34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250107 | 193000 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 12525 |
| 3 | 20250107 | 192900 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 4 | 20250107 | 192800 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 5 | 20250107 | 192700 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 6 | 20250107 | 192600 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 7 | 20250107 | 192500 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 8 | 20250107 | 192400 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 9 | 20250107 | 192300 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 10 | 20250107 | 192200 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 11 | 20250107 | 192100 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 12 | 20250107 | 192000 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 13 | 20250107 | 191900 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 14 | 20250107 | 191800 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 15 | 20250107 | 191700 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 16 | 20250107 | 191600 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 17 | 20250107 | 191500 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 18 | 20250107 | 191400 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 19 | 20250107 | 191300 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 20 | 20250107 | 191200 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 21 | 20250107 | 191100 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 22 | 20250107 | 191000 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 23 | 20250107 | 190900 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 24 | 20250107 | 190800 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 25 | 20250107 | 190700 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 26 | 20250107 | 190600 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 27 | 20250107 | 190500 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 28 | 20250107 | 190400 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 29 | 20250107 | 190300 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 30 | 20250107 | 190200 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 31 | 20250107 | 190100 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 32 | 20250107 | 190000 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 12525 |
| 33 | 20250107 | 185900 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 34 | 20250107 | 185800 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 35 | 20250107 | 185700 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 36 | 20250107 | 185600 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 37 | 20250107 | 185500 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 38 | 20250107 | 185400 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 39 | 20250107 | 185300 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 40 | 20250107 | 185200 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 41 | 20250107 | 185100 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 42 | 20250107 | 185000 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 43 | 20250107 | 184900 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 44 | 20250107 | 184800 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 45 | 20250107 | 184700 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 46 | 20250107 | 184600 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 47 | 20250107 | 184500 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 48 | 20250107 | 184400 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 49 | 20250107 | 184300 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 50 | 20250107 | 184200 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 51 | 20250107 | 184100 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 52 | 20250107 | 184000 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 53 | 20250107 | 183900 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 54 | 20250107 | 183800 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 55 | 20250107 | 183700 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 56 | 20250107 | 183600 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 57 | 20250107 | 183500 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 58 | 20250107 | 183400 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 59 | 20250107 | 183300 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 60 | 20250107 | 183200 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 61 | 20250107 | 183100 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 62 | 20250107 | 183000 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 12525 |
| 63 | 20250107 | 182900 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 64 | 20250107 | 182800 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 65 | 20250107 | 182700 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 66 | 20250107 | 182600 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 67 | 20250107 | 182500 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 68 | 20250107 | 182400 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 69 | 20250107 | 182300 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 70 | 20250107 | 182200 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 71 | 20250107 | 182100 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 72 | 20250107 | 182000 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 73 | 20250107 | 181900 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 74 | 20250107 | 181800 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 75 | 20250107 | 181700 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 76 | 20250107 | 181600 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 77 | 20250107 | 181500 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 78 | 20250107 | 181400 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 79 | 20250107 | 181300 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 80 | 20250107 | 181200 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 81 | 20250107 | 181100 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 82 | 20250107 | 181000 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 83 | 20250107 | 180900 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 84 | 20250107 | 180800 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 85 | 20250107 | 180700 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 86 | 20250107 | 180600 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 87 | 20250107 | 180500 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 88 | 20250107 | 180400 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 89 | 20250107 | 180300 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 90 | 20250107 | 180200 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 91 | 20250107 | 180100 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 92 | 20250107 | 180000 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 12525 |
