34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250107 | 192600 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 5476 |
| 3 | 20250107 | 192500 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 4 | 20250107 | 192400 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 5 | 20250107 | 192300 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 6 | 20250107 | 192200 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 7 | 20250107 | 192100 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 8 | 20250107 | 192000 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 9 | 20250107 | 191900 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 10 | 20250107 | 191800 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 11 | 20250107 | 191700 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 12 | 20250107 | 191600 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 13 | 20250107 | 191500 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 14 | 20250107 | 191400 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 15 | 20250107 | 191300 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 16 | 20250107 | 191200 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 17 | 20250107 | 191100 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 18 | 20250107 | 191000 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 19 | 20250107 | 190900 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 20 | 20250107 | 190800 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 21 | 20250107 | 190700 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 22 | 20250107 | 190600 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 23 | 20250107 | 190500 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 24 | 20250107 | 190400 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 25 | 20250107 | 190300 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 26 | 20250107 | 190200 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 27 | 20250107 | 190100 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 28 | 20250107 | 190000 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 29 | 20250107 | 185900 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 30 | 20250107 | 185800 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 31 | 20250107 | 185700 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 32 | 20250107 | 185600 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 5476 |
| 33 | 20250107 | 185500 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 34 | 20250107 | 185400 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 35 | 20250107 | 185300 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 36 | 20250107 | 185200 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 37 | 20250107 | 185100 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 38 | 20250107 | 185000 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 39 | 20250107 | 184900 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 40 | 20250107 | 184800 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 41 | 20250107 | 184700 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 42 | 20250107 | 184600 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 43 | 20250107 | 184500 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 44 | 20250107 | 184400 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 45 | 20250107 | 184300 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 46 | 20250107 | 184200 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 47 | 20250107 | 184100 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 48 | 20250107 | 184000 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 49 | 20250107 | 183900 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 50 | 20250107 | 183800 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 51 | 20250107 | 183700 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 52 | 20250107 | 183600 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 53 | 20250107 | 183500 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 54 | 20250107 | 183400 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 55 | 20250107 | 183300 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 56 | 20250107 | 183200 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 57 | 20250107 | 183100 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 58 | 20250107 | 183000 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 59 | 20250107 | 182900 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 60 | 20250107 | 182800 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 61 | 20250107 | 182700 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 62 | 20250107 | 182600 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 5476 |
| 63 | 20250107 | 182500 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 64 | 20250107 | 182400 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 65 | 20250107 | 182300 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 66 | 20250107 | 182200 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 67 | 20250107 | 182100 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 68 | 20250107 | 182000 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 69 | 20250107 | 181900 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 70 | 20250107 | 181800 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 71 | 20250107 | 181700 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 72 | 20250107 | 181600 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 73 | 20250107 | 181500 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 74 | 20250107 | 181400 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 75 | 20250107 | 181300 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 76 | 20250107 | 181200 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 77 | 20250107 | 181100 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 78 | 20250107 | 181000 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 79 | 20250107 | 180900 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 80 | 20250107 | 180800 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 81 | 20250107 | 180700 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 82 | 20250107 | 180600 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 83 | 20250107 | 180500 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 84 | 20250107 | 180400 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 85 | 20250107 | 180300 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 86 | 20250107 | 180200 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 87 | 20250107 | 180100 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 88 | 20250107 | 180000 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 89 | 20250107 | 175900 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 90 | 20250107 | 175800 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 91 | 20250107 | 175700 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 92 | 20250107 | 175600 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 5476 |
