900 | 473974801900 | 44350 | 44300 | 44400 | 44300 | 37003 |
| 251 | 20250108 | 151800 | 472333939950 | 44350 | 44400 | 44400 | 44300 | 34725 |
| 252 | 20250108 | 151700 | 470794478400 | 44400 | 44300 | 44400 | 44300 | 21415 |
| 253 | 20250108 | 151600 | 469844644850 | 44300 | 44350 | 44350 | 44300 | 18315 |
| 254 | 20250108 | 151500 | 469032969350 | 44350 | 44250 | 44400 | 44200 | 47839 |
| 255 | 20250108 | 151400 | 466915192050 | 44300 | 44400 | 44400 | 44200 | 55690 |
| 256 | 20250108 | 151300 | 464447425500 | 44400 | 44400 | 44450 | 44350 | 19531 |
| 257 | 20250108 | 151200 | 463580489700 | 44400 | 44450 | 44500 | 44350 | 53779 |
| 258 | 20250108 | 151100 | 461191228300 | 44450 | 44500 | 44500 | 44450 | 25129 |
| 259 | 20250108 | 151000 | 460073390700 | 44500 | 44450 | 44500 | 44450 | 24692 |
| 260 | 20250108 | 150900 | 458974821600 | 44500 | 44400 | 44500 | 44350 | 33268 |
| 261 | 20250108 | 150800 | 457496716600 | 44400 | 44400 | 44450 | 44300 | 26203 |
| 262 | 20250108 | 150700 | 456333452950 | 44350 | 44400 | 44400 | 44300 | 34107 |
| 263 | 20250108 | 150600 | 454819956850 | 44400 | 44450 | 44450 | 44350 | 21346 |
| 264 | 20250108 | 150500 | 453872048900 | 44400 | 44450 | 44500 | 44400 | 21638 |
| 265 | 20250108 | 150400 | 452910296250 | 44450 | 44450 | 44500 | 44400 | 22427 |
| 266 | 20250108 | 150300 | 451913701600 | 44450 | 44400 | 44450 | 44350 | 22960 |
| 267 | 20250108 | 150200 | 450894281500 | 44350 | 44500 | 44550 | 44350 | 48345 |
| 268 | 20250108 | 150100 | 448744820750 | 44450 | 44500 | 44600 | 44450 | 106896 |
| 269 | 20250108 | 150000 | 443987583750 | 44500 | 44450 | 44500 | 44400 | 29792 |
| 270 | 20250108 | 145900 | 442663375100 | 44450 | 44400 | 44450 | 44350 | 42382 |
| 271 | 20250108 | 145800 | 440781690100 | 44350 | 44400 | 44450 | 44300 | 30826 |
| 272 | 20250108 | 145700 | 439414165150 | 44400 | 44400 | 44500 | 44400 | 78577 |
| 273 | 20250108 | 145600 | 435920923050 | 44400 | 44400 | 44450 | 44350 | 54587 |
| 274 | 20250108 | 145500 | 433496962100 | 44400 | 44300 | 44400 | 44300 | 45673 |
| 275 | 20250108 | 145400 | 431470795850 | 44300 | 44300 | 44350 | 44250 | 31219 |
| 276 | 20250108 | 145300 | 430088082200 | 44300 | 44300 | 44300 | 44250 | 19141 |
| 277 | 20250108 | 145200 | 429240315950 | 44300 | 44250 | 44300 | 44200 | 28732 |
| 278 | 20250108 | 145100 | 427968463100 | 44250 | 44150 | 44250 | 44150 | 31307 |
| 279 | 20250108 | 145000 | 426584890600 | 44150 | 44100 | 44200 | 44050 | 28413 |
| 280 | 20250108 | 144900 | 425331939250 | 44100 | 44150 | 44200 | 44050 | 19578 |
| 281 | 20250108 | 144800 | 424468193150 | 44150 | 44150 | 44200 | 44100 | 27328 |
| 282 | 20250108 | 144700 | 423261534050 | 44200 | 44200 | 44200 | 44100 | 16300 |
| 283 | 20250108 | 144600 | 422541842550 | 44200 | 44200 | 44250 | 44150 | 15608 |
| 284 | 20250108 | 144500 | 421852155300 | 44200 | 44150 | 44250 | 44150 | 21801 |
| 285 | 20250108 | 144400 | 420888729250 | 44200 | 44200 | 44200 | 44100 | 18815 |
| 286 | 20250108 | 144300 | 420057872050 | 44150 | 44150 | 44200 | 44100 | 30178 |
| 287 | 20250108 | 144200 | 418724758600 | 44150 | 44300 | 44300 | 44100 | 57157 |
| 288 | 20250108 | 144100 | 416197033650 | 44250 | 44300 | 44350 | 44250 | 67477 |
| 289 | 20250108 | 144000 | 413207845900 | 44300 | 44100 | 44300 | 44100 | 51308 |
| 290 | 20250108 | 143900 | 410939414850 | 44150 | 44150 | 44150 | 44050 | 17807 |
| 291 | 20250108 | 143800 | 410153664300 | 44100 | 44100 | 44150 | 44050 | 20162 |
| 292 | 20250108 | 143700 | 409264795750 | 44100 | 44050 | 44100 | 44000 | 11981 |
| 293 | 20250108 | 143600 | 408737064600 | 44050 | 44100 | 44100 | 44000 | 32278 |
| 294 | 20250108 | 143500 | 407314373850 | 44100 | 44000 | 44100 | 43950 | 18075 |
| 295 | 20250108 | 143400 | 406518302850 | 44000 | 44000 | 44000 | 43950 | 12845 |
| 296 | 20250108 | 143300 | 405953242400 | 43950 | 43900 | 44000 | 43850 | 12408 |
| 297 | 20250108 | 143200 | 405408062700 | 43900 | 43850 | 43900 | 43800 | 11276 |