| 93 | 20250107 | 175900 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 94 | 20250107 | 175800 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 95 | 20250107 | 175700 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 96 | 20250107 | 175600 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 97 | 20250107 | 175500 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 98 | 20250107 | 175400 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 99 | 20250107 | 175300 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 100 | 20250107 | 175200 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 101 | 20250107 | 175100 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 102 | 20250107 | 175000 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 103 | 20250107 | 174900 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 104 | 20250107 | 174800 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 105 | 20250107 | 174700 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 106 | 20250107 | 174600 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 107 | 20250107 | 174500 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 108 | 20250107 | 174400 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 109 | 20250107 | 174300 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 110 | 20250107 | 174200 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 111 | 20250107 | 174100 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 112 | 20250107 | 174000 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 113 | 20250107 | 173900 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 114 | 20250107 | 173800 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 115 | 20250107 | 173700 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 116 | 20250107 | 173600 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 117 | 20250107 | 173500 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 118 | 20250107 | 173400 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 119 | 20250107 | 173300 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 120 | 20250107 | 173200 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 121 | 20250107 | 173100 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 122 | 20250107 | 173000 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 12525 |
| 123 | 20250107 | 172900 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 124 | 20250107 | 172800 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 125 | 20250107 | 172700 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 126 | 20250107 | 172600 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 127 | 20250107 | 172500 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 128 | 20250107 | 172400 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 129 | 20250107 | 172300 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 130 | 20250107 | 172200 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 131 | 20250107 | 172100 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 132 | 20250107 | 172000 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 133 | 20250107 | 171900 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 134 | 20250107 | 171800 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 135 | 20250107 | 171700 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 136 | 20250107 | 171600 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 137 | 20250107 | 171500 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 138 | 20250107 | 171400 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 139 | 20250107 | 171300 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 140 | 20250107 | 171200 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 141 | 20250107 | 171100 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 142 | 20250107 | 171000 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 143 | 20250107 | 170900 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 144 | 20250107 | 170800 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 145 | 20250107 | 170700 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 146 | 20250107 | 170600 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 147 | 20250107 | 170500 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 148 | 20250107 | 170400 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 149 | 20250107 | 170300 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 150 | 20250107 | 170200 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 151 | 20250107 | 170100 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 152 | 20250107 | 170000 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 12525 |