| 93 | 20250107 | 175500 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 94 | 20250107 | 175400 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 95 | 20250107 | 175300 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 96 | 20250107 | 175200 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 97 | 20250107 | 175100 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 98 | 20250107 | 175000 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 99 | 20250107 | 174900 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 100 | 20250107 | 174800 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 101 | 20250107 | 174700 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 102 | 20250107 | 174600 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 103 | 20250107 | 174500 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 104 | 20250107 | 174400 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 105 | 20250107 | 174300 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 106 | 20250107 | 174200 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 107 | 20250107 | 174100 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 108 | 20250107 | 174000 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 109 | 20250107 | 173900 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 110 | 20250107 | 173800 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 111 | 20250107 | 173700 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 112 | 20250107 | 173600 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 113 | 20250107 | 173500 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 114 | 20250107 | 173400 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 115 | 20250107 | 173300 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 116 | 20250107 | 173200 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 117 | 20250107 | 173100 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 118 | 20250107 | 173000 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 119 | 20250107 | 172900 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 120 | 20250107 | 172800 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 121 | 20250107 | 172700 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 122 | 20250107 | 172600 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 5476 |
| 123 | 20250107 | 172500 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 124 | 20250107 | 172400 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 125 | 20250107 | 172300 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 126 | 20250107 | 172200 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 127 | 20250107 | 172100 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 128 | 20250107 | 172000 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 129 | 20250107 | 171900 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 130 | 20250107 | 171800 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 131 | 20250107 | 171700 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 132 | 20250107 | 171600 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 133 | 20250107 | 171500 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 134 | 20250107 | 171400 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 135 | 20250107 | 171300 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 136 | 20250107 | 171200 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 137 | 20250107 | 171100 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 138 | 20250107 | 171000 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 139 | 20250107 | 170900 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 140 | 20250107 | 170800 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 141 | 20250107 | 170700 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 142 | 20250107 | 170600 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 143 | 20250107 | 170500 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 144 | 20250107 | 170400 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 145 | 20250107 | 170300 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 146 | 20250107 | 170200 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 147 | 20250107 | 170100 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 148 | 20250107 | 170000 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 149 | 20250107 | 165900 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 150 | 20250107 | 165800 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 151 | 20250107 | 165700 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 152 | 20250107 | 165600 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 5476 |