| 298 | 20250108 | 143100 | 404913470200 | 43850 | 43900 | 43950 | 43800 | 34495 |
| 299 | 20250108 | 143000 | 403400671600 | 43900 | 43950 | 44000 | 43850 | 29509 |
| 300 | 20250108 | 142900 | 402104482200 | 44000 | 43900 | 44000 | 43850 | 16470 |
| 301 | 20250108 | 142800 | 401380818000 | 43850 | 43900 | 43950 | 43850 | 20831 |
| 302 | 20250108 | 142700 | 400467010850 | 43850 | 44100 | 44100 | 43850 | 30245 |
| 303 | 20250108 | 142600 | 399136213300 | 44050 | 44100 | 44100 | 44000 | 30778 |
| 304 | 20250108 | 142500 | 397780152250 | 44100 | 44000 | 44100 | 43950 | 26286 |
| 305 | 20250108 | 142400 | 396623422900 | 44000 | 43850 | 44000 | 43850 | 18676 |
| 306 | 20250108 | 142300 | 395803240700 | 43850 | 44050 | 44050 | 43850 | 41263 |
| 307 | 20250108 | 142200 | 393990985900 | 44000 | 44050 | 44100 | 43950 | 44825 |
| 308 | 20250108 | 142100 | 392018140750 | 44000 | 44200 | 44250 | 43950 | 94250 |
| 309 | 20250108 | 142000 | 387863225450 | 44200 | 44100 | 44200 | 44050 | 65019 |
| 310 | 20250108 | 141900 | 384991929600 | 44100 | 44100 | 44150 | 44000 | 79381 |
| 311 | 20250108 | 141800 | 381493921900 | 44100 | 43850 | 44150 | 43800 | 276041 |
| 312 | 20250108 | 141700 | 369358076050 | 43850 | 43650 | 43850 | 43600 | 159367 |
| 313 | 20250108 | 141600 | 362388171000 | 43600 | 43650 | 43650 | 43600 | 18332 |
| 314 | 20250108 | 141500 | 361588207300 | 43650 | 43600 | 43650 | 43550 | 12918 |
| 315 | 20250108 | 141400 | 361025020700 | 43550 | 43600 | 43600 | 43550 | 7846 |
| 316 | 20250108 | 141300 | 360683231300 | 43550 | 43600 | 43650 | 43550 | 14707 |
| 317 | 20250108 | 141200 | 360041890500 | 43650 | 43600 | 43650 | 43550 | 30139 |
| 318 | 20250108 | 141100 | 358727686950 | 43600 | 43600 | 43600 | 43550 | 5436 |
| 319 | 20250108 | 141000 | 358490777550 | 43600 | 43600 | 43600 | 43550 | 4726 |
| 320 | 20250108 | 140900 | 358284761100 | 43600 | 43500 | 43600 | 43500 | 16388 |
| 321 | 20250108 | 140800 | 357570867050 | 43550 | 43550 | 43550 | 43500 | 15743 |
| 322 | 20250108 | 140700 | 356885313800 | 43500 | 43500 | 43500 | 43450 | 10031 |
| 323 | 20250108 | 140600 | 356449021550 | 43500 | 43550 | 43550 | 43450 | 9272 |
| 324 | 20250108 | 140500 | 356045810400 | 43500 | 43550 | 43550 | 43500 | 4885 |
| 325 | 20250108 | 140400 | 355833169300 | 43500 | 43500 | 43550 | 43500 | 3370 |
| 326 | 20250108 | 140300 | 355686506100 | 43500 | 43500 | 43550 | 43450 | 9770 |
| 327 | 20250108 | 140200 | 355261485850 | 43450 | 43500 | 43500 | 43450 | 11953 |
| 328 | 20250108 | 140100 | 354741893650 | 43450 | 43500 | 43550 | 43450 | 10278 |
| 329 | 20250108 | 140000 | 354294804200 | 43500 | 43550 | 43550 | 43450 | 11960 |
| 330 | 20250108 | 135900 | 353774584550 | 43550 | 43500 | 43550 | 43450 | 8227 |
| 331 | 20250108 | 135800 | 353416672550 | 43500 | 43450 | 43600 | 43400 | 47958 |
| 332 | 20250108 | 135700 | 351329792250 | 43450 | 43400 | 43450 | 43350 | 23472 |
| 333 | 20250108 | 135600 | 350310743000 | 43400 | 43450 | 43500 | 43350 | 16246 |
| 334 | 20250108 | 135500 | 349605407500 | 43450 | 43450 | 43500 | 43450 | 6602 |
| 335 | 20250108 | 135400 | 349318365650 | 43450 | 43450 | 43500 | 43450 | 4785 |
| 336 | 20250108 | 135300 | 349110418950 | 43500 | 43500 | 43550 | 43450 | 11675 |
| 337 | 20250108 | 135200 | 348602573150 | 43500 | 43550 | 43550 | 43500 | 6332 |
| 338 | 20250108 | 135100 | 348326924250 | 43550 | 43550 | 43600 | 43500 | 29145 |
| 339 | 20250108 | 135000 | 347057709900 | 43550 | 43500 | 43550 | 43450 | 9325 |
| 340 | 20250108 | 134900 | 346652048250 | 43450 | 43500 | 43500 | 43450 | 9257 |
| 341 | 20250108 | 134800 | 346249423700 | 43500 | 43400 | 43500 | 43400 | 18717 |
| 342 | 20250108 | 134700 | 345435834850 | 43400 | 43350 | 43450 | 43350 | 9658 |
| 343 | 20250108 | 134600 | 345016705900 | 43350 | 43350 | 43400 | 43350 | 5862 |
| 344 | 20250108 | 134500 | 344762563450 | 43350 | 43350 | 43400 | 43350 | 4379 |