| 153 | 20250107 | 165900 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 154 | 20250107 | 165800 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 155 | 20250107 | 165700 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 156 | 20250107 | 165600 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 157 | 20250107 | 165500 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 158 | 20250107 | 165400 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 159 | 20250107 | 165300 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 160 | 20250107 | 165200 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 161 | 20250107 | 165100 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 162 | 20250107 | 165000 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 163 | 20250107 | 164900 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 164 | 20250107 | 164800 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 165 | 20250107 | 164700 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 166 | 20250107 | 164600 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 167 | 20250107 | 164500 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 168 | 20250107 | 164400 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 169 | 20250107 | 164300 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 170 | 20250107 | 164200 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 171 | 20250107 | 164100 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 172 | 20250107 | 164000 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 173 | 20250107 | 163900 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 174 | 20250107 | 163800 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 175 | 20250107 | 163700 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 176 | 20250107 | 163600 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 177 | 20250107 | 163500 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 178 | 20250107 | 163400 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 179 | 20250107 | 163300 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 180 | 20250107 | 163200 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 181 | 20250107 | 163100 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 182 | 20250107 | 163000 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 12525 |
| 183 | 20250107 | 162900 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 184 | 20250107 | 162800 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 185 | 20250107 | 162700 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 186 | 20250107 | 162600 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 187 | 20250107 | 162500 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 188 | 20250107 | 162400 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 189 | 20250107 | 162300 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 190 | 20250107 | 162200 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 191 | 20250107 | 162100 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 192 | 20250107 | 162000 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 193 | 20250107 | 161900 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 194 | 20250107 | 161800 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 195 | 20250107 | 161700 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 196 | 20250107 | 161600 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 197 | 20250107 | 161500 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 198 | 20250107 | 161400 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 199 | 20250107 | 161300 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 200 | 20250107 | 161200 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 201 | 20250107 | 161100 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 202 | 20250107 | 161000 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 203 | 20250107 | 160900 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 204 | 20250107 | 160800 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 205 | 20250107 | 160700 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 206 | 20250107 | 160600 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 207 | 20250107 | 160500 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 208 | 20250107 | 160400 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 209 | 20250107 | 160300 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 210 | 20250107 | 160200 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 211 | 20250107 | 160100 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 212 | 20250107 | 160000 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 12525 |
| 213 | 20250107 | 155900 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 214 | 20250107 | 155800 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 215 | 20250107 | 155700 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 216 | 20250107 | 155600 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 217 | 20250107 | 155500 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 218 | 20250107 | 155400 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 219 | 20250107 | 155300 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 220 | 20250107 | 155200 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 221 | 20250107 | 155100 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 222 | 20250107 | 155000 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 223 | 20250107 | 154900 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 224 | 20250107 | 154800 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 225 | 20250107 | 154700 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 226 | 20250107 | 154600 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 227 | 20250107 | 154500 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 228 | 20250107 | 154400 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 229 | 20250107 | 154300 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 230 | 20250107 | 154200 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 231 | 20250107 | 154100 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 232 | 20250107 | 154000 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 233 | 20250107 | 153900 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 234 | 20250107 | 153800 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 235 | 20250107 | 153700 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 236 | 20250107 | 153600 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 237 | 20250107 | 153500 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 238 | 20250107 | 153400 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 239 | 20250107 | 153300 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 240 | 20250107 | 153200 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 241 | 20250107 | 153100 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 0 |