| 153 | 20250107 | 165500 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 154 | 20250107 | 165400 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 155 | 20250107 | 165300 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 156 | 20250107 | 165200 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 157 | 20250107 | 165100 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 158 | 20250107 | 165000 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 159 | 20250107 | 164900 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 160 | 20250107 | 164800 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 161 | 20250107 | 164700 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 162 | 20250107 | 164600 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 163 | 20250107 | 164500 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 164 | 20250107 | 164400 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 165 | 20250107 | 164300 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 166 | 20250107 | 164200 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 167 | 20250107 | 164100 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 168 | 20250107 | 164000 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 169 | 20250107 | 163900 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 170 | 20250107 | 163800 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 171 | 20250107 | 163700 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 172 | 20250107 | 163600 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 173 | 20250107 | 163500 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 174 | 20250107 | 163400 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 175 | 20250107 | 163300 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 176 | 20250107 | 163200 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 177 | 20250107 | 163100 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 178 | 20250107 | 163000 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 179 | 20250107 | 162900 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 180 | 20250107 | 162800 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 181 | 20250107 | 162700 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 182 | 20250107 | 162600 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 5476 |
| 183 | 20250107 | 162500 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 184 | 20250107 | 162400 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 185 | 20250107 | 162300 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 186 | 20250107 | 162200 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 187 | 20250107 | 162100 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 188 | 20250107 | 162000 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 189 | 20250107 | 161900 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 190 | 20250107 | 161800 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 191 | 20250107 | 161700 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 192 | 20250107 | 161600 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 193 | 20250107 | 161500 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 194 | 20250107 | 161400 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 195 | 20250107 | 161300 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 196 | 20250107 | 161200 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 197 | 20250107 | 161100 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 198 | 20250107 | 161000 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 199 | 20250107 | 160900 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 200 | 20250107 | 160800 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 201 | 20250107 | 160700 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 202 | 20250107 | 160600 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 203 | 20250107 | 160500 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 204 | 20250107 | 160400 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 205 | 20250107 | 160300 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 206 | 20250107 | 160200 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 207 | 20250107 | 160100 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 208 | 20250107 | 160000 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 209 | 20250107 | 155900 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 210 | 20250107 | 155800 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 211 | 20250107 | 155700 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 212 | 20250107 | 155600 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 5476 |
| 213 | 20250107 | 155500 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 214 | 20250107 | 155400 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 215 | 20250107 | 155300 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 216 | 20250107 | 155200 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 217 | 20250107 | 155100 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 218 | 20250107 | 155000 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 219 | 20250107 | 154900 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 220 | 20250107 | 154800 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 221 | 20250107 | 154700 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 222 | 20250107 | 154600 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 223 | 20250107 | 154500 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 224 | 20250107 | 154400 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 225 | 20250107 | 154300 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 226 | 20250107 | 154200 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 227 | 20250107 | 154100 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 228 | 20250107 | 154000 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 229 | 20250107 | 153900 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 230 | 20250107 | 153800 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 231 | 20250107 | 153700 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 232 | 20250107 | 153600 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 233 | 20250107 | 153500 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 234 | 20250107 | 153400 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 235 | 20250107 | 153300 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 236 | 20250107 | 153200 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 237 | 20250107 | 153100 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 238 | 20250107 | 153000 | 17435379750 | 38050 | 38050 | 38050 | 38050 | 5476 |