| 345 | 20250108 | 134400 | 344572696950 | 43400 | 43400 | 43400 | 43300 | 7106 |
| 346 | 20250108 | 134300 | 344264692200 | 43350 | 43300 | 43400 | 43300 | 11836 |
| 347 | 20250108 | 134200 | 343751671700 | 43350 | 43350 | 43350 | 43300 | 4338 |
| 348 | 20250108 | 134100 | 343563796050 | 43300 | 43350 | 43400 | 43300 | 6084 |
| 349 | 20250108 | 134000 | 343300120350 | 43350 | 43350 | 43400 | 43350 | 28681 |
| 350 | 20250108 | 133900 | 342056756950 | 43350 | 43350 | 43400 | 43350 | 7684 |
| 351 | 20250108 | 133800 | 341723534300 | 43350 | 43400 | 43450 | 43350 | 11235 |
| 352 | 20250108 | 133700 | 341235949600 | 43400 | 43400 | 43450 | 43400 | 4349 |
| 353 | 20250108 | 133600 | 341047167050 | 43400 | 43400 | 43450 | 43400 | 4334 |
| 354 | 20250108 | 133500 | 340858926550 | 43400 | 43400 | 43450 | 43400 | 4756 |
| 355 | 20250108 | 133400 | 340652394150 | 43400 | 43450 | 43450 | 43400 | 6578 |
| 356 | 20250108 | 133300 | 340366778550 | 43400 | 43450 | 43450 | 43400 | 3837 |
| 357 | 20250108 | 133200 | 340200142950 | 43450 | 43400 | 43450 | 43350 | 8739 |
| 358 | 20250108 | 133100 | 339820680050 | 43400 | 43500 | 43550 | 43350 | 40000 |
| 359 | 20250108 | 133000 | 338083116350 | 43500 | 43550 | 43550 | 43500 | 2990 |
| 360 | 20250108 | 132900 | 337952950100 | 43550 | 43550 | 43600 | 43500 | 13400 |
| 361 | 20250108 | 132800 | 337369393450 | 43550 | 43550 | 43550 | 43500 | 8802 |
| 362 | 20250108 | 132700 | 336986287150 | 43550 | 43500 | 43600 | 43500 | 9835 |
| 363 | 20250108 | 132600 | 336558002350 | 43550 | 43500 | 43550 | 43500 | 10742 |
| 364 | 20250108 | 132500 | 336090445600 | 43550 | 43450 | 43550 | 43450 | 11380 |
| 365 | 20250108 | 132400 | 335595380250 | 43450 | 43500 | 43500 | 43450 | 2822 |
| 366 | 20250108 | 132300 | 335472733400 | 43450 | 43500 | 43500 | 43450 | 5132 |
| 367 | 20250108 | 132200 | 335249635750 | 43450 | 43400 | 43500 | 43400 | 13588 |
| 368 | 20250108 | 132100 | 334659183200 | 43400 | 43500 | 43500 | 43400 | 18845 |
| 369 | 20250108 | 132000 | 333840711300 | 43450 | 43450 | 43500 | 43450 | 7512 |
| 370 | 20250108 | 131900 | 333514167500 | 43450 | 43550 | 43550 | 43450 | 10757 |
| 371 | 20250108 | 131800 | 333046339500 | 43500 | 43550 | 43600 | 43500 | 15351 |
| 372 | 20250108 | 131700 | 332377595100 | 43500 | 43500 | 43550 | 43500 | 5245 |
| 373 | 20250108 | 131600 | 332149238400 | 43550 | 43550 | 43550 | 43500 | 16050 |
| 374 | 20250108 | 131500 | 331450959500 | 43550 | 43550 | 43550 | 43500 | 13175 |
| 375 | 20250108 | 131400 | 330877433350 | 43500 | 43500 | 43550 | 43500 | 5155 |
| 376 | 20250108 | 131300 | 330653060600 | 43550 | 43600 | 43600 | 43500 | 15880 |
| 377 | 20250108 | 131200 | 329961608500 | 43600 | 43550 | 43600 | 43550 | 4592 |
| 378 | 20250108 | 131100 | 329761481550 | 43600 | 43600 | 43650 | 43550 | 19766 |
| 379 | 20250108 | 131000 | 328899318900 | 43600 | 43550 | 43600 | 43500 | 31828 |
| 380 | 20250108 | 130900 | 327512049300 | 43550 | 43500 | 43550 | 43500 | 4793 |
| 381 | 20250108 | 130800 | 327303425250 | 43500 | 43550 | 43550 | 43500 | 6145 |
| 382 | 20250108 | 130700 | 327036046200 | 43500 | 43500 | 43550 | 43450 | 8020 |
| 383 | 20250108 | 130600 | 326687106100 | 43500 | 43450 | 43500 | 43450 | 4993 |
| 384 | 20250108 | 130500 | 326470013300 | 43400 | 43500 | 43500 | 43400 | 19387 |
| 385 | 20250108 | 130400 | 325627660200 | 43500 | 43450 | 43500 | 43450 | 2409 |
| 386 | 20250108 | 130300 | 325522921950 | 43450 | 43450 | 43500 | 43450 | 11070 |
| 387 | 20250108 | 130200 | 325041645650 | 43500 | 43450 | 43500 | 43400 | 18827 |
| 388 | 20250108 | 130100 | 324223597400 | 43450 | 43650 | 43700 | 43450 | 69639 |
| 389 | 20250108 | 130000 | 321189849650 | 43650 | 43600 | 43650 | 43600 | 20512 |
| 390 | 20250108 | 125900 | 320294578750 | 43650 | 43650 | 43650 | 43600 | 18233 |
| 391 | 20250108 | 125800 | 319498933600 | 43650 | 43600 | 43650 | 43550 | 30166 |
| 392 | 20250108 | 125700 | 318183568050 | 43600 | 43600 | 43600 | 43550 | 22500 |