| 242 | 20250107 | 153000 | 16911563450 | 42600 | 42600 | 42600 | 42600 | 25050 |
| 243 | 20250107 | 152900 | 16377998450 | 42650 | 42650 | 42650 | 42650 | 0 |
| 244 | 20250107 | 152800 | 16377998450 | 42650 | 42650 | 42650 | 42650 | 0 |
| 245 | 20250107 | 152700 | 16377998450 | 42650 | 42650 | 42650 | 42650 | 0 |
| 246 | 20250107 | 152600 | 16377998450 | 42650 | 42650 | 42650 | 42650 | 0 |
| 247 | 20250107 | 152500 | 16377998450 | 42650 | 42650 | 42650 | 42650 | 0 |
| 248 | 20250107 | 152400 | 16377998450 | 42650 | 42650 | 42650 | 42650 | 0 |
| 249 | 20250107 | 152300 | 16377998450 | 42650 | 42650 | 42650 | 42650 | 0 |
| 250 | 20250107 | 152200 | 16377998450 | 42650 | 42650 | 42650 | 42650 | 0 |
| 251 | 20250107 | 152100 | 16377998450 | 42650 | 42650 | 42650 | 42650 | 0 |
| 252 | 20250107 | 152000 | 16377998450 | 42650 | 42650 | 42650 | 42650 | 0 |
| 253 | 20250107 | 151900 | 16377998450 | 42650 | 42550 | 42650 | 42550 | 662 |
| 254 | 20250107 | 151800 | 16349793600 | 42600 | 42550 | 42600 | 42550 | 1473 |
| 255 | 20250107 | 151700 | 16287092250 | 42600 | 42650 | 42650 | 42550 | 1643 |
| 256 | 20250107 | 151600 | 16217089300 | 42650 | 42700 | 42700 | 42550 | 1702 |
| 257 | 20250107 | 151500 | 16144559750 | 42700 | 42700 | 42750 | 42650 | 2157 |
| 258 | 20250107 | 151400 | 16052461450 | 42750 | 42750 | 42750 | 42700 | 500 |
| 259 | 20250107 | 151300 | 16031091350 | 42750 | 42700 | 42750 | 42700 | 975 |
| 260 | 20250107 | 151200 | 15989457300 | 42700 | 42800 | 42800 | 42650 | 4101 |
| 261 | 20250107 | 151100 | 15814258250 | 42750 | 42800 | 42800 | 42750 | 730 |
| 262 | 20250107 | 151000 | 15783028350 | 42800 | 42800 | 42800 | 42750 | 720 |
| 263 | 20250107 | 150900 | 15752214650 | 42800 | 42750 | 42800 | 42700 | 1331 |
| 264 | 20250107 | 150800 | 15695317400 | 42750 | 42750 | 42750 | 42700 | 736 |
| 265 | 20250107 | 150700 | 15663853950 | 42750 | 42750 | 42750 | 42700 | 475 |
| 266 | 20250107 | 150600 | 15643552850 | 42750 | 42750 | 42800 | 42700 | 1015 |
| 267 | 20250107 | 150500 | 15600160550 | 42750 | 42750 | 42750 | 42700 | 2006 |
| 268 | 20250107 | 150400 | 15514460950 | 42750 | 42700 | 42750 | 42700 | 3149 |
| 269 | 20250107 | 150300 | 15379854050 | 42700 | 42700 | 42700 | 42650 | 739 |
| 270 | 20250107 | 150200 | 15348298800 | 42700 | 42700 | 42700 | 42650 | 1820 |
| 271 | 20250107 | 150100 | 15270589750 | 42700 | 42650 | 42700 | 42650 | 601 |
| 272 | 20250107 | 150000 | 15244940450 | 42700 | 42700 | 42750 | 42650 | 2324 |
| 273 | 20250107 | 145900 | 15145712050 | 42700 | 42700 | 42750 | 42700 | 561 |
| 274 | 20250107 | 145800 | 15121730700 | 42750 | 42750 | 42750 | 42700 | 386 |
| 275 | 20250107 | 145700 | 15105229550 | 42750 | 42700 | 42750 | 42700 | 645 |
| 276 | 20250107 | 145600 | 15077681100 | 42700 | 42750 | 42800 | 42700 | 1907 |
| 277 | 20250107 | 145500 | 14996175250 | 42750 | 42700 | 42750 | 42700 | 1994 |
| 278 | 20250107 | 145400 | 14910933150 | 42750 | 42700 | 42750 | 42700 | 509 |
| 279 | 20250107 | 145300 | 14889175650 | 42700 | 42750 | 42750 | 42700 | 251 |
| 280 | 20250107 | 145200 | 14878453600 | 42700 | 42700 | 42750 | 42700 | 187 |
| 281 | 20250107 | 145100 | 14870463350 | 42700 | 42750 | 42750 | 42650 | 2358 |
| 282 | 20250107 | 145000 | 14769763700 | 42750 | 42750 | 42750 | 42700 | 611 |
| 283 | 20250107 | 144900 | 14743648900 | 42750 | 42700 | 42750 | 42650 | 616 |
| 284 | 20250107 | 144800 | 14717338650 | 42700 | 42650 | 42700 | 42650 | 714 |
| 285 | 20250107 | 144700 | 14686851650 | 42650 | 42750 | 42750 | 42650 | 1835 |
| 286 | 20250107 | 144600 | 14608496450 | 42750 | 42800 | 42850 | 42750 | 2262 |
| 287 | 20250107 | 144500 | 14511766500 | 42750 | 42750 | 42800 | 42750 | 462 |
| 288 | 20250107 | 144400 | 14491998950 | 42800 | 42800 | 42800 | 42750 | 648 |
| 289 | 20250107 | 144300 | 14464267100 | 42800 | 42800 | 42800 | 42750 | 648 |
| 290 | 20250107 | 144200 | 14436533000 | 42800 | 42750 | 42800 | 42750 | 1741 |
| 291 | 20250107 | 144100 | 14362092150 | 42800 | 42800 | 42800 | 42750 | 476 |
| 292 | 20250107 | 144000 | 14341721900 | 42800 | 42800 | 42800 | 42750 | 533 |
| 293 | 20250107 | 143900 | 14318910350 | 42750 | 42800 | 42800 | 42750 | 410 |
| 294 | 20250107 | 143800 | 14301364850 | 42800 | 42800 | 42800 | 42750 | 405 |
| 295 | 20250107 | 143700 | 14284035550 | 42750 | 42750 | 42800 | 42750 | 241 |
| 296 | 20250107 | 143600 | 14273723250 | 42800 | 42700 | 42800 | 42700 | 353 |
| 297 | 20250107 | 143500 | 14258621050 | 42700 | 42750 | 42750 | 42700 | 523 |
| 298 | 20250107 | 143400 | 14236265150 | 42750 | 42750 | 42750 | 42700 | 342 |
| 299 | 20250107 | 143300 | 14221653800 | 42700 | 42750 | 42750 | 42650 | 407 |
| 300 | 20250107 | 143200 | 14204262250 | 42750 | 42700 | 42750 | 42650 | 1056 |
| 301 | 20250107 | 143100 | 14159193200 | 42700 | 42700 | 42700 | 42650 | 563 |
| 302 | 20250107 | 143000 | 14135153550 | 42650 | 42700 | 42700 | 42650 | 559 |
| 303 | 20250107 | 142900 | 14111309150 | 42700 | 42650 | 42700 | 42650 | 1080 |
| 304 | 20250107 | 142800 | 14065224700 | 42700 | 42750 | 42750 | 42650 | 1173 |
| 305 | 20250107 | 142700 | 14015138550 | 42700 | 42750 | 42750 | 42650 | 1224 |
| 306 | 20250107 | 142600 | 13962869450 | 42750 | 42800 | 42800 | 42700 | 1671 |
| 307 | 20250107 | 142500 | 13891424200 | 42750 | 42800 | 42850 | 42750 | 418 |
| 308 | 20250107 | 142400 | 13873537350 | 42850 | 42800 | 42850 | 42750 | 1194 |
| 309 | 20250107 | 142300 | 13822436650 | 42800 | 42700 | 42800 | 42700 | 2277 |
| 310 | 20250107 | 142200 | 13725066400 | 42700 | 42750 | 42750 | 42700 | 325 |
| 311 | 20250107 | 142100 | 13711176300 | 42750 | 42800 | 42800 | 42700 | 1642 |
| 312 | 20250107 | 142000 | 13640980050 | 42750 | 42800 | 42800 | 42750 | 439 |
| 313 | 20250107 | 141900 | 13622195800 | 42800 | 42800 | 42800 | 42750 | 886 |
| 314 | 20250107 | 141800 | 13584275500 | 42800 | 42800 | 42800 | 42750 | 574 |
| 315 | 20250107 | 141700 | 13559708700 | 42800 | 42800 | 42800 | 42750 | 353 |
| 316 | 20250107 | 141600 | 13544603700 | 42800 | 42800 | 42800 | 42750 | 1257 |
| 317 | 20250107 | 141500 | 13490815850 | 42750 | 42800 | 42800 | 42750 | 267 |
| 318 | 20250107 | 141400 | 13479388950 | 42800 | 42800 | 42800 | 42750 | 932 |
| 319 | 20250107 | 141300 | 13439536450 | 42750 | 42800 | 42800 | 42750 | 117 |