| 239 | 20250107 | 152900 | 17227017950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 240 | 20250107 | 152800 | 17227017950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 241 | 20250107 | 152700 | 17227017950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 242 | 20250107 | 152600 | 17227017950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 243 | 20250107 | 152500 | 17227017950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 244 | 20250107 | 152400 | 17227017950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 245 | 20250107 | 152300 | 17227017950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 246 | 20250107 | 152200 | 17227017950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 247 | 20250107 | 152100 | 17227017950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 248 | 20250107 | 152000 | 17227017950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 249 | 20250107 | 151900 | 17227017950 | 38150 | 38150 | 38150 | 38100 | 849 |
| 250 | 20250107 | 151800 | 17194632600 | 38100 | 38050 | 38150 | 38050 | 812 |
| 251 | 20250107 | 151700 | 17163687650 | 38100 | 38150 | 38150 | 38050 | 1487 |
| 252 | 20250107 | 151600 | 17107006150 | 38150 | 38100 | 38150 | 38100 | 808 |
| 253 | 20250107 | 151500 | 17076190900 | 38150 | 38150 | 38150 | 38100 | 133 |
| 254 | 20250107 | 151400 | 17071118500 | 38100 | 38100 | 38150 | 38050 | 563 |
| 255 | 20250107 | 151300 | 17049659400 | 38100 | 38100 | 38100 | 38100 | 658 |
| 256 | 20250107 | 151200 | 17024589600 | 38050 | 38100 | 38100 | 38050 | 66 |
| 257 | 20250107 | 151100 | 17022076450 | 38100 | 38050 | 38100 | 38000 | 1279 |
| 258 | 20250107 | 151000 | 16973394500 | 38050 | 38100 | 38100 | 38000 | 194 |
| 259 | 20250107 | 150900 | 16966015400 | 38050 | 38000 | 38100 | 38000 | 166 |
| 260 | 20250107 | 150800 | 16959698400 | 38000 | 38100 | 38100 | 38000 | 834 |
| 261 | 20250107 | 150700 | 16927957050 | 38100 | 38000 | 38100 | 38000 | 27 |
| 262 | 20250107 | 150600 | 16926929600 | 38000 | 38050 | 38100 | 38000 | 196 |
| 263 | 20250107 | 150500 | 16919473500 | 38050 | 38050 | 38050 | 38000 | 182 |
| 264 | 20250107 | 150400 | 16912550350 | 38000 | 37950 | 38050 | 37950 | 458 |
| 265 | 20250107 | 150300 | 16895126000 | 38050 | 38000 | 38050 | 37950 | 333 |
| 266 | 20250107 | 150200 | 16882462350 | 38000 | 38000 | 38050 | 38000 | 618 |
| 267 | 20250107 | 150100 | 16858968150 | 38000 | 37950 | 38050 | 37950 | 361 |
| 268 | 20250107 | 150000 | 16845251950 | 37950 | 38000 | 38000 | 37950 | 500 |
| 269 | 20250107 | 145900 | 16826261600 | 38000 | 37950 | 38000 | 37950 | 1774 |
| 270 | 20250107 | 145800 | 16758927400 | 37950 | 37950 | 38050 | 37950 | 648 |
| 271 | 20250107 | 145700 | 16734304450 | 38000 | 38000 | 38050 | 37950 | 3295 |
| 272 | 20250107 | 145600 | 16609093850 | 38000 | 37950 | 38000 | 37900 | 1153 |
| 273 | 20250107 | 145500 | 16565333950 | 37950 | 37950 | 38000 | 37900 | 2231 |
| 274 | 20250107 | 145400 | 16480717400 | 38000 | 38000 | 38000 | 37950 | 2700 |
| 275 | 20250107 | 145300 | 16378191000 | 37950 | 38000 | 38000 | 37950 | 75 |
| 276 | 20250107 | 145200 | 16375341300 | 37950 | 38000 | 38000 | 37950 | 38 |
| 277 | 20250107 | 145100 | 16373898450 | 38000 | 38050 | 38050 | 37950 | 533 |
| 278 | 20250107 | 145000 | 16353647300 | 37950 | 38100 | 38100 | 37950 | 579 |
| 279 | 20250107 | 144900 | 16331626900 | 37950 | 38100 | 38100 | 37950 | 627 |
| 280 | 20250107 | 144800 | 16307752450 | 37900 | 37950 | 38100 | 37900 | 595 |
| 281 | 20250107 | 144700 | 16285146700 | 37950 | 37900 | 38000 | 37900 | 860 |
| 282 | 20250107 | 144600 | 16252507400 | 37900 | 37950 | 38000 | 37900 | 460 |
| 283 | 20250107 | 144500 | 16235055450 | 37950 | 38000 | 38000 | 37900 | 1854 |
| 284 | 20250107 | 144400 | 16164743150 | 37950 | 38100 | 38100 | 37950 | 3772 |
| 285 | 20250107 | 144300 | 16021535700 | 38100 | 38050 | 38100 | 38000 | 3542 |
| 286 | 20250107 | 144200 | 15886939350 | 38100 | 38050 | 38100 | 38050 | 401 |
| 287 | 20250107 | 144100 | 15871678200 | 38050 | 38050 | 38100 | 38000 | 1361 |
| 288 | 20250107 | 144000 | 15819892350 | 38050 | 38100 | 38100 | 38050 | 819 |
| 289 | 20250107 | 143900 | 15788722750 | 38100 | 38100 | 38100 | 38050 | 843 |
| 290 | 20250107 | 143800 | 15756611950 | 38050 | 38050 | 38100 | 38050 | 195 |
| 291 | 20250107 | 143700 | 15749191250 | 38100 | 38100 | 38100 | 38050 | 1297 |
| 292 | 20250107 | 143600 | 15699812200 | 38150 | 38150 | 38150 | 38100 | 657 |
| 293 | 20250107 | 143500 | 15674756250 | 38150 | 38100 | 38150 | 38100 | 189 |
| 294 | 20250107 | 143400 | 15667546150 | 38150 | 38100 | 38150 | 38100 | 307 |
| 295 | 20250107 | 143300 | 15655847900 | 38100 | 38050 | 38200 | 38050 | 135 |
| 296 | 20250107 | 143200 | 15650699650 | 38150 | 38050 | 38150 | 38050 | 312 |
| 297 | 20250107 | 143100 | 15638811900 | 38100 | 38150 | 38200 | 38050 | 1148 |
| 298 | 20250107 | 143000 | 15595117450 | 38100 | 38150 | 38200 | 38100 | 471 |
| 299 | 20250107 | 142900 | 15577156850 | 38200 | 38200 | 38200 | 38100 | 507 |
| 300 | 20250107 | 142800 | 15557813000 | 38200 | 38150 | 38200 | 38050 | 2798 |
| 301 | 20250107 | 142700 | 15451196250 | 38200 | 38200 | 38200 | 38150 | 193 |
| 302 | 20250107 | 142600 | 15443827250 | 38200 | 38250 | 38250 | 38200 | 925 |
| 303 | 20250107 | 142500 | 15408489600 | 38250 | 38250 | 38250 | 38200 | 866 |
| 304 | 20250107 | 142400 | 15375370350 | 38250 | 38200 | 38250 | 38150 | 352 |
| 305 | 20250107 | 142300 | 15361922600 | 38200 | 38200 | 38200 | 38200 | 131 |
| 306 | 20250107 | 142200 | 15356918400 | 38200 | 38250 | 38250 | 38200 | 312 |
| 307 | 20250107 | 142100 | 15344998350 | 38200 | 38150 | 38250 | 38150 | 206 |
| 308 | 20250107 | 142000 | 15337126150 | 38200 | 38200 | 38200 | 38150 | 326 |
| 309 | 20250107 | 141900 | 15324680600 | 38200 | 38150 | 38250 | 38100 | 2429 |
| 310 | 20250107 | 141800 | 15232101950 | 38150 | 38200 | 38200 | 38100 | 3321 |
| 311 | 20250107 | 141700 | 15105518850 | 38200 | 38250 | 38300 | 38150 | 4985 |
| 312 | 20250107 | 141600 | 14915033150 | 38250 | 38300 | 38300 | 38250 | 210 |
| 313 | 20250107 | 141500 | 14907000250 | 38300 | 38300 | 38350 | 38250 | 297 |
| 314 | 20250107 | 141400 | 14895630350 | 38250 | 38400 | 38400 | 38250 | 3061 |
| 315 | 20250107 | 141300 | 14778236700 | 38400 | 38450 | 38450 | 38400 | 387 |