| 393 | 20250108 | 125600 | 317202787700 | 43600 | 43300 | 43600 | 43300 | 101369 |
| 394 | 20250108 | 125500 | 312796593500 | 43350 | 43350 | 43400 | 43300 | 5239 |
| 395 | 20250108 | 125400 | 312569443350 | 43400 | 43300 | 43400 | 43300 | 11594 |
| 396 | 20250108 | 125300 | 312066810850 | 43300 | 43400 | 43450 | 43300 | 30885 |
| 397 | 20250108 | 125200 | 310727015850 | 43400 | 43450 | 43450 | 43400 | 7422 |
| 398 | 20250108 | 125100 | 310404677550 | 43450 | 43400 | 43450 | 43400 | 4203 |
| 399 | 20250108 | 125000 | 310222143150 | 43450 | 43400 | 43450 | 43350 | 18184 |
| 400 | 20250108 | 124900 | 309432953750 | 43400 | 43400 | 43400 | 43350 | 8751 |
| 401 | 20250108 | 124800 | 309053204400 | 43400 | 43400 | 43400 | 43350 | 9227 |
| 402 | 20250108 | 124700 | 308652816950 | 43400 | 43350 | 43400 | 43350 | 6515 |
| 403 | 20250108 | 124600 | 308370219350 | 43400 | 43400 | 43400 | 43350 | 7096 |
| 404 | 20250108 | 124500 | 308062428250 | 43400 | 43400 | 43400 | 43350 | 15608 |
| 405 | 20250108 | 124400 | 307385106750 | 43400 | 43250 | 43400 | 43250 | 42260 |
| 406 | 20250108 | 124300 | 305554535200 | 43300 | 43250 | 43300 | 43200 | 11628 |
| 407 | 20250108 | 124200 | 305051553700 | 43250 | 43200 | 43250 | 43200 | 8681 |
| 408 | 20250108 | 124100 | 304676158800 | 43200 | 43150 | 43250 | 43150 | 8179 |
| 409 | 20250108 | 124000 | 304322779150 | 43200 | 43250 | 43250 | 43150 | 4553 |
| 410 | 20250108 | 123900 | 304126079450 | 43200 | 43200 | 43250 | 43200 | 3807 |
| 411 | 20250108 | 123800 | 303961580600 | 43250 | 43200 | 43250 | 43150 | 12229 |
| 412 | 20250108 | 123700 | 303433212150 | 43250 | 43200 | 43250 | 43200 | 5313 |
| 413 | 20250108 | 123600 | 303203665950 | 43200 | 43200 | 43250 | 43150 | 5281 |
| 414 | 20250108 | 123500 | 302975566050 | 43150 | 43200 | 43250 | 43150 | 12326 |
| 415 | 20250108 | 123400 | 302443142500 | 43200 | 43250 | 43250 | 43200 | 2625 |
| 416 | 20250108 | 123300 | 302329736950 | 43200 | 43200 | 43250 | 43150 | 2925 |
| 417 | 20250108 | 123200 | 302203322150 | 43200 | 43250 | 43250 | 43200 | 5122 |
| 418 | 20250108 | 123100 | 301982034500 | 43200 | 43250 | 43300 | 43200 | 5706 |
| 419 | 20250108 | 123000 | 301735157200 | 43250 | 43200 | 43300 | 43200 | 18094 |
| 420 | 20250108 | 122900 | 300952951000 | 43250 | 43150 | 43250 | 43150 | 7141 |
| 421 | 20250108 | 122800 | 300644405950 | 43150 | 43200 | 43200 | 43150 | 3256 |
| 422 | 20250108 | 122700 | 300503785950 | 43150 | 43150 | 43200 | 43150 | 2994 |
| 423 | 20250108 | 122600 | 300374483000 | 43200 | 43150 | 43200 | 43150 | 3457 |
| 424 | 20250108 | 122500 | 300225281500 | 43150 | 43150 | 43200 | 43150 | 3101 |
| 425 | 20250108 | 122400 | 300091442800 | 43200 | 43250 | 43250 | 43100 | 19265 |
| 426 | 20250108 | 122300 | 299259707300 | 43200 | 43250 | 43250 | 43200 | 2045 |
| 427 | 20250108 | 122200 | 299171347900 | 43250 | 43250 | 43300 | 43200 | 7311 |
| 428 | 20250108 | 122100 | 298855142850 | 43250 | 43250 | 43300 | 43250 | 3527 |
| 429 | 20250108 | 122000 | 298702477800 | 43250 | 43250 | 43300 | 43200 | 10961 |
| 430 | 20250108 | 121900 | 298228612150 | 43250 | 43200 | 43300 | 43200 | 10700 |
| 431 | 20250108 | 121800 | 297765837050 | 43250 | 43200 | 43250 | 43200 | 6186 |
| 432 | 20250108 | 121700 | 297498346450 | 43250 | 43300 | 43300 | 43200 | 7537 |
| 433 | 20250108 | 121600 | 297172336950 | 43250 | 43300 | 43300 | 43250 | 4025 |
| 434 | 20250108 | 121500 | 296998158600 | 43250 | 43250 | 43300 | 43200 | 15998 |
| 435 | 20250108 | 121400 | 296306087650 | 43250 | 43150 | 43250 | 43150 | 14796 |
| 436 | 20250108 | 121300 | 295666691750 | 43150 | 43100 | 43200 | 43100 | 8615 |
| 437 | 20250108 | 121200 | 295294986700 | 43100 | 43100 | 43150 | 43050 | 9689 |
| 438 | 20250108 | 121100 | 294877312250 | 43100 | 43150 | 43150 | 43050 | 5801 |
| 439 | 20250108 | 121000 | 294627284750 | 43100 | 43100 | 43150 | 43050 | 7607 |