| 320 | 20250107 | 141200 | 13434529250 | 42800 | 42700 | 42800 | 42700 | 571 |
| 321 | 20250107 | 141100 | 13410111050 | 42750 | 42700 | 42750 | 42650 | 1338 |
| 322 | 20250107 | 141000 | 13352957800 | 42700 | 42750 | 42750 | 42700 | 1355 |
| 323 | 20250107 | 140900 | 13295082500 | 42750 | 42700 | 42750 | 42650 | 1644 |
| 324 | 20250107 | 140800 | 13224859550 | 42650 | 42700 | 42700 | 42650 | 944 |
| 325 | 20250107 | 140700 | 13184577200 | 42700 | 42700 | 42700 | 42600 | 1162 |
| 326 | 20250107 | 140600 | 13135012500 | 42700 | 42700 | 42700 | 42650 | 396 |
| 327 | 20250107 | 140500 | 13118108900 | 42650 | 42650 | 42700 | 42600 | 935 |
| 328 | 20250107 | 140400 | 13078222350 | 42650 | 42550 | 42650 | 42500 | 2645 |
| 329 | 20250107 | 140300 | 12965543600 | 42550 | 42550 | 42550 | 42500 | 448 |
| 330 | 20250107 | 140200 | 12946482800 | 42550 | 42550 | 42550 | 42500 | 124 |
| 331 | 20250107 | 140100 | 12941209100 | 42500 | 42500 | 42550 | 42500 | 975 |
| 332 | 20250107 | 140000 | 12899765550 | 42500 | 42450 | 42550 | 42450 | 595 |
| 333 | 20250107 | 135900 | 12874471350 | 42450 | 42500 | 42550 | 42450 | 781 |
| 334 | 20250107 | 135800 | 12841278650 | 42500 | 42550 | 42550 | 42500 | 556 |
| 335 | 20250107 | 135700 | 12817636300 | 42500 | 42500 | 42550 | 42450 | 288 |
| 336 | 20250107 | 135600 | 12805396550 | 42500 | 42500 | 42550 | 42450 | 276 |
| 337 | 20250107 | 135500 | 12793667850 | 42500 | 42450 | 42550 | 42450 | 1611 |
| 338 | 20250107 | 135400 | 12725255550 | 42450 | 42500 | 42500 | 42450 | 269 |
| 339 | 20250107 | 135300 | 12713823550 | 42500 | 42500 | 42500 | 42450 | 736 |
| 340 | 20250107 | 135200 | 12682562800 | 42450 | 42500 | 42550 | 42450 | 3245 |
| 341 | 20250107 | 135100 | 12544649700 | 42550 | 42550 | 42600 | 42500 | 442 |
| 342 | 20250107 | 135000 | 12525851350 | 42550 | 42650 | 42650 | 42500 | 3466 |
| 343 | 20250107 | 134900 | 12378260200 | 42650 | 42600 | 42650 | 42600 | 103 |
| 344 | 20250107 | 134800 | 12373868250 | 42600 | 42600 | 42700 | 42600 | 2049 |
| 345 | 20250107 | 134700 | 12286486050 | 42650 | 42650 | 42650 | 42600 | 167 |
| 346 | 20250107 | 134600 | 12279365850 | 42600 | 42600 | 42650 | 42600 | 428 |
| 347 | 20250107 | 134500 | 12261112850 | 42650 | 42650 | 42700 | 42600 | 464 |
| 348 | 20250107 | 134400 | 12241323150 | 42650 | 42700 | 42700 | 42650 | 110 |
| 349 | 20250107 | 134300 | 12236630200 | 42650 | 42700 | 42700 | 42600 | 381 |
| 350 | 20250107 | 134200 | 12220377250 | 42700 | 42600 | 42700 | 42600 | 286 |
| 351 | 20250107 | 134100 | 12208180050 | 42650 | 42650 | 42700 | 42600 | 252 |
| 352 | 20250107 | 134000 | 12197434000 | 42650 | 42750 | 42750 | 42650 | 56 |
| 353 | 20250107 | 133900 | 12195043000 | 42700 | 42600 | 42700 | 42600 | 661 |
| 354 | 20250107 | 133800 | 12166864250 | 42650 | 42700 | 42700 | 42600 | 567 |
| 355 | 20250107 | 133700 | 12142673000 | 42750 | 42700 | 42750 | 42650 | 94 |
| 356 | 20250107 | 133600 | 12138658600 | 42700 | 42700 | 42750 | 42650 | 1486 |
| 357 | 20250107 | 133500 | 12075265150 | 42700 | 42750 | 42750 | 42700 | 440 |
| 358 | 20250107 | 133400 | 12056466500 | 42750 | 42700 | 42750 | 42650 | 539 |
| 359 | 20250107 | 133300 | 12033452950 | 42700 | 42700 | 42700 | 42650 | 64 |
| 360 | 20250107 | 133200 | 12030720700 | 42650 | 42700 | 42750 | 42650 | 373 |
| 361 | 20250107 | 133100 | 12014793200 | 42700 | 42650 | 42700 | 42650 | 224 |
| 362 | 20250107 | 133000 | 12005228800 | 42650 | 42650 | 42700 | 42600 | 1413 |
| 363 | 20250107 | 132900 | 11944980450 | 42700 | 42700 | 42750 | 42650 | 678 |
| 364 | 20250107 | 132800 | 11916024550 | 42750 | 42750 | 42750 | 42700 | 825 |
| 365 | 20250107 | 132700 | 11880757450 | 42800 | 42850 | 42900 | 42750 | 819 |
| 366 | 20250107 | 132600 | 11845701900 | 42800 | 42850 | 42900 | 42750 | 1408 |
| 367 | 20250107 | 132500 | 11785436600 | 42900 | 42900 | 42900 | 42850 | 187 |
| 368 | 20250107 | 132400 | 11777420700 | 42900 | 42850 | 42900 | 42850 | 224 |
| 369 | 20250107 | 132300 | 11767812750 | 42850 | 42800 | 42850 | 42800 | 65 |
| 370 | 20250107 | 132200 | 11765029400 | 42850 | 42850 | 42850 | 42800 | 213 |
| 371 | 20250107 | 132100 | 11755902650 | 42800 | 42850 | 42850 | 42750 | 1469 |
| 372 | 20250107 | 132000 | 11693059600 | 42850 | 42850 | 42850 | 42800 | 1044 |
| 373 | 20250107 | 131900 | 11648336350 | 42850 | 42850 | 42850 | 42800 | 102 |
| 374 | 20250107 | 131800 | 11643966150 | 42800 | 42850 | 42850 | 42800 | 68 |
| 375 | 20250107 | 131700 | 11641052850 | 42850 | 42800 | 42850 | 42800 | 307 |
| 376 | 20250107 | 131600 | 11627900400 | 42850 | 42800 | 42850 | 42750 | 68 |
| 377 | 20250107 | 131500 | 11624988250 | 42800 | 42750 | 42850 | 42700 | 1710 |
| 378 | 20250107 | 131400 | 11551905350 | 42750 | 42750 | 42800 | 42750 | 335 |
| 379 | 20250107 | 131300 | 11537569450 | 42750 | 42750 | 42800 | 42750 | 67 |
| 380 | 20250107 | 131200 | 11534702300 | 42800 | 42800 | 42800 | 42750 | 111 |
| 381 | 20250107 | 131100 | 11529951800 | 42800 | 42800 | 42800 | 42750 | 339 |
| 382 | 20250107 | 131000 | 11515445100 | 42750 | 42850 | 42850 | 42750 | 340 |
| 383 | 20250107 | 130900 | 11500897550 | 42800 | 42750 | 42800 | 42750 | 422 |
| 384 | 20250107 | 130800 | 11482840150 | 42800 | 42750 | 42800 | 42700 | 271 |
| 385 | 20250107 | 130700 | 11471261050 | 42750 | 42700 | 42750 | 42650 | 60 |
| 386 | 20250107 | 130600 | 11468699000 | 42700 | 42750 | 42750 | 42650 | 447 |
| 387 | 20250107 | 130500 | 11449619500 | 42750 | 42700 | 42750 | 42650 | 189 |
| 388 | 20250107 | 130400 | 11441550050 | 42700 | 42700 | 42700 | 42650 | 271 |
| 389 | 20250107 | 130300 | 11429982150 | 42700 | 42650 | 42700 | 42600 | 1537 |
| 390 | 20250107 | 130200 | 11364426500 | 42700 | 42700 | 42750 | 42650 | 368 |
| 391 | 20250107 | 130100 | 11348712700 | 42700 | 42750 | 42750 | 42700 | 235 |
| 392 | 20250107 | 130000 | 11338669750 | 42750 | 42700 | 42750 | 42700 | 296 |
| 393 | 20250107 | 125900 | 11326026200 | 42700 | 42750 | 42750 | 42700 | 306 |
| 394 | 20250107 | 125800 | 11312948900 | 42750 | 42650 | 42750 | 42650 | 134 |
| 395 | 20250107 | 125700 | 11307224600 | 42650 | 42700 | 42750 | 42650 | 621 |
| 396 | 20250107 | 125600 | 11280719450 | 42700 | 42800 | 42800 | 42650 | 2632 |