| 316 | 20250107 | 141200 | 14763375700 | 38400 | 38500 | 38550 | 38400 | 1902 |
| 317 | 20250107 | 141100 | 14690235650 | 38450 | 38450 | 38500 | 38450 | 1079 |
| 318 | 20250107 | 141000 | 14648740650 | 38450 | 38550 | 38550 | 38450 | 137 |
| 319 | 20250107 | 140900 | 14643466150 | 38500 | 38550 | 38550 | 38500 | 150 |
| 320 | 20250107 | 140800 | 14637685200 | 38500 | 38450 | 38550 | 38450 | 541 |
| 321 | 20250107 | 140700 | 14616855650 | 38450 | 38550 | 38600 | 38450 | 398 |
| 322 | 20250107 | 140600 | 14601498600 | 38500 | 38600 | 38600 | 38450 | 2026 |
| 323 | 20250107 | 140500 | 14523511600 | 38550 | 38550 | 38550 | 38550 | 45 |
| 324 | 20250107 | 140400 | 14521776850 | 38550 | 38550 | 38600 | 38500 | 1452 |
| 325 | 20250107 | 140300 | 14465747750 | 38600 | 38650 | 38650 | 38550 | 274 |
| 326 | 20250107 | 140200 | 14455174150 | 38650 | 38600 | 38700 | 38550 | 701 |
| 327 | 20250107 | 140100 | 14428076050 | 38600 | 38650 | 38650 | 38600 | 227 |
| 328 | 20250107 | 140000 | 14419313350 | 38600 | 38650 | 38700 | 38600 | 266 |
| 329 | 20250107 | 135900 | 14409034350 | 38700 | 38650 | 38700 | 38600 | 622 |
| 330 | 20250107 | 135800 | 14384981150 | 38700 | 38650 | 38700 | 38650 | 168 |
| 331 | 20250107 | 135700 | 14378485400 | 38650 | 38650 | 38700 | 38600 | 270 |
| 332 | 20250107 | 135600 | 14368044150 | 38650 | 38600 | 38700 | 38600 | 331 |
| 333 | 20250107 | 135500 | 14355242900 | 38650 | 38600 | 38700 | 38600 | 220 |
| 334 | 20250107 | 135400 | 14346745150 | 38700 | 38600 | 38700 | 38600 | 265 |
| 335 | 20250107 | 135300 | 14336501900 | 38550 | 38650 | 38650 | 38550 | 781 |
| 336 | 20250107 | 135200 | 14306348250 | 38650 | 38650 | 38650 | 38650 | 85 |
| 337 | 20250107 | 135100 | 14303063000 | 38600 | 38650 | 38700 | 38600 | 227 |
| 338 | 20250107 | 135000 | 14294287350 | 38650 | 38600 | 38750 | 38550 | 542 |
| 339 | 20250107 | 134900 | 14273343100 | 38600 | 38700 | 38750 | 38600 | 307 |
| 340 | 20250107 | 134800 | 14261477450 | 38750 | 38700 | 38750 | 38700 | 243 |
| 341 | 20250107 | 134700 | 14252069400 | 38700 | 38700 | 38700 | 38700 | 403 |
| 342 | 20250107 | 134600 | 14236473300 | 38700 | 38650 | 38700 | 38450 | 4382 |
| 343 | 20250107 | 134500 | 14067561950 | 38600 | 38650 | 38650 | 38600 | 299 |
| 344 | 20250107 | 134400 | 14056013250 | 38600 | 38600 | 38650 | 38550 | 211 |
| 345 | 20250107 | 134300 | 14047864150 | 38600 | 38650 | 38650 | 38600 | 425 |
| 346 | 20250107 | 134200 | 14031458800 | 38550 | 38650 | 38700 | 38550 | 2831 |
| 347 | 20250107 | 134100 | 13922121800 | 38600 | 38700 | 38700 | 38500 | 5328 |
| 348 | 20250107 | 134000 | 13716605600 | 38700 | 38700 | 38700 | 38650 | 808 |
| 349 | 20250107 | 133900 | 13685366000 | 38700 | 38750 | 38750 | 38650 | 345 |
| 350 | 20250107 | 133800 | 13672021050 | 38750 | 38700 | 38750 | 38650 | 2953 |
| 351 | 20250107 | 133700 | 13557766250 | 38700 | 38750 | 38750 | 38700 | 593 |
| 352 | 20250107 | 133600 | 13534813300 | 38750 | 38750 | 38750 | 38700 | 887 |
| 353 | 20250107 | 133500 | 13500444500 | 38700 | 38750 | 38750 | 38700 | 1524 |
| 354 | 20250107 | 133400 | 13441447500 | 38750 | 38800 | 38800 | 38750 | 524 |
| 355 | 20250107 | 133300 | 13421140700 | 38800 | 38850 | 38850 | 38800 | 1294 |
| 356 | 20250107 | 133200 | 13370919500 | 38850 | 38900 | 38900 | 38850 | 623 |
| 357 | 20250107 | 133100 | 13346712800 | 38900 | 38850 | 38950 | 38800 | 4515 |
| 358 | 20250107 | 133000 | 13171099250 | 38850 | 38800 | 38850 | 38800 | 753 |
| 359 | 20250107 | 132900 | 13141846900 | 38800 | 38800 | 38850 | 38800 | 158 |
| 360 | 20250107 | 132800 | 13135711100 | 38850 | 38850 | 38850 | 38800 | 437 |
| 361 | 20250107 | 132700 | 13118753200 | 38850 | 38850 | 38900 | 38800 | 539 |
| 362 | 20250107 | 132600 | 13097805750 | 38850 | 38900 | 38900 | 38800 | 784 |
| 363 | 20250107 | 132500 | 13067336450 | 38900 | 38800 | 38900 | 38800 | 1719 |
| 364 | 20250107 | 132400 | 13000554250 | 38800 | 38800 | 38850 | 38800 | 807 |
| 365 | 20250107 | 132300 | 12969220700 | 38800 | 38800 | 38850 | 38800 | 547 |
| 366 | 20250107 | 132200 | 12947984100 | 38800 | 38800 | 38850 | 38700 | 436 |
| 367 | 20250107 | 132100 | 12931067050 | 38800 | 38750 | 38800 | 38700 | 814 |
| 368 | 20250107 | 132000 | 12899510300 | 38700 | 38700 | 38750 | 38700 | 395 |
| 369 | 20250107 | 131900 | 12884210900 | 38700 | 38750 | 38750 | 38700 | 236 |
| 370 | 20250107 | 131800 | 12875067050 | 38700 | 38750 | 38750 | 38700 | 646 |
| 371 | 20250107 | 131700 | 12850048400 | 38700 | 38750 | 38750 | 38700 | 113 |
| 372 | 20250107 | 131600 | 12845672850 | 38750 | 38750 | 38750 | 38700 | 112 |
| 373 | 20250107 | 131500 | 12841333050 | 38700 | 38700 | 38750 | 38650 | 1770 |
| 374 | 20250107 | 131400 | 12772835900 | 38700 | 38750 | 38750 | 38650 | 1250 |
| 375 | 20250107 | 131300 | 12724461350 | 38700 | 38750 | 38750 | 38700 | 289 |
| 376 | 20250107 | 131200 | 12713264400 | 38750 | 38750 | 38750 | 38750 | 493 |
| 377 | 20250107 | 131100 | 12694160650 | 38700 | 38750 | 38750 | 38700 | 239 |
| 378 | 20250107 | 131000 | 12684901500 | 38700 | 38750 | 38850 | 38700 | 1735 |
| 379 | 20250107 | 130900 | 12617571350 | 38750 | 38700 | 38800 | 38700 | 1161 |
| 380 | 20250107 | 130800 | 12572563150 | 38700 | 38650 | 38700 | 38600 | 762 |
| 381 | 20250107 | 130700 | 12543110000 | 38600 | 38600 | 38650 | 38600 | 232 |
| 382 | 20250107 | 130600 | 12534145200 | 38600 | 38600 | 38650 | 38550 | 232 |
| 383 | 20250107 | 130500 | 12525180300 | 38600 | 38650 | 38650 | 38600 | 263 |
| 384 | 20250107 | 130400 | 12515026300 | 38650 | 38600 | 38650 | 38550 | 820 |
| 385 | 20250107 | 130300 | 12483375550 | 38650 | 38700 | 38750 | 38650 | 751 |
| 386 | 20250107 | 130200 | 12454337300 | 38650 | 38900 | 38900 | 38650 | 1715 |
| 387 | 20250107 | 130100 | 12387868050 | 38900 | 38800 | 38950 | 38750 | 7364 |
| 388 | 20250107 | 130000 | 12101625300 | 38750 | 38900 | 38900 | 38750 | 3544 |
| 389 | 20250107 | 125900 | 11964039550 | 38850 | 38800 | 38900 | 38750 | 6604 |
| 390 | 20250107 | 125800 | 11707597150 | 38800 | 38750 | 38850 | 38700 | 8904 |
| 391 | 20250107 | 125700 | 11362158750 | 38750 | 38550 | 38850 | 38500 | 27262 |
| 392 | 20250107 | 125600 | 10308028150 | 38500 | 38400 | 38550 | 38400 | 7965 |
| 393 | 20250107 | 125500 | 10001635600 | 38400 | 38200 | 38400 | 38150 | 5919 |