| 440 | 20250108 | 120900 | 294299138150 | 43100 | 43100 | 43150 | 43100 | 3474 |
| 441 | 20250108 | 120800 | 294149391350 | 43100 | 43100 | 43150 | 43100 | 3864 |
| 442 | 20250108 | 120700 | 293982807750 | 43100 | 43150 | 43200 | 43050 | 14106 |
| 443 | 20250108 | 120600 | 293374010300 | 43150 | 43150 | 43200 | 43150 | 7699 |
| 444 | 20250108 | 120500 | 293041776800 | 43200 | 43150 | 43200 | 43150 | 1627 |
| 445 | 20250108 | 120400 | 292971540950 | 43150 | 43150 | 43200 | 43150 | 2135 |
| 446 | 20250108 | 120300 | 292879396200 | 43150 | 43150 | 43200 | 43100 | 4779 |
| 447 | 20250108 | 120200 | 292673135750 | 43200 | 43150 | 43200 | 43100 | 5326 |
| 448 | 20250108 | 120100 | 292443368550 | 43150 | 43050 | 43150 | 43050 | 12687 |
| 449 | 20250108 | 120000 | 291896450100 | 43050 | 43100 | 43100 | 43050 | 3814 |
| 450 | 20250108 | 115900 | 291732189150 | 43050 | 43050 | 43100 | 43050 | 4256 |
| 451 | 20250108 | 115800 | 291548905350 | 43050 | 43050 | 43100 | 43000 | 4846 |
| 452 | 20250108 | 115700 | 291340275750 | 43000 | 43100 | 43100 | 43000 | 12216 |
| 453 | 20250108 | 115600 | 290814338900 | 43050 | 43050 | 43100 | 43050 | 7165 |
| 454 | 20250108 | 115500 | 290505689800 | 43050 | 43000 | 43100 | 43000 | 7746 |
| 455 | 20250108 | 115400 | 290172106300 | 43000 | 43100 | 43150 | 43000 | 24774 |
| 456 | 20250108 | 115300 | 289105340100 | 43100 | 43100 | 43150 | 43100 | 8093 |
| 457 | 20250108 | 115200 | 288756468700 | 43150 | 43150 | 43150 | 43100 | 4759 |
| 458 | 20250108 | 115100 | 288551285600 | 43150 | 43150 | 43200 | 43150 | 3497 |
| 459 | 20250108 | 115000 | 288400350000 | 43200 | 43150 | 43200 | 43150 | 8146 |
| 460 | 20250108 | 114900 | 288048581600 | 43200 | 43150 | 43200 | 43150 | 2426 |
| 461 | 20250108 | 114800 | 287943832450 | 43150 | 43150 | 43200 | 43100 | 8487 |
| 462 | 20250108 | 114700 | 287577683900 | 43150 | 43200 | 43200 | 43100 | 5227 |
| 463 | 20250108 | 114600 | 287352136950 | 43150 | 43150 | 43200 | 43150 | 2581 |
| 464 | 20250108 | 114500 | 287240742800 | 43200 | 43150 | 43250 | 43150 | 6248 |
| 465 | 20250108 | 114400 | 286970892650 | 43150 | 43200 | 43200 | 43150 | 3520 |
| 466 | 20250108 | 114300 | 286818899900 | 43250 | 43200 | 43250 | 43150 | 8039 |
| 467 | 20250108 | 114200 | 286471668050 | 43200 | 43150 | 43250 | 43150 | 5361 |
| 468 | 20250108 | 114100 | 286240128200 | 43200 | 43200 | 43250 | 43150 | 6909 |
| 469 | 20250108 | 114000 | 285941586700 | 43200 | 43200 | 43250 | 43150 | 13339 |
| 470 | 20250108 | 113900 | 285365258350 | 43150 | 43100 | 43200 | 43100 | 10533 |
| 471 | 20250108 | 113800 | 284910853250 | 43150 | 43200 | 43200 | 43100 | 7043 |
| 472 | 20250108 | 113700 | 284607090450 | 43150 | 43150 | 43200 | 43100 | 4361 |
| 473 | 20250108 | 113600 | 284418896600 | 43100 | 43050 | 43150 | 43050 | 12874 |
| 474 | 20250108 | 113500 | 283864087150 | 43100 | 43000 | 43150 | 43000 | 7380 |
| 475 | 20250108 | 113400 | 283546288200 | 43050 | 43200 | 43200 | 43000 | 50852 |
| 476 | 20250108 | 113300 | 281355530500 | 43150 | 43250 | 43250 | 43150 | 15760 |
| 477 | 20250108 | 113200 | 280674927850 | 43250 | 43150 | 43250 | 43150 | 4972 |
| 478 | 20250108 | 113100 | 280460135500 | 43200 | 43200 | 43250 | 43150 | 10182 |
| 479 | 20250108 | 113000 | 280020379100 | 43200 | 43150 | 43250 | 43100 | 10997 |
| 480 | 20250108 | 112900 | 279545508100 | 43100 | 43150 | 43200 | 43100 | 17095 |
| 481 | 20250108 | 112800 | 278808044800 | 43150 | 43150 | 43250 | 43100 | 18453 |
| 482 | 20250108 | 112700 | 278011332950 | 43100 | 43300 | 43300 | 43050 | 57569 |
| 483 | 20250108 | 112600 | 275526593000 | 43250 | 43350 | 43500 | 43250 | 53037 |
| 484 | 20250108 | 112500 | 273228455950 | 43350 | 43450 | 43500 | 43350 | 56399 |
| 485 | 20250108 | 112400 | 270778975200 | 43450 | 43450 | 43750 | 43450 | 222549 |
| 486 | 20250108 | 112300 | 261080845800 | 43500 | 43350 | 43500 | 43300 | 85555 |
| 487 | 20250108 | 112200 | 257366246150 | 43350 | 43300 | 43350 | 43250 | 35786 |