| 397 | 20250107 | 125500 | 11168302050 | 42800 | 42750 | 42800 | 42750 | 565 |
| 398 | 20250107 | 125400 | 11144147300 | 42750 | 42850 | 42850 | 42700 | 893 |
| 399 | 20250107 | 125300 | 11105946850 | 42800 | 42850 | 42850 | 42800 | 113 |
| 400 | 20250107 | 125200 | 11101110150 | 42750 | 42750 | 42800 | 42700 | 778 |
| 401 | 20250107 | 125100 | 11067827950 | 42750 | 42750 | 42750 | 42700 | 209 |
| 402 | 20250107 | 125000 | 11058893450 | 42750 | 42800 | 42800 | 42700 | 348 |
| 403 | 20250107 | 124900 | 11044013550 | 42800 | 42750 | 42800 | 42750 | 131 |
| 404 | 20250107 | 124800 | 11038410950 | 42750 | 42700 | 42800 | 42700 | 297 |
| 405 | 20250107 | 124700 | 11025707650 | 42700 | 42700 | 42750 | 42650 | 2037 |
| 406 | 20250107 | 124600 | 10938728000 | 42650 | 42700 | 42700 | 42650 | 951 |
| 407 | 20250107 | 124500 | 10898120800 | 42700 | 42700 | 42700 | 42650 | 226 |
| 408 | 20250107 | 124400 | 10888472100 | 42700 | 42700 | 42700 | 42650 | 155 |
| 409 | 20250107 | 124300 | 10881856500 | 42700 | 42700 | 42700 | 42700 | 13 |
| 410 | 20250107 | 124200 | 10881301400 | 42700 | 42650 | 42700 | 42650 | 193 |
| 411 | 20250107 | 124100 | 10873068100 | 42650 | 42650 | 42700 | 42650 | 1062 |
| 412 | 20250107 | 124000 | 10827757150 | 42650 | 42700 | 42700 | 42600 | 333 |
| 413 | 20250107 | 123900 | 10813559650 | 42650 | 42650 | 42700 | 42650 | 328 |
| 414 | 20250107 | 123800 | 10799569900 | 42650 | 42700 | 42700 | 42600 | 1234 |
| 415 | 20250107 | 123700 | 10746948500 | 42650 | 42700 | 42700 | 42650 | 58 |
| 416 | 20250107 | 123600 | 10744472550 | 42650 | 42650 | 42700 | 42650 | 99 |
| 417 | 20250107 | 123500 | 10740249650 | 42700 | 42700 | 42700 | 42600 | 1072 |
| 418 | 20250107 | 123400 | 10694574550 | 42700 | 42700 | 42700 | 42650 | 442 |
| 419 | 20250107 | 123300 | 10675712450 | 42650 | 42650 | 42650 | 42600 | 442 |
| 420 | 20250107 | 123200 | 10656861200 | 42650 | 42600 | 42650 | 42600 | 568 |
| 421 | 20250107 | 123100 | 10632660050 | 42600 | 42650 | 42650 | 42600 | 307 |
| 422 | 20250107 | 123000 | 10619579600 | 42600 | 42650 | 42650 | 42600 | 402 |
| 423 | 20250107 | 122900 | 10602439950 | 42650 | 42650 | 42700 | 42650 | 885 |
| 424 | 20250107 | 122800 | 10564693900 | 42700 | 42700 | 42700 | 42650 | 332 |
| 425 | 20250107 | 122700 | 10550526300 | 42700 | 42700 | 42700 | 42600 | 856 |
| 426 | 20250107 | 122600 | 10514005000 | 42650 | 42650 | 42700 | 42600 | 539 |
| 427 | 20250107 | 122500 | 10491013400 | 42650 | 42650 | 42650 | 42550 | 2157 |
| 428 | 20250107 | 122400 | 10399103800 | 42650 | 42700 | 42750 | 42650 | 740 |
| 429 | 20250107 | 122300 | 10367531200 | 42750 | 42750 | 42750 | 42650 | 1420 |
| 430 | 20250107 | 122200 | 10306901600 | 42750 | 42750 | 42850 | 42750 | 1142 |
| 431 | 20250107 | 122100 | 10258069400 | 42800 | 42800 | 42850 | 42750 | 363 |
| 432 | 20250107 | 122000 | 10242532000 | 42850 | 42850 | 42850 | 42750 | 766 |
| 433 | 20250107 | 121900 | 10209732000 | 42800 | 42850 | 42850 | 42800 | 689 |
| 434 | 20250107 | 121800 | 10180240450 | 42850 | 42800 | 42850 | 42800 | 580 |
| 435 | 20250107 | 121700 | 10155407900 | 42850 | 42850 | 42900 | 42800 | 979 |
| 436 | 20250107 | 121600 | 10113459500 | 42850 | 42950 | 42950 | 42850 | 847 |
| 437 | 20250107 | 121500 | 10077125050 | 42950 | 43000 | 43000 | 42950 | 740 |
| 438 | 20250107 | 121400 | 10045340550 | 43000 | 42950 | 43000 | 42950 | 96 |
| 439 | 20250107 | 121300 | 10041215650 | 42950 | 43000 | 43000 | 42950 | 101 |
| 440 | 20250107 | 121200 | 10036872700 | 43000 | 42950 | 43000 | 42950 | 290 |
| 441 | 20250107 | 121100 | 10024408650 | 42950 | 42950 | 43000 | 42950 | 78 |
| 442 | 20250107 | 121000 | 10021056600 | 42950 | 43000 | 43000 | 42950 | 65 |
| 443 | 20250107 | 120900 | 10018263650 | 43000 | 42950 | 43000 | 42950 | 726 |
| 444 | 20250107 | 120800 | 9987070700 | 43000 | 43050 | 43050 | 42950 | 594 |
| 445 | 20250107 | 120700 | 9961535000 | 43000 | 43050 | 43050 | 43000 | 485 |
| 446 | 20250107 | 120600 | 9940665400 | 43050 | 43100 | 43100 | 43050 | 576 |
| 447 | 20250107 | 120500 | 9915866950 | 43100 | 43050 | 43150 | 43050 | 1125 |
| 448 | 20250107 | 120400 | 9867376450 | 43100 | 43100 | 43100 | 43050 | 99 |
| 449 | 20250107 | 120300 | 9863112600 | 43100 | 43100 | 43100 | 43050 | 51 |
| 450 | 20250107 | 120200 | 9860914750 | 43100 | 43100 | 43100 | 43050 | 234 |
| 451 | 20250107 | 120100 | 9850831350 | 43100 | 43050 | 43100 | 43050 | 138 |
| 452 | 20250107 | 120000 | 9844889800 | 43050 | 43100 | 43150 | 43050 | 526 |
| 453 | 20250107 | 115900 | 9822225500 | 43150 | 43100 | 43150 | 43100 | 422 |
| 454 | 20250107 | 115800 | 9804034150 | 43100 | 43050 | 43100 | 43000 | 485 |
| 455 | 20250107 | 115700 | 9783155150 | 43050 | 43000 | 43050 | 43000 | 21 |
| 456 | 20250107 | 115600 | 9782251250 | 43000 | 43000 | 43050 | 42950 | 270 |
| 457 | 20250107 | 115500 | 9770635400 | 43000 | 43050 | 43050 | 42950 | 106 |
| 458 | 20250107 | 115400 | 9766076950 | 43000 | 43000 | 43050 | 42950 | 229 |
| 459 | 20250107 | 115300 | 9756230850 | 43000 | 43000 | 43050 | 43000 | 395 |
| 460 | 20250107 | 115200 | 9739245750 | 43000 | 43000 | 43000 | 42950 | 496 |
| 461 | 20250107 | 115100 | 9717918750 | 43050 | 43050 | 43100 | 43000 | 874 |
| 462 | 20250107 | 115000 | 9680314850 | 43050 | 43150 | 43150 | 43050 | 2466 |
| 463 | 20250107 | 114900 | 9574063750 | 43100 | 43150 | 43150 | 43100 | 329 |
| 464 | 20250107 | 114800 | 9559879100 | 43150 | 43150 | 43150 | 43100 | 42 |
| 465 | 20250107 | 114700 | 9558066900 | 43100 | 43050 | 43150 | 43050 | 1819 |
| 466 | 20250107 | 114600 | 9479667550 | 43100 | 43100 | 43100 | 43050 | 75 |
| 467 | 20250107 | 114500 | 9476437350 | 43100 | 43100 | 43100 | 43050 | 277 |
| 468 | 20250107 | 114400 | 9464509050 | 43050 | 43100 | 43100 | 43050 | 634 |
| 469 | 20250107 | 114300 | 9437205600 | 43050 | 43100 | 43100 | 43050 | 183 |
| 470 | 20250107 | 114200 | 9429323700 | 43100 | 43100 | 43100 | 43100 | 535 |
| 471 | 20250107 | 114100 | 9406265200 | 43100 | 43100 | 43100 | 43050 | 291 |
| 472 | 20250107 | 114000 | 9393723450 | 43100 | 43100 | 43150 | 43100 | 1437 |
| 473 | 20250107 | 113900 | 9331725000 | 43100 | 43000 | 43100 | 43000 | 416 |
| 474 | 20250107 | 113800 | 9313814300 | 43000 | 43050 | 43050 | 43000 | 1928 |
| 475 | 20250107 | 113700 | 9230829900 | 43100 | 43150 | 43150 | 43050 | 2225 |