| 394 | 20250107 | 125400 | 9774807800 | 38200 | 38200 | 38250 | 38150 | 397 |
| 395 | 20250107 | 125300 | 9759643950 | 38200 | 38150 | 38200 | 38100 | 96 |
| 396 | 20250107 | 125200 | 9755981050 | 38150 | 38200 | 38200 | 38150 | 114 |
| 397 | 20250107 | 125100 | 9751631800 | 38150 | 38200 | 38200 | 38150 | 135 |
| 398 | 20250107 | 125000 | 9746476950 | 38200 | 38200 | 38200 | 38200 | 34 |
| 399 | 20250107 | 124900 | 9745178150 | 38200 | 38150 | 38200 | 38150 | 464 |
| 400 | 20250107 | 124800 | 9727466750 | 38150 | 38150 | 38150 | 38150 | 63 |
| 401 | 20250107 | 124700 | 9725063300 | 38150 | 38150 | 38150 | 38100 | 217 |
| 402 | 20250107 | 124600 | 9716792750 | 38150 | 38150 | 38150 | 38150 | 68 |
| 403 | 20250107 | 124500 | 9714198550 | 38150 | 38150 | 38150 | 38150 | 204 |
| 404 | 20250107 | 124400 | 9706415950 | 38100 | 38150 | 38150 | 38100 | 359 |
| 405 | 20250107 | 124300 | 9692728450 | 38150 | 38150 | 38150 | 38100 | 65 |
| 406 | 20250107 | 124200 | 9690248750 | 38150 | 38150 | 38150 | 38100 | 111 |
| 407 | 20250107 | 124100 | 9686014150 | 38100 | 38150 | 38150 | 38100 | 43 |
| 408 | 20250107 | 124000 | 9684374550 | 38150 | 38100 | 38150 | 38000 | 199 |
| 409 | 20250107 | 123900 | 9676798750 | 38150 | 38100 | 38150 | 38000 | 1000 |
| 410 | 20250107 | 123800 | 9638726900 | 38100 | 38100 | 38100 | 38050 | 55 |
| 411 | 20250107 | 123700 | 9636632400 | 38100 | 38100 | 38100 | 38000 | 248 |
| 412 | 20250107 | 123600 | 9627204100 | 38100 | 38100 | 38100 | 38050 | 53 |
| 413 | 20250107 | 123500 | 9625185050 | 38100 | 38100 | 38100 | 38000 | 56 |
| 414 | 20250107 | 123400 | 9623052400 | 38100 | 38100 | 38100 | 38000 | 102 |
| 415 | 20250107 | 123300 | 9619168900 | 38100 | 38050 | 38100 | 38000 | 267 |
| 416 | 20250107 | 123200 | 9609015250 | 38100 | 38100 | 38100 | 38000 | 127 |
| 417 | 20250107 | 123100 | 9604182250 | 38050 | 38100 | 38100 | 38050 | 180 |
| 418 | 20250107 | 123000 | 9597329250 | 38100 | 38100 | 38100 | 38050 | 213 |
| 419 | 20250107 | 122900 | 9589220150 | 38150 | 38150 | 38150 | 38050 | 92 |
| 420 | 20250107 | 122800 | 9585713050 | 38150 | 38150 | 38150 | 38050 | 932 |
| 421 | 20250107 | 122700 | 9550210500 | 38150 | 38000 | 38150 | 38000 | 1087 |
| 422 | 20250107 | 122600 | 9508793200 | 38050 | 38100 | 38100 | 37900 | 5784 |
| 423 | 20250107 | 122500 | 9289079900 | 38100 | 38150 | 38150 | 38050 | 381 |
| 424 | 20250107 | 122400 | 9274570700 | 38150 | 38100 | 38150 | 38100 | 789 |
| 425 | 20250107 | 122300 | 9244499950 | 38150 | 38150 | 38200 | 38100 | 663 |
| 426 | 20250107 | 122200 | 9219226050 | 38100 | 38250 | 38300 | 38100 | 2365 |
| 427 | 20250107 | 122100 | 9128945400 | 38300 | 38300 | 38300 | 38250 | 55 |
| 428 | 20250107 | 122000 | 9126838950 | 38300 | 38250 | 38350 | 38200 | 963 |
| 429 | 20250107 | 121900 | 9090006900 | 38300 | 38300 | 38300 | 38250 | 488 |
| 430 | 20250107 | 121800 | 9071333050 | 38250 | 38400 | 38400 | 38250 | 300 |
| 431 | 20250107 | 121700 | 9059826500 | 38350 | 38300 | 38350 | 38250 | 742 |
| 432 | 20250107 | 121600 | 9031402850 | 38350 | 38350 | 38350 | 38300 | 68 |
| 433 | 20250107 | 121500 | 9028795750 | 38350 | 38400 | 38400 | 38350 | 360 |
| 434 | 20250107 | 121400 | 9014986600 | 38400 | 38400 | 38400 | 38350 | 192 |
| 435 | 20250107 | 121300 | 9007617300 | 38400 | 38400 | 38400 | 38350 | 208 |
| 436 | 20250107 | 121200 | 8999638850 | 38400 | 38400 | 38400 | 38300 | 152 |
| 437 | 20250107 | 121100 | 8993808150 | 38400 | 38400 | 38400 | 38300 | 78 |
| 438 | 20250107 | 121000 | 8990814150 | 38350 | 38400 | 38400 | 38300 | 114 |
| 439 | 20250107 | 120900 | 8986441700 | 38400 | 38400 | 38400 | 38300 | 572 |
| 440 | 20250107 | 120800 | 8964503750 | 38400 | 38400 | 38400 | 38400 | 56 |
| 441 | 20250107 | 120700 | 8962353350 | 38400 | 38400 | 38400 | 38400 | 58 |
| 442 | 20250107 | 120600 | 8960126150 | 38400 | 38400 | 38400 | 38400 | 185 |
| 443 | 20250107 | 120500 | 8953022150 | 38400 | 38400 | 38400 | 38350 | 72 |
| 444 | 20250107 | 120400 | 8950257500 | 38400 | 38400 | 38400 | 38350 | 33 |
| 445 | 20250107 | 120300 | 8948990350 | 38400 | 38400 | 38400 | 38400 | 239 |
| 446 | 20250107 | 120200 | 8939812750 | 38400 | 38450 | 38450 | 38350 | 256 |
| 447 | 20250107 | 120100 | 8929981100 | 38400 | 38350 | 38400 | 38350 | 515 |
| 448 | 20250107 | 120000 | 8910210900 | 38350 | 38400 | 38400 | 38350 | 565 |
| 449 | 20250107 | 115900 | 8888524500 | 38350 | 38350 | 38400 | 38350 | 216 |
| 450 | 20250107 | 115800 | 8880236800 | 38350 | 38450 | 38450 | 38350 | 35 |
| 451 | 20250107 | 115700 | 8878892300 | 38450 | 38400 | 38450 | 38400 | 136 |
| 452 | 20250107 | 115600 | 8873664350 | 38400 | 38400 | 38450 | 38400 | 93 |
| 453 | 20250107 | 115500 | 8870092700 | 38350 | 38400 | 38450 | 38350 | 252 |
| 454 | 20250107 | 115400 | 8860421650 | 38450 | 38400 | 38450 | 38400 | 65 |
| 455 | 20250107 | 115300 | 8857924400 | 38450 | 38400 | 38450 | 38350 | 371 |
| 456 | 20250107 | 115200 | 8843672200 | 38400 | 38400 | 38450 | 38350 | 137 |
| 457 | 20250107 | 115100 | 8838411000 | 38400 | 38450 | 38450 | 38400 | 205 |
| 458 | 20250107 | 115000 | 8830534850 | 38500 | 38500 | 38500 | 38350 | 1114 |
| 459 | 20250107 | 114900 | 8787699500 | 38450 | 38500 | 38500 | 38400 | 257 |
| 460 | 20250107 | 114800 | 8777817350 | 38500 | 38500 | 38500 | 38400 | 157 |
| 461 | 20250107 | 114700 | 8771775000 | 38500 | 38450 | 38500 | 38450 | 933 |
| 462 | 20250107 | 114600 | 8735898500 | 38400 | 38450 | 38450 | 38400 | 137 |
| 463 | 20250107 | 114500 | 8730632850 | 38450 | 38450 | 38450 | 38450 | 99 |
| 464 | 20250107 | 114400 | 8726826300 | 38450 | 38400 | 38450 | 38350 | 248 |
| 465 | 20250107 | 114300 | 8717303300 | 38350 | 38400 | 38400 | 38350 | 56 |
| 466 | 20250107 | 114200 | 8715153800 | 38400 | 38400 | 38450 | 38350 | 998 |
| 467 | 20250107 | 114100 | 8676829400 | 38400 | 38400 | 38400 | 38350 | 352 |
| 468 | 20250107 | 114000 | 8663315050 | 38400 | 38400 | 38400 | 38350 | 873 |
| 469 | 20250107 | 113900 | 8629807300 | 38400 | 38450 | 38500 | 38350 | 550 |
| 470 | 20250107 | 113800 | 8608670750 | 38450 | 38400 | 38500 | 38400 | 421 |
| 471 | 20250107 | 113700 | 8592488100 | 38400 | 38500 | 38500 | 38350 | 972 |