| 488 | 20250108 | 112100 | 255816023450 | 43300 | 43250 | 43300 | 43200 | 10611 |
| 489 | 20250108 | 112000 | 255356810500 | 43250 | 43300 | 43300 | 43200 | 27390 |
| 490 | 20250108 | 111900 | 254171647850 | 43300 | 43250 | 43300 | 43200 | 33626 |
| 491 | 20250108 | 111800 | 252717208950 | 43200 | 43250 | 43250 | 43200 | 6840 |
| 492 | 20250108 | 111700 | 252421581150 | 43200 | 43250 | 43250 | 43200 | 10101 |
| 493 | 20250108 | 111600 | 251984990450 | 43200 | 43150 | 43250 | 43100 | 35183 |
| 494 | 20250108 | 111500 | 250465844500 | 43150 | 43150 | 43150 | 43100 | 3256 |
| 495 | 20250108 | 111400 | 250325440900 | 43150 | 43100 | 43150 | 43100 | 3789 |
| 496 | 20250108 | 111300 | 250162048350 | 43100 | 43150 | 43150 | 43100 | 4586 |
| 497 | 20250108 | 111200 | 249964313550 | 43100 | 43050 | 43150 | 43050 | 5481 |
| 498 | 20250108 | 111100 | 249728080750 | 43100 | 43100 | 43100 | 43050 | 4197 |
| 499 | 20250108 | 111000 | 249547273650 | 43050 | 43050 | 43150 | 43050 | 13043 |
| 500 | 20250108 | 110900 | 248985214250 | 43100 | 43150 | 43150 | 43050 | 6968 |
| 501 | 20250108 | 110800 | 248684799500 | 43150 | 43100 | 43200 | 43100 | 16860 |
| 502 | 20250108 | 110700 | 247957399150 | 43150 | 43100 | 43150 | 43050 | 12176 |
| 503 | 20250108 | 110600 | 247432664450 | 43100 | 43100 | 43100 | 43050 | 5972 |
| 504 | 20250108 | 110500 | 247175354750 | 43050 | 43050 | 43100 | 43050 | 2923 |
| 505 | 20250108 | 110400 | 247049460250 | 43100 | 43050 | 43100 | 43000 | 13346 |
| 506 | 20250108 | 110300 | 246474686650 | 43000 | 43000 | 43050 | 42950 | 6682 |
| 507 | 20250108 | 110200 | 246187353050 | 42950 | 43000 | 43050 | 42950 | 21870 |
| 508 | 20250108 | 110100 | 245246706150 | 43000 | 43000 | 43050 | 43000 | 9779 |
| 509 | 20250108 | 110000 | 244826111250 | 43050 | 42950 | 43050 | 42950 | 8318 |
| 510 | 20250108 | 105900 | 244468482700 | 43000 | 43000 | 43000 | 42950 | 7795 |
| 511 | 20250108 | 105800 | 244133613750 | 43000 | 43050 | 43050 | 42950 | 14251 |
| 512 | 20250108 | 105700 | 243520818950 | 43050 | 43000 | 43050 | 43000 | 3637 |
| 513 | 20250108 | 105600 | 243364276050 | 43050 | 43000 | 43050 | 43000 | 5335 |
| 514 | 20250108 | 105500 | 243134701300 | 43000 | 43050 | 43100 | 43000 | 7928 |
| 515 | 20250108 | 105400 | 242793437550 | 43050 | 43150 | 43150 | 43000 | 17732 |
| 516 | 20250108 | 105300 | 242029653800 | 43150 | 43100 | 43150 | 43050 | 13224 |
| 517 | 20250108 | 105200 | 241459671500 | 43100 | 42950 | 43100 | 42950 | 19969 |
| 518 | 20250108 | 105100 | 240600835650 | 43000 | 42900 | 43000 | 42900 | 13897 |
| 519 | 20250108 | 105000 | 240003944550 | 42900 | 42950 | 42950 | 42900 | 8032 |
| 520 | 20250108 | 104900 | 239659053150 | 42900 | 42950 | 42950 | 42900 | 5039 |
| 521 | 20250108 | 104800 | 239442830750 | 42900 | 42850 | 42950 | 42800 | 11445 |
| 522 | 20250108 | 104700 | 238952138300 | 42800 | 42850 | 42850 | 42800 | 4848 |
| 523 | 20250108 | 104600 | 238744580500 | 42800 | 42900 | 42900 | 42800 | 15145 |
| 524 | 20250108 | 104500 | 238095596550 | 42900 | 42900 | 42900 | 42850 | 2592 |
| 525 | 20250108 | 104400 | 237984419550 | 42850 | 42850 | 42900 | 42850 | 4468 |
| 526 | 20250108 | 104300 | 237792899000 | 42850 | 42950 | 42950 | 42850 | 9131 |
| 527 | 20250108 | 104200 | 237401186100 | 42900 | 42950 | 42950 | 42900 | 2534 |
| 528 | 20250108 | 104100 | 237292450200 | 42950 | 42850 | 42950 | 42850 | 13782 |
| 529 | 20250108 | 104000 | 236701242400 | 42850 | 42900 | 42900 | 42850 | 7716 |
| 530 | 20250108 | 103900 | 236370459050 | 42900 | 42850 | 42950 | 42800 | 5771 |
| 531 | 20250108 | 103800 | 236122924650 | 42800 | 43000 | 43000 | 42800 | 31240 |
| 532 | 20250108 | 103700 | 234783127550 | 42950 | 42900 | 43000 | 42900 | 11207 |
| 533 | 20250108 | 103600 | 234301688150 | 42900 | 42850 | 42950 | 42800 | 16714 |
| 534 | 20250108 | 103500 | 233585035150 | 42850 | 42850 | 42850 | 42800 | 7424 |