| 476 | 20250107 | 113600 | 9134943600 | 43150 | 43150 | 43150 | 43100 | 1812 |
| 477 | 20250107 | 113500 | 9056760900 | 43150 | 43100 | 43150 | 43100 | 361 |
| 478 | 20250107 | 113400 | 9041190050 | 43150 | 43150 | 43150 | 43100 | 137 |
| 479 | 20250107 | 113300 | 9035281550 | 43150 | 43150 | 43150 | 43100 | 504 |
| 480 | 20250107 | 113200 | 9013534400 | 43150 | 43200 | 43200 | 43150 | 1367 |
| 481 | 20250107 | 113100 | 8954544850 | 43200 | 43150 | 43200 | 43150 | 249 |
| 482 | 20250107 | 113000 | 8943792400 | 43150 | 43200 | 43200 | 43150 | 696 |
| 483 | 20250107 | 112900 | 8913744800 | 43150 | 43150 | 43200 | 43150 | 241 |
| 484 | 20250107 | 112800 | 8903335600 | 43200 | 43150 | 43200 | 43150 | 421 |
| 485 | 20250107 | 112700 | 8885149700 | 43200 | 43200 | 43200 | 43150 | 2168 |
| 486 | 20250107 | 112600 | 8791547800 | 43200 | 43200 | 43200 | 43150 | 463 |
| 487 | 20250107 | 112500 | 8771552700 | 43200 | 43100 | 43200 | 43050 | 10074 |
| 488 | 20250107 | 112400 | 8337283550 | 43100 | 43050 | 43100 | 43050 | 602 |
| 489 | 20250107 | 112300 | 8311339600 | 43100 | 43050 | 43100 | 43050 | 138 |
| 490 | 20250107 | 112200 | 8305394550 | 43050 | 43050 | 43100 | 43050 | 414 |
| 491 | 20250107 | 112100 | 8287561200 | 43100 | 43050 | 43100 | 43050 | 288 |
| 492 | 20250107 | 112000 | 8275158500 | 43050 | 43050 | 43100 | 43000 | 383 |
| 493 | 20250107 | 111900 | 8258671250 | 43050 | 43100 | 43100 | 43050 | 1164 |
| 494 | 20250107 | 111800 | 8208560300 | 43050 | 43000 | 43050 | 43000 | 1786 |
| 495 | 20250107 | 111700 | 8131673700 | 43050 | 43000 | 43050 | 43000 | 253 |
| 496 | 20250107 | 111600 | 8120791050 | 43050 | 43050 | 43050 | 43000 | 81 |
| 497 | 20250107 | 111500 | 8117304400 | 43050 | 43000 | 43050 | 43000 | 291 |
| 498 | 20250107 | 111400 | 8104777250 | 43000 | 43000 | 43050 | 43000 | 281 |
| 499 | 20250107 | 111300 | 8092689700 | 43000 | 43000 | 43050 | 42950 | 1885 |
| 500 | 20250107 | 111200 | 8011627000 | 43000 | 43000 | 43000 | 42950 | 101 |
| 501 | 20250107 | 111100 | 8007284050 | 43000 | 43000 | 43000 | 42950 | 447 |
| 502 | 20250107 | 111000 | 7988064900 | 43000 | 43000 | 43050 | 42950 | 422 |
| 503 | 20250107 | 110900 | 7969918400 | 43000 | 43000 | 43000 | 42950 | 137 |
| 504 | 20250107 | 110800 | 7964027850 | 43000 | 42950 | 43000 | 42950 | 494 |
| 505 | 20250107 | 110700 | 7942786900 | 43000 | 42950 | 43000 | 42950 | 176 |
| 506 | 20250107 | 110600 | 7935221450 | 42950 | 43000 | 43000 | 42950 | 75 |
| 507 | 20250107 | 110500 | 7931999150 | 43000 | 42900 | 43000 | 42900 | 195 |
| 508 | 20250107 | 110400 | 7923619800 | 42950 | 42950 | 43000 | 42950 | 358 |
| 509 | 20250107 | 110300 | 7908241900 | 42900 | 42900 | 42900 | 42900 | 478 |
| 510 | 20250107 | 110200 | 7887735700 | 42900 | 42950 | 42950 | 42900 | 798 |
| 511 | 20250107 | 110100 | 7853496050 | 42900 | 43000 | 43050 | 42900 | 1052 |
| 512 | 20250107 | 110000 | 7808300050 | 43000 | 43050 | 43100 | 43000 | 772 |
| 513 | 20250107 | 105900 | 7775059150 | 43050 | 43000 | 43050 | 43000 | 3842 |
| 514 | 20250107 | 105800 | 7609779550 | 42950 | 42950 | 43000 | 42950 | 916 |
| 515 | 20250107 | 105700 | 7570434750 | 43000 | 43000 | 43000 | 42950 | 441 |
| 516 | 20250107 | 105600 | 7551480500 | 43000 | 43000 | 43000 | 42950 | 384 |
| 517 | 20250107 | 105500 | 7534982000 | 42950 | 42950 | 43000 | 42950 | 147 |
| 518 | 20250107 | 105400 | 7528666100 | 43000 | 42950 | 43000 | 42950 | 74 |
| 519 | 20250107 | 105300 | 7525485050 | 43000 | 43000 | 43000 | 42950 | 335 |
| 520 | 20250107 | 105200 | 7511082450 | 42950 | 42950 | 43000 | 42950 | 198 |
| 521 | 20250107 | 105100 | 7502570200 | 43000 | 42950 | 43000 | 42900 | 867 |
| 522 | 20250107 | 105000 | 7465332400 | 42950 | 42950 | 42950 | 42900 | 374 |
| 523 | 20250107 | 104900 | 7449271900 | 42950 | 42950 | 42950 | 42900 | 192 |
| 524 | 20250107 | 104800 | 7441029100 | 42950 | 42900 | 42950 | 42900 | 1518 |
| 525 | 20250107 | 104700 | 7375879250 | 42900 | 42850 | 42900 | 42850 | 282 |
| 526 | 20250107 | 104600 | 7363786800 | 42850 | 42900 | 42900 | 42850 | 298 |
| 527 | 20250107 | 104500 | 7351004350 | 42900 | 42900 | 42900 | 42850 | 176 |
| 528 | 20250107 | 104400 | 7343459850 | 42900 | 42950 | 42950 | 42850 | 707 |
| 529 | 20250107 | 104300 | 7313129850 | 42900 | 42900 | 42950 | 42900 | 724 |
| 530 | 20250107 | 104200 | 7282043850 | 42900 | 42950 | 42950 | 42850 | 2360 |
| 531 | 20250107 | 104100 | 7180717900 | 42950 | 42950 | 42950 | 42900 | 389 |
| 532 | 20250107 | 104000 | 7164012900 | 42900 | 42950 | 42950 | 42900 | 357 |
| 533 | 20250107 | 103900 | 7148691600 | 42950 | 42900 | 43000 | 42900 | 665 |
| 534 | 20250107 | 103800 | 7120129850 | 42900 | 42950 | 43000 | 42900 | 811 |
| 535 | 20250107 | 103700 | 7085294300 | 43000 | 43000 | 43050 | 42950 | 668 |
| 536 | 20250107 | 103600 | 7056577750 | 43050 | 43000 | 43050 | 43000 | 480 |
| 537 | 20250107 | 103500 | 7035933450 | 43000 | 43000 | 43100 | 43000 | 2202 |
| 538 | 20250107 | 103400 | 6941161100 | 43050 | 42950 | 43050 | 42950 | 3594 |
| 539 | 20250107 | 103300 | 6786618000 | 42950 | 43000 | 43000 | 42900 | 929 |
| 540 | 20250107 | 103200 | 6746715700 | 42950 | 43000 | 43000 | 42950 | 713 |
| 541 | 20250107 | 103100 | 6716074000 | 42950 | 43000 | 43050 | 42950 | 829 |
| 542 | 20250107 | 103000 | 6680429750 | 43050 | 42950 | 43050 | 42950 | 6013 |
| 543 | 20250107 | 102900 | 6421896400 | 42950 | 42950 | 42950 | 42900 | 426 |
| 544 | 20250107 | 102800 | 6403601650 | 42850 | 42900 | 42950 | 42850 | 1360 |
| 545 | 20250107 | 102700 | 6345248450 | 42900 | 42900 | 42950 | 42900 | 2287 |
| 546 | 20250107 | 102600 | 6247125150 | 42800 | 42800 | 42900 | 42800 | 531 |
| 547 | 20250107 | 102500 | 6224383700 | 42800 | 42850 | 42850 | 42800 | 1412 |
| 548 | 20250107 | 102400 | 6163880350 | 42850 | 42750 | 42850 | 42750 | 840 |
| 549 | 20250107 | 102300 | 6127929100 | 42750 | 42800 | 42800 | 42750 | 297 |
| 550 | 20250107 | 102200 | 6115229200 | 42750 | 42750 | 42800 | 42750 | 242 |
| 551 | 20250107 | 102100 | 6104879200 | 42800 | 42800 | 42800 | 42750 | 469 |
| 552 | 20250107 | 102000 | 6084812800 | 42750 | 42750 | 42800 | 42750 | 99 |
| 553 | 20250107 | 101900 | 6080577950 | 42750 | 42800 | 42800 | 42750 | 254 |
| 554 | 20250107 | 101800 | 6069710450 | 42800 | 42800 | 42800 | 42750 | 237 |