| 472 | 20250107 | 113600 | 8555154050 | 38500 | 38500 | 38550 | 38400 | 5762 |
| 473 | 20250107 | 113500 | 8333316150 | 38500 | 38350 | 38500 | 38250 | 12140 |
| 474 | 20250107 | 113400 | 7866727950 | 38300 | 38300 | 38350 | 38250 | 414 |
| 475 | 20250107 | 113300 | 7850856650 | 38200 | 38250 | 38350 | 38200 | 1184 |
| 476 | 20250107 | 113200 | 7805497950 | 38250 | 38250 | 38300 | 38250 | 123 |
| 477 | 20250107 | 113100 | 7800791850 | 38200 | 38300 | 38300 | 38200 | 49 |
| 478 | 20250107 | 113000 | 7798916650 | 38300 | 38350 | 38350 | 38250 | 1030 |
| 479 | 20250107 | 112900 | 7759474450 | 38300 | 38300 | 38350 | 38300 | 482 |
| 480 | 20250107 | 112800 | 7741012100 | 38250 | 38300 | 38300 | 38250 | 139 |
| 481 | 20250107 | 112700 | 7735689650 | 38300 | 38300 | 38300 | 38250 | 416 |
| 482 | 20250107 | 112600 | 7719762250 | 38300 | 38300 | 38300 | 38300 | 512 |
| 483 | 20250107 | 112500 | 7700152650 | 38300 | 38350 | 38350 | 38300 | 286 |
| 484 | 20250107 | 112400 | 7689192350 | 38350 | 38250 | 38350 | 38250 | 1268 |
| 485 | 20250107 | 112300 | 7640639100 | 38300 | 38350 | 38350 | 38300 | 296 |
| 486 | 20250107 | 112200 | 7629296300 | 38350 | 38350 | 38350 | 38300 | 208 |
| 487 | 20250107 | 112100 | 7621320450 | 38350 | 38350 | 38400 | 38200 | 579 |
| 488 | 20250107 | 112000 | 7599155700 | 38350 | 38400 | 38400 | 38350 | 528 |
| 489 | 20250107 | 111900 | 7578894150 | 38400 | 38350 | 38400 | 38350 | 434 |
| 490 | 20250107 | 111800 | 7562231400 | 38350 | 38400 | 38400 | 38350 | 191 |
| 491 | 20250107 | 111700 | 7554898400 | 38400 | 38350 | 38400 | 38350 | 1035 |
| 492 | 20250107 | 111600 | 7515202800 | 38350 | 38350 | 38350 | 38300 | 650 |
| 493 | 20250107 | 111500 | 7490283300 | 38350 | 38400 | 38400 | 38350 | 420 |
| 494 | 20250107 | 111400 | 7474158250 | 38400 | 38300 | 38400 | 38300 | 2582 |
| 495 | 20250107 | 111300 | 7375115950 | 38350 | 38300 | 38350 | 38300 | 232 |
| 496 | 20250107 | 111200 | 7366225350 | 38300 | 38350 | 38350 | 38300 | 480 |
| 497 | 20250107 | 111100 | 7347820400 | 38300 | 38300 | 38350 | 38300 | 333 |
| 498 | 20250107 | 111000 | 7335060850 | 38400 | 38300 | 38400 | 38300 | 701 |
| 499 | 20250107 | 110900 | 7308184200 | 38350 | 38350 | 38400 | 38350 | 1008 |
| 500 | 20250107 | 110800 | 7269480650 | 38400 | 38400 | 38400 | 38250 | 650 |
| 501 | 20250107 | 110700 | 7244590000 | 38400 | 38400 | 38400 | 38300 | 857 |
| 502 | 20250107 | 110600 | 7211701800 | 38350 | 38400 | 38400 | 38300 | 772 |
| 503 | 20250107 | 110500 | 7182086650 | 38400 | 38400 | 38450 | 38350 | 721 |
| 504 | 20250107 | 110400 | 7154398350 | 38400 | 38400 | 38450 | 38300 | 1492 |
| 505 | 20250107 | 110300 | 7097122600 | 38350 | 38400 | 38400 | 38350 | 906 |
| 506 | 20250107 | 110200 | 7062345400 | 38400 | 38400 | 38450 | 38350 | 856 |
| 507 | 20250107 | 110100 | 7029480250 | 38400 | 38400 | 38450 | 38350 | 1269 |
| 508 | 20250107 | 110000 | 6980730750 | 38350 | 38400 | 38400 | 38300 | 1816 |
| 509 | 20250107 | 105900 | 6911062050 | 38400 | 38450 | 38450 | 38350 | 1556 |
| 510 | 20250107 | 105800 | 6851269650 | 38450 | 38200 | 38450 | 38150 | 8519 |
| 511 | 20250107 | 105700 | 6524586550 | 38200 | 38150 | 38200 | 38100 | 521 |
| 512 | 20250107 | 105600 | 6504710900 | 38150 | 38200 | 38200 | 38100 | 269 |
| 513 | 20250107 | 105500 | 6494450350 | 38200 | 38150 | 38200 | 38100 | 217 |
| 514 | 20250107 | 105400 | 6486166600 | 38100 | 38100 | 38150 | 38100 | 143 |
| 515 | 20250107 | 105300 | 6480712850 | 38100 | 38100 | 38100 | 38100 | 405 |
| 516 | 20250107 | 105200 | 6465282350 | 38100 | 38100 | 38100 | 38100 | 684 |
| 517 | 20250107 | 105100 | 6439221950 | 38100 | 38150 | 38150 | 38100 | 167 |
| 518 | 20250107 | 105000 | 6432856850 | 38100 | 38200 | 38200 | 38100 | 173 |
| 519 | 20250107 | 104900 | 6426264300 | 38200 | 38150 | 38200 | 38100 | 185 |
| 520 | 20250107 | 104800 | 6419205150 | 38150 | 38150 | 38200 | 38100 | 367 |
| 521 | 20250107 | 104700 | 6405194300 | 38150 | 38100 | 38150 | 38100 | 474 |
| 522 | 20250107 | 104600 | 6387117900 | 38100 | 38150 | 38200 | 38100 | 253 |
| 523 | 20250107 | 104500 | 6377466550 | 38150 | 38200 | 38200 | 38150 | 125 |
| 524 | 20250107 | 104400 | 6372695450 | 38200 | 38150 | 38200 | 38150 | 626 |
| 525 | 20250107 | 104300 | 6348795650 | 38200 | 38200 | 38200 | 38150 | 56 |
| 526 | 20250107 | 104200 | 6346657400 | 38200 | 38200 | 38200 | 38150 | 160 |
| 527 | 20250107 | 104100 | 6340548650 | 38200 | 38200 | 38200 | 38150 | 56 |
| 528 | 20250107 | 104000 | 6338409600 | 38200 | 38200 | 38250 | 38200 | 404 |
| 529 | 20250107 | 103900 | 6322959150 | 38250 | 38200 | 38250 | 38150 | 430 |
| 530 | 20250107 | 103800 | 6306531300 | 38150 | 38200 | 38200 | 38150 | 31 |
| 531 | 20250107 | 103700 | 6305347800 | 38200 | 38200 | 38200 | 38150 | 58 |
| 532 | 20250107 | 103600 | 6303132850 | 38250 | 38100 | 38250 | 38100 | 487 |
| 533 | 20250107 | 103500 | 6284518650 | 38100 | 38200 | 38250 | 38100 | 1919 |
| 534 | 20250107 | 103400 | 6211226100 | 38250 | 38200 | 38250 | 38150 | 77 |
| 535 | 20250107 | 103300 | 6208284150 | 38250 | 38150 | 38250 | 38150 | 402 |
| 536 | 20250107 | 103200 | 6192919200 | 38150 | 38300 | 38300 | 38100 | 1473 |
| 537 | 20250107 | 103100 | 6136589300 | 38350 | 38300 | 38350 | 38200 | 805 |
| 538 | 20250107 | 103000 | 6105753550 | 38300 | 38300 | 38300 | 38250 | 77 |
| 539 | 20250107 | 102900 | 6102804900 | 38300 | 38350 | 38350 | 38250 | 687 |
| 540 | 20250107 | 102800 | 6076491550 | 38350 | 38350 | 38350 | 38200 | 1311 |
| 541 | 20250107 | 102700 | 6026244000 | 38250 | 38100 | 38350 | 38100 | 11749 |
| 542 | 20250107 | 102600 | 5577199750 | 38100 | 38100 | 38100 | 38050 | 113 |
| 543 | 20250107 | 102500 | 5572896600 | 38100 | 38100 | 38150 | 38100 | 175 |
| 544 | 20250107 | 102400 | 5566228000 | 38150 | 38100 | 38150 | 38100 | 993 |
| 545 | 20250107 | 102300 | 5528348200 | 38150 | 38100 | 38150 | 38050 | 254 |
| 546 | 20250107 | 102200 | 5518672250 | 38100 | 38100 | 38150 | 38100 | 576 |
| 547 | 20250107 | 102100 | 5496705800 | 38050 | 38050 | 38150 | 38050 | 123 |
| 548 | 20250107 | 102000 | 5492016000 | 38150 | 38100 | 38150 | 38050 | 775 |
| 549 | 20250107 | 101900 | 5462465200 | 38100 | 38100 | 38150 | 38100 | 163 |
| 550 | 20250107 | 101800 | 5456253200 | 38100 | 38150 | 38150 | 38100 | 264 |