| 535 | 20250108 | 103400 | 233267094050 | 42800 | 42850 | 42850 | 42800 | 7707 |
| 536 | 20250108 | 103300 | 232937110300 | 42850 | 42800 | 42850 | 42750 | 11505 |
| 537 | 20250108 | 103200 | 232444632750 | 42750 | 42750 | 42800 | 42750 | 11002 |
| 538 | 20250108 | 103100 | 231974136550 | 42750 | 42800 | 42850 | 42750 | 9833 |
| 539 | 20250108 | 103000 | 231553289850 | 42800 | 42800 | 42850 | 42800 | 26400 |
| 540 | 20250108 | 102900 | 230423330750 | 42800 | 42950 | 42950 | 42800 | 37619 |
| 541 | 20250108 | 102800 | 228810906000 | 42900 | 42950 | 42950 | 42900 | 8931 |
| 542 | 20250108 | 102700 | 228427621200 | 42900 | 43000 | 43000 | 42900 | 19624 |
| 543 | 20250108 | 102600 | 227584860000 | 42950 | 42950 | 43000 | 42900 | 10218 |
| 544 | 20250108 | 102500 | 227145992100 | 42950 | 42850 | 43000 | 42850 | 21526 |
| 545 | 20250108 | 102400 | 226222707000 | 42900 | 43000 | 43050 | 42850 | 53370 |
| 546 | 20250108 | 102300 | 223930835750 | 43000 | 43200 | 43250 | 43000 | 20750 |
| 547 | 20250108 | 102200 | 223036165400 | 43200 | 43200 | 43250 | 43150 | 15981 |
| 548 | 20250108 | 102100 | 222345816450 | 43200 | 43100 | 43200 | 43100 | 21179 |
| 549 | 20250108 | 102000 | 221431325350 | 43150 | 43100 | 43150 | 43050 | 7435 |
| 550 | 20250108 | 101900 | 221110880500 | 43100 | 43000 | 43100 | 43000 | 10154 |
| 551 | 20250108 | 101800 | 220673452350 | 43050 | 43000 | 43100 | 42950 | 19803 |
| 552 | 20250108 | 101700 | 219821930100 | 42950 | 43050 | 43100 | 42950 | 34057 |
| 553 | 20250108 | 101600 | 218357808650 | 43050 | 43300 | 43350 | 43050 | 54010 |
| 554 | 20250108 | 101500 | 216025681850 | 43300 | 43400 | 43450 | 43300 | 80481 |
| 555 | 20250108 | 101400 | 212533483200 | 43400 | 43150 | 43400 | 43150 | 110404 |
| 556 | 20250108 | 101300 | 207751510450 | 43150 | 43150 | 43200 | 43150 | 10983 |
| 557 | 20250108 | 101200 | 207277478650 | 43150 | 43200 | 43200 | 43100 | 17507 |
| 558 | 20250108 | 101100 | 206521804200 | 43150 | 43200 | 43200 | 43050 | 35787 |
| 559 | 20250108 | 101000 | 204978491550 | 43200 | 43200 | 43250 | 43150 | 38052 |
| 560 | 20250108 | 100900 | 203334140100 | 43200 | 43150 | 43250 | 43100 | 31040 |
| 561 | 20250108 | 100800 | 201993342900 | 43150 | 43200 | 43200 | 43100 | 42831 |
| 562 | 20250108 | 100700 | 200144686500 | 43200 | 43150 | 43200 | 43100 | 50777 |
| 563 | 20250108 | 100600 | 197952652100 | 43100 | 43050 | 43150 | 43000 | 39139 |
| 564 | 20250108 | 100500 | 196266861150 | 43000 | 42950 | 43050 | 42900 | 25305 |
| 565 | 20250108 | 100400 | 195179340250 | 42950 | 42900 | 42950 | 42850 | 10106 |
| 566 | 20250108 | 100300 | 194745608350 | 42900 | 42900 | 42900 | 42850 | 9074 |
| 567 | 20250108 | 100200 | 194356396250 | 42850 | 42700 | 42900 | 42700 | 15836 |
| 568 | 20250108 | 100100 | 193678321350 | 42700 | 42800 | 42800 | 42700 | 9511 |
| 569 | 20250108 | 100000 | 193271816100 | 42750 | 42800 | 42850 | 42700 | 14081 |
| 570 | 20250108 | 095900 | 192669501100 | 42800 | 42750 | 42900 | 42750 | 13197 |
| 571 | 20250108 | 095800 | 192104433250 | 42750 | 42800 | 42900 | 42700 | 20677 |
| 572 | 20250108 | 095700 | 191219679450 | 42800 | 42650 | 42800 | 42600 | 51210 |
| 573 | 20250108 | 095600 | 189033453850 | 42650 | 42850 | 42850 | 42650 | 56823 |
| 574 | 20250108 | 095500 | 186605391700 | 42800 | 42850 | 42900 | 42800 | 19985 |
| 575 | 20250108 | 095400 | 185749562400 | 42850 | 42900 | 42900 | 42850 | 16293 |
| 576 | 20250108 | 095300 | 185051224000 | 42900 | 42800 | 42900 | 42800 | 19273 |
| 577 | 20250108 | 095200 | 184225480150 | 42800 | 42950 | 42950 | 42800 | 47342 |
| 578 | 20250108 | 095100 | 182196756550 | 42900 | 42950 | 43000 | 42900 | 26266 |
| 579 | 20250108 | 095000 | 181068897450 | 42950 | 43100 | 43150 | 42850 | 66107 |
| 580 | 20250108 | 094900 | 178228316450 | 43100 | 43050 | 43150 | 43000 | 48422 |
| 581 | 20250108 | 094800 | 176142898300 | 43050 | 43250 | 43350 | 43050 | 141442 |
| 582 | 20250108 | 094700 | 170025925850 | 43250 | 43050 | 43250 | 43050 | 66124 |