| 555 | 20250107 | 101700 | 6059575150 | 42750 | 42750 | 42800 | 42750 | 375 |
| 556 | 20250107 | 101600 | 6043534650 | 42750 | 42800 | 42800 | 42750 | 145 |
| 557 | 20250107 | 101500 | 6037330950 | 42800 | 42850 | 42850 | 42750 | 1149 |
| 558 | 20250107 | 101400 | 5988159700 | 42850 | 42800 | 42850 | 42800 | 379 |
| 559 | 20250107 | 101300 | 5971937650 | 42800 | 42800 | 42800 | 42750 | 215 |
| 560 | 20250107 | 101200 | 5962740000 | 42750 | 42800 | 42800 | 42750 | 723 |
| 561 | 20250107 | 101100 | 5931810350 | 42750 | 42750 | 42800 | 42700 | 104 |
| 562 | 20250107 | 101000 | 5927361600 | 42750 | 42650 | 42800 | 42650 | 803 |
| 563 | 20250107 | 100900 | 5893040650 | 42650 | 42650 | 42650 | 42550 | 1410 |
| 564 | 20250107 | 100800 | 5832952500 | 42650 | 42600 | 42650 | 42550 | 691 |
| 565 | 20250107 | 100700 | 5803521050 | 42600 | 42500 | 42600 | 42500 | 200 |
| 566 | 20250107 | 100600 | 5795009950 | 42500 | 42550 | 42550 | 42500 | 726 |
| 567 | 20250107 | 100500 | 5764120850 | 42550 | 42650 | 42650 | 42550 | 1442 |
| 568 | 20250107 | 100400 | 5702719050 | 42600 | 42700 | 42700 | 42600 | 1224 |
| 569 | 20250107 | 100300 | 5650514900 | 42700 | 42700 | 42700 | 42650 | 665 |
| 570 | 20250107 | 100200 | 5622127400 | 42700 | 42700 | 42750 | 42650 | 2096 |
| 571 | 20250107 | 100100 | 5532611450 | 42750 | 42800 | 42800 | 42700 | 332 |
| 572 | 20250107 | 100000 | 5518420000 | 42800 | 42800 | 42850 | 42750 | 3211 |
| 573 | 20250107 | 095900 | 5381120150 | 42750 | 42750 | 42800 | 42750 | 590 |
| 574 | 20250107 | 095800 | 5355888950 | 42750 | 42950 | 42950 | 42750 | 2669 |
| 575 | 20250107 | 095700 | 5241498550 | 42950 | 42900 | 42950 | 42850 | 1634 |
| 576 | 20250107 | 095600 | 5171390500 | 42900 | 42950 | 42950 | 42900 | 1835 |
| 577 | 20250107 | 095500 | 5092643450 | 42950 | 42950 | 43000 | 42950 | 1333 |
| 578 | 20250107 | 095400 | 5035374050 | 43000 | 42950 | 43050 | 42950 | 3722 |
| 579 | 20250107 | 095300 | 4875301850 | 43000 | 43000 | 43000 | 42950 | 333 |
| 580 | 20250107 | 095200 | 4860987850 | 43000 | 42950 | 43000 | 42950 | 1022 |
| 581 | 20250107 | 095100 | 4817042150 | 43000 | 42900 | 43000 | 42850 | 1439 |
| 582 | 20250107 | 095000 | 4755323850 | 42900 | 42950 | 43000 | 42850 | 891 |
| 583 | 20250107 | 094900 | 4717071450 | 42950 | 43000 | 43100 | 42900 | 9400 |
| 584 | 20250107 | 094800 | 4312834350 | 42950 | 42900 | 43000 | 42850 | 5004 |
| 585 | 20250107 | 094700 | 4098062650 | 42850 | 42800 | 42900 | 42800 | 1798 |
| 586 | 20250107 | 094600 | 4021005950 | 42800 | 42750 | 42800 | 42750 | 810 |
| 587 | 20250107 | 094500 | 3986339950 | 42800 | 42700 | 42800 | 42700 | 484 |
| 588 | 20250107 | 094400 | 3965649400 | 42750 | 42800 | 42850 | 42750 | 1131 |
| 589 | 20250107 | 094300 | 3917276500 | 42800 | 42800 | 42850 | 42800 | 1996 |
| 590 | 20250107 | 094200 | 3831813750 | 42750 | 42800 | 42800 | 42750 | 1705 |
| 591 | 20250107 | 094100 | 3758845300 | 42800 | 42650 | 42800 | 42600 | 6156 |
| 592 | 20250107 | 094000 | 3495686850 | 42650 | 42600 | 42650 | 42550 | 1225 |
| 593 | 20250107 | 093900 | 3443469750 | 42600 | 42450 | 42650 | 42450 | 2992 |
| 594 | 20250107 | 093800 | 3316230500 | 42450 | 42500 | 42500 | 42450 | 899 |
| 595 | 20250107 | 093700 | 3278053950 | 42500 | 42450 | 42500 | 42450 | 381 |
| 596 | 20250107 | 093600 | 3261875900 | 42450 | 42500 | 42500 | 42450 | 847 |
| 597 | 20250107 | 093500 | 3225920600 | 42500 | 42550 | 42550 | 42500 | 1315 |
| 598 | 20250107 | 093400 | 3170032800 | 42500 | 42600 | 42600 | 42500 | 1232 |
| 599 | 20250107 | 093300 | 3117592950 | 42600 | 42600 | 42600 | 42550 | 404 |
| 600 | 20250107 | 093200 | 3100382800 | 42600 | 42650 | 42650 | 42550 | 425 |
| 601 | 20250107 | 093100 | 3082278250 | 42550 | 42600 | 42650 | 42550 | 892 |
| 602 | 20250107 | 093000 | 3044279950 | 42600 | 42500 | 42600 | 42450 | 914 |
| 603 | 20250107 | 092900 | 3005424000 | 42500 | 42550 | 42600 | 42450 | 2377 |
| 604 | 20250107 | 092800 | 2904399950 | 42600 | 42600 | 42600 | 42550 | 1266 |
| 605 | 20250107 | 092700 | 2850510450 | 42600 | 42600 | 42650 | 42600 | 1353 |
| 606 | 20250107 | 092600 | 2792853800 | 42600 | 42700 | 42750 | 42600 | 2733 |
| 607 | 20250107 | 092500 | 2676230450 | 42700 | 42700 | 42750 | 42700 | 1177 |
| 608 | 20250107 | 092400 | 2625964500 | 42700 | 42750 | 42800 | 42700 | 2186 |
| 609 | 20250107 | 092300 | 2532571550 | 42700 | 42750 | 42800 | 42700 | 4287 |
| 610 | 20250107 | 092200 | 2349305100 | 42750 | 42600 | 42750 | 42600 | 2191 |
| 611 | 20250107 | 092100 | 2255778750 | 42600 | 42600 | 42650 | 42550 | 1063 |
| 612 | 20250107 | 092000 | 2210514900 | 42600 | 42450 | 42600 | 42400 | 5111 |
| 613 | 20250107 | 091900 | 1993235200 | 42400 | 42450 | 42450 | 42400 | 444 |
| 614 | 20250107 | 091800 | 1974398850 | 42450 | 42450 | 42450 | 42400 | 643 |
| 615 | 20250107 | 091700 | 1947119000 | 42500 | 42400 | 42500 | 42300 | 656 |
| 616 | 20250107 | 091600 | 1919305850 | 42400 | 42450 | 42450 | 42300 | 1680 |
| 617 | 20250107 | 091500 | 1848095400 | 42450 | 42350 | 42500 | 42300 | 1690 |
| 618 | 20250107 | 091400 | 1776476600 | 42350 | 42300 | 42350 | 42300 | 1595 |
| 619 | 20250107 | 091300 | 1708986850 | 42250 | 42500 | 42500 | 42250 | 3260 |
| 620 | 20250107 | 091200 | 1570744850 | 42450 | 42600 | 42600 | 42450 | 3140 |
| 621 | 20250107 | 091100 | 1437192100 | 42600 | 42500 | 42600 | 42450 | 2680 |
| 622 | 20250107 | 091000 | 1323199900 | 42500 | 42550 | 42550 | 42500 | 3186 |
| 623 | 20250107 | 090900 | 1187726250 | 42500 | 42250 | 42550 | 42250 | 6371 |
| 624 | 20250107 | 090800 | 917182200 | 42250 | 42250 | 42250 | 42150 | 1461 |
| 625 | 20250107 | 090700 | 855515300 | 42300 | 42350 | 42350 | 42200 | 1510 |
| 626 | 20250107 | 090600 | 791659500 | 42350 | 42350 | 42400 | 42300 | 1867 |
| 627 | 20250107 | 090500 | 712595050 | 42300 | 42150 | 42350 | 42150 | 3537 |
| 628 | 20250107 | 090400 | 563026600 | 42150 | 42100 | 42150 | 42100 | 1272 |
| 629 | 20250107 | 090300 | 509462750 | 42150 | 42050 | 42150 | 42050 | 1292 |
| 630 | 20250107 | 090200 | 455080950 | 42000 | 42200 | 42300 | 42000 | 6699 |
| 631 | 20250107 | 090100 | 172450900 | 42200 | 42100 | 42250 | 42100 | 990 |
| 632 | 20250107 | 090000 | 130718050 | 42100 | 42100 | 42350 | 42100 | 3098 |