| 551 | 20250107 | 101700 | 5446186250 | 38150 | 38150 | 38150 | 38100 | 180 |
| 552 | 20250107 | 101600 | 5439327000 | 38150 | 38100 | 38150 | 38100 | 1192 |
| 553 | 20250107 | 101500 | 5393862500 | 38150 | 38100 | 38150 | 38100 | 231 |
| 554 | 20250107 | 101400 | 5385059350 | 38150 | 38150 | 38150 | 38100 | 239 |
| 555 | 20250107 | 101300 | 5375942500 | 38150 | 38150 | 38200 | 38100 | 246 |
| 556 | 20250107 | 101200 | 5366557550 | 38200 | 38100 | 38200 | 38100 | 1459 |
| 557 | 20250107 | 101100 | 5310899250 | 38150 | 38150 | 38150 | 38100 | 219 |
| 558 | 20250107 | 101000 | 5302551700 | 38150 | 38200 | 38200 | 38100 | 327 |
| 559 | 20250107 | 100900 | 5290069550 | 38200 | 38200 | 38200 | 38100 | 472 |
| 560 | 20250107 | 100800 | 5272053150 | 38200 | 37900 | 38200 | 37900 | 6272 |
| 561 | 20250107 | 100700 | 5033244500 | 37900 | 37900 | 38000 | 37850 | 433 |
| 562 | 20250107 | 100600 | 5016819050 | 37950 | 37900 | 37950 | 37800 | 1340 |
| 563 | 20250107 | 100500 | 4966075500 | 37900 | 38000 | 38000 | 37900 | 1290 |
| 564 | 20250107 | 100400 | 4917145600 | 38000 | 38000 | 38050 | 37950 | 715 |
| 565 | 20250107 | 100300 | 4889971900 | 38000 | 38000 | 38000 | 37950 | 166 |
| 566 | 20250107 | 100200 | 4883666750 | 38000 | 38050 | 38050 | 37950 | 621 |
| 567 | 20250107 | 100100 | 4860089100 | 38100 | 38050 | 38100 | 38000 | 324 |
| 568 | 20250107 | 100000 | 4847759600 | 38050 | 38000 | 38050 | 37950 | 68 |
| 569 | 20250107 | 095900 | 4845175400 | 38050 | 37950 | 38100 | 37950 | 385 |
| 570 | 20250107 | 095800 | 4830538150 | 38000 | 38050 | 38050 | 37950 | 60 |
| 571 | 20250107 | 095700 | 4828259750 | 38050 | 38100 | 38150 | 38000 | 6522 |
| 572 | 20250107 | 095600 | 4580292050 | 38150 | 38100 | 38150 | 38050 | 647 |
| 573 | 20250107 | 095500 | 4555626500 | 38100 | 38100 | 38150 | 38050 | 1507 |
| 574 | 20250107 | 095400 | 4498210100 | 38100 | 38150 | 38150 | 38100 | 184 |
| 575 | 20250107 | 095300 | 4491197350 | 38150 | 38100 | 38150 | 38100 | 702 |
| 576 | 20250107 | 095200 | 4464426600 | 38150 | 38150 | 38200 | 38050 | 1749 |
| 577 | 20250107 | 095100 | 4397724650 | 38100 | 38200 | 38200 | 38100 | 239 |
| 578 | 20250107 | 095000 | 4388607800 | 38150 | 38100 | 38200 | 38050 | 3079 |
| 579 | 20250107 | 094900 | 4271188550 | 38100 | 38150 | 38150 | 38050 | 763 |
| 580 | 20250107 | 094800 | 4242115800 | 38150 | 38150 | 38150 | 38100 | 800 |
| 581 | 20250107 | 094700 | 4211606000 | 38100 | 38100 | 38150 | 38100 | 1448 |
| 582 | 20250107 | 094600 | 4156422850 | 38100 | 38150 | 38150 | 38100 | 375 |
| 583 | 20250107 | 094500 | 4142123950 | 38150 | 38150 | 38150 | 38100 | 323 |
| 584 | 20250107 | 094400 | 4129807500 | 38150 | 38150 | 38150 | 38100 | 353 |
| 585 | 20250107 | 094300 | 4116344050 | 38150 | 38150 | 38200 | 38100 | 3145 |
| 586 | 20250107 | 094200 | 3996391450 | 38200 | 38150 | 38200 | 38150 | 1084 |
| 587 | 20250107 | 094100 | 3955028650 | 38100 | 38150 | 38150 | 38100 | 1145 |
| 588 | 20250107 | 094000 | 3911378050 | 38100 | 38100 | 38150 | 38050 | 2540 |
| 589 | 20250107 | 093900 | 3814542100 | 38150 | 38050 | 38150 | 38000 | 8562 |
| 590 | 20250107 | 093800 | 3488420550 | 38050 | 37950 | 38050 | 37900 | 1172 |
| 591 | 20250107 | 093700 | 3443887900 | 38000 | 38000 | 38000 | 37900 | 2430 |
| 592 | 20250107 | 093600 | 3351661400 | 38000 | 38000 | 38000 | 37800 | 672 |
| 593 | 20250107 | 093500 | 3326195600 | 38000 | 37800 | 38000 | 37750 | 6338 |
| 594 | 20250107 | 093400 | 3086014900 | 37800 | 37850 | 37850 | 37800 | 1372 |
| 595 | 20250107 | 093300 | 3034143450 | 37800 | 37850 | 37850 | 37800 | 114 |
| 596 | 20250107 | 093200 | 3029829300 | 37850 | 37900 | 37900 | 37800 | 464 |
| 597 | 20250107 | 093100 | 3012267200 | 37850 | 37850 | 37950 | 37800 | 1111 |
| 598 | 20250107 | 093000 | 2970156250 | 37850 | 38000 | 38000 | 37800 | 870 |
| 599 | 20250107 | 092900 | 2937196500 | 37900 | 37900 | 38000 | 37800 | 888 |
| 600 | 20250107 | 092800 | 2903584400 | 37800 | 37850 | 37950 | 37800 | 2024 |
| 601 | 20250107 | 092700 | 2826991550 | 37850 | 37950 | 37950 | 37850 | 504 |
| 602 | 20250107 | 092600 | 2807869850 | 37950 | 38000 | 38000 | 37800 | 7386 |
| 603 | 20250107 | 092500 | 2527911850 | 37950 | 37900 | 38050 | 37900 | 554 |
| 604 | 20250107 | 092400 | 2506858000 | 38000 | 38000 | 38050 | 37900 | 1950 |
| 605 | 20250107 | 092300 | 2432815150 | 38000 | 37900 | 38100 | 37900 | 2482 |
| 606 | 20250107 | 092200 | 2338448200 | 37950 | 38000 | 38050 | 37900 | 2522 |
| 607 | 20250107 | 092100 | 2242696000 | 38000 | 38100 | 38100 | 38000 | 851 |
| 608 | 20250107 | 092000 | 2210339900 | 38150 | 38100 | 38150 | 37850 | 5321 |
| 609 | 20250107 | 091900 | 2007935300 | 38150 | 38150 | 38200 | 38050 | 2838 |
| 610 | 20250107 | 091800 | 1899724850 | 38150 | 37800 | 38300 | 37750 | 16156 |
| 611 | 20250107 | 091700 | 1284869250 | 37800 | 37650 | 37850 | 37650 | 3457 |
| 612 | 20250107 | 091600 | 1154411000 | 37700 | 37700 | 37800 | 37600 | 388 |
| 613 | 20250107 | 091500 | 1139785450 | 37700 | 37650 | 37800 | 37650 | 1488 |
| 614 | 20250107 | 091400 | 1083643900 | 37650 | 37700 | 37700 | 37550 | 2728 |
| 615 | 20250107 | 091300 | 980950300 | 37700 | 37700 | 37700 | 37650 | 1701 |
| 616 | 20250107 | 091200 | 916836650 | 37650 | 37700 | 37700 | 37600 | 795 |
| 617 | 20250107 | 091100 | 886907650 | 37700 | 37650 | 37700 | 37600 | 807 |
| 618 | 20250107 | 091000 | 856502850 | 37650 | 37600 | 37650 | 37550 | 965 |
| 619 | 20250107 | 090900 | 820212700 | 37600 | 37500 | 37600 | 37450 | 1420 |
| 620 | 20250107 | 090800 | 766894450 | 37500 | 37450 | 37550 | 37400 | 827 |
| 621 | 20250107 | 090700 | 735900600 | 37450 | 37450 | 37550 | 37400 | 3639 |
| 622 | 20250107 | 090600 | 599594750 | 37450 | 37400 | 37500 | 37350 | 959 |
| 623 | 20250107 | 090500 | 563729000 | 37250 | 37350 | 37400 | 37250 | 653 |
| 624 | 20250107 | 090400 | 539380450 | 37300 | 37300 | 37400 | 37300 | 752 |
| 625 | 20250107 | 090300 | 511293800 | 37300 | 37100 | 37400 | 37000 | 2516 |
| 626 | 20250107 | 090200 | 417734250 | 37150 | 37550 | 37600 | 36800 | 8419 |
| 627 | 20250107 | 090100 | 103715400 | 37550 | 37500 | 37600 | 37450 | 787 |
| 628 | 20250107 | 090000 | 74181850 | 37550 | 37700 | 37700 | 37550 | 1949 |