| 583 | 20250108 | 094600 | 167171524650 | 43100 | 43050 | 43150 | 43000 | 81016 |
| 584 | 20250108 | 094500 | 163680659950 | 43000 | 43000 | 43050 | 42950 | 24415 |
| 585 | 20250108 | 094400 | 162630569950 | 43000 | 42850 | 43000 | 42850 | 47724 |
| 586 | 20250108 | 094300 | 160581075450 | 42850 | 42900 | 42900 | 42800 | 18224 |
| 587 | 20250108 | 094200 | 159800188350 | 42900 | 42850 | 42900 | 42800 | 22219 |
| 588 | 20250108 | 094100 | 158848742700 | 42850 | 42850 | 42900 | 42800 | 18356 |
| 589 | 20250108 | 094000 | 158061951300 | 42900 | 42850 | 42950 | 42850 | 25181 |
| 590 | 20250108 | 093900 | 156981664150 | 42900 | 42800 | 42900 | 42750 | 21326 |
| 591 | 20250108 | 093800 | 156068696450 | 42850 | 42950 | 43000 | 42800 | 60474 |
| 592 | 20250108 | 093700 | 153473771550 | 42950 | 43000 | 43100 | 42900 | 95067 |
| 593 | 20250108 | 093600 | 149386555600 | 43000 | 42850 | 43100 | 42800 | 130517 |
| 594 | 20250108 | 093500 | 143775869950 | 42850 | 42900 | 42950 | 42850 | 48452 |
| 595 | 20250108 | 093400 | 141697968400 | 42900 | 42700 | 42900 | 42700 | 34303 |
| 596 | 20250108 | 093300 | 140229600400 | 42700 | 42800 | 42800 | 42650 | 32700 |
| 597 | 20250108 | 093200 | 138832798350 | 42800 | 42550 | 42800 | 42550 | 18203 |
| 598 | 20250108 | 093100 | 138055767900 | 42550 | 42650 | 42650 | 42500 | 41766 |
| 599 | 20250108 | 093000 | 136278237150 | 42600 | 42600 | 42650 | 42550 | 15772 |
| 600 | 20250108 | 092900 | 135606041100 | 42600 | 42550 | 42700 | 42550 | 25611 |
| 601 | 20250108 | 092800 | 134515654650 | 42550 | 42850 | 42900 | 42550 | 52778 |
| 602 | 20250108 | 092700 | 132259944250 | 42900 | 42800 | 42950 | 42750 | 52836 |
| 603 | 20250108 | 092600 | 129995222800 | 42800 | 42700 | 42850 | 42650 | 27693 |
| 604 | 20250108 | 092500 | 128810733650 | 42700 | 42650 | 42700 | 42550 | 28703 |
| 605 | 20250108 | 092400 | 127587780950 | 42700 | 42550 | 42750 | 42550 | 38575 |
| 606 | 20250108 | 092300 | 125943019850 | 42550 | 42600 | 42650 | 42450 | 56844 |
| 607 | 20250108 | 092200 | 123525109850 | 42650 | 42950 | 43050 | 42550 | 138079 |
| 608 | 20250108 | 092100 | 117612583300 | 43000 | 42650 | 43000 | 42650 | 105035 |
| 609 | 20250108 | 092000 | 113109597000 | 42650 | 42850 | 42850 | 42650 | 69127 |
| 610 | 20250108 | 091900 | 110155421750 | 42850 | 42650 | 42850 | 42650 | 106486 |
| 611 | 20250108 | 091800 | 105600735300 | 42650 | 42600 | 42700 | 42550 | 39083 |
| 612 | 20250108 | 091700 | 103935430900 | 42600 | 42500 | 42650 | 42400 | 63692 |
| 613 | 20250108 | 091600 | 101227090050 | 42500 | 42450 | 42500 | 42300 | 51132 |
| 614 | 20250108 | 091500 | 99057104450 | 42400 | 42200 | 42450 | 42150 | 55278 |
| 615 | 20250108 | 091400 | 96720446000 | 42200 | 42250 | 42300 | 42150 | 33911 |
| 616 | 20250108 | 091300 | 95288717500 | 42250 | 42100 | 42300 | 42050 | 47201 |
| 617 | 20250108 | 091200 | 93298179200 | 42150 | 42050 | 42250 | 42050 | 79545 |
| 618 | 20250108 | 091100 | 89946817200 | 42050 | 42100 | 42250 | 42000 | 158432 |
| 619 | 20250108 | 091000 | 83278080000 | 42100 | 42550 | 42600 | 42100 | 195275 |
| 620 | 20250108 | 090900 | 75026305500 | 42500 | 42500 | 42600 | 42500 | 38098 |
| 621 | 20250108 | 090800 | 73405581800 | 42500 | 42800 | 42850 | 42450 | 100057 |
| 622 | 20250108 | 090700 | 69133593050 | 42800 | 42550 | 42850 | 42500 | 81458 |
| 623 | 20250108 | 090600 | 65658436450 | 42600 | 42300 | 42650 | 42250 | 91510 |
| 624 | 20250108 | 090500 | 61775587100 | 42250 | 42800 | 42800 | 42250 | 168593 |
| 625 | 20250108 | 090400 | 54616778900 | 42750 | 42550 | 42800 | 42500 | 56359 |
| 626 | 20250108 | 090300 | 52212030400 | 42600 | 42800 | 42850 | 42450 | 154577 |
| 627 | 20250108 | 090200 | 45625593650 | 42800 | 42550 | 42950 | 42550 | 185991 |
| 628 | 20250108 | 090100 | 37665221900 | 42600 | 42800 | 42850 | 42300 | 277508 |
| 629 | 20250108 | 090000 | 25870325700 | 42750 | 43250 | 43350 | 42550 | 599268 |