34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 192700 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 5975 |
| 3 | 20250109 | 192600 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 4 | 20250109 | 192500 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 5 | 20250109 | 192400 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 6 | 20250109 | 192300 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 7 | 20250109 | 192200 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 8 | 20250109 | 192100 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 9 | 20250109 | 192000 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 10 | 20250109 | 191900 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 11 | 20250109 | 191800 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 12 | 20250109 | 191700 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 13 | 20250109 | 191600 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 14 | 20250109 | 191500 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 15 | 20250109 | 191400 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 16 | 20250109 | 191300 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 17 | 20250109 | 191200 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 18 | 20250109 | 191100 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 19 | 20250109 | 191000 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 20 | 20250109 | 190900 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 21 | 20250109 | 190800 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 22 | 20250109 | 190700 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 23 | 20250109 | 190600 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 24 | 20250109 | 190500 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 25 | 20250109 | 190400 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 26 | 20250109 | 190300 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 27 | 20250109 | 190200 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 28 | 20250109 | 190100 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 29 | 20250109 | 190000 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 30 | 20250109 | 185900 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 31 | 20250109 | 185800 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 32 | 20250109 | 185700 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 5975 |
| 33 | 20250109 | 185600 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 34 | 20250109 | 185500 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 35 | 20250109 | 185400 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 36 | 20250109 | 185300 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 37 | 20250109 | 185200 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 38 | 20250109 | 185100 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 39 | 20250109 | 185000 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 40 | 20250109 | 184900 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 41 | 20250109 | 184800 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 42 | 20250109 | 184700 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 43 | 20250109 | 184600 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 44 | 20250109 | 184500 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 45 | 20250109 | 184400 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 46 | 20250109 | 184300 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 47 | 20250109 | 184200 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 48 | 20250109 | 184100 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 49 | 20250109 | 184000 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 50 | 20250109 | 183900 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 51 | 20250109 | 183800 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 52 | 20250109 | 183700 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 53 | 20250109 | 183600 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 54 | 20250109 | 183500 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 55 | 20250109 | 183400 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 56 | 20250109 | 183300 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 57 | 20250109 | 183200 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 58 | 20250109 | 183100 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 59 | 20250109 | 183000 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 60 | 20250109 | 182900 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 61 | 20250109 | 182800 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 62 | 20250109 | 182700 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 5975 |
| 63 | 20250109 | 182600 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 64 | 20250109 | 182500 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 65 | 20250109 | 182400 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 66 | 20250109 | 182300 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 67 | 20250109 | 182200 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 68 | 20250109 | 182100 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 69 | 20250109 | 182000 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 70 | 20250109 | 181900 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 71 | 20250109 | 181800 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 72 | 20250109 | 181700 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 73 | 20250109 | 181600 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 74 | 20250109 | 181500 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 75 | 20250109 | 181400 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 76 | 20250109 | 181300 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 77 | 20250109 | 181200 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 78 | 20250109 | 181100 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 79 | 20250109 | 181000 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 80 | 20250109 | 180900 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 81 | 20250109 | 180800 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 82 | 20250109 | 180700 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 83 | 20250109 | 180600 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 84 | 20250109 | 180500 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 85 | 20250109 | 180400 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 86 | 20250109 | 180300 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 87 | 20250109 | 180200 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 88 | 20250109 | 180100 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 89 | 20250109 | 180000 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 90 | 20250109 | 175900 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 91 | 20250109 | 175800 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 92 | 20250109 | 175700 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 5975 |
| 93 | 20250109 | 175600 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 94 | 20250109 | 175500 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 95 | 20250109 | 175400 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 96 | 20250109 | 175300 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 97 | 20250109 | 175200 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 98 | 20250109 | 175100 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 99 | 20250109 | 175000 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 100 | 20250109 | 174900 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 101 | 20250109 | 174800 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 102 | 20250109 | 174700 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 103 | 20250109 | 174600 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 104 | 20250109 | 174500 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 105 | 20250109 | 174400 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 106 | 20250109 | 174300 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 107 | 20250109 | 174200 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 108 | 20250109 | 174100 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 109 | 20250109 | 174000 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 110 | 20250109 | 173900 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 111 | 20250109 | 173800 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 112 | 20250109 | 173700 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 113 | 20250109 | 173600 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 114 | 20250109 | 173500 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 115 | 20250109 | 173400 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 116 | 20250109 | 173300 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 117 | 20250109 | 173200 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 118 | 20250109 | 173100 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 119 | 20250109 | 173000 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 120 | 20250109 | 172900 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 121 | 20250109 | 172800 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 122 | 20250109 | 172700 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 5975 |
| 123 | 20250109 | 172600 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 124 | 20250109 | 172500 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 125 | 20250109 | 172400 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 126 | 20250109 | 172300 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 127 | 20250109 | 172200 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 128 | 20250109 | 172100 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 129 | 20250109 | 172000 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 130 | 20250109 | 171900 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 131 | 20250109 | 171800 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 132 | 20250109 | 171700 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 133 | 20250109 | 171600 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 134 | 20250109 | 171500 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 135 | 20250109 | 171400 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 136 | 20250109 | 171300 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 137 | 20250109 | 171200 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 138 | 20250109 | 171100 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 139 | 20250109 | 171000 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 140 | 20250109 | 170900 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 141 | 20250109 | 170800 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 142 | 20250109 | 170700 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 143 | 20250109 | 170600 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 144 | 20250109 | 170500 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 145 | 20250109 | 170400 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 146 | 20250109 | 170300 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 147 | 20250109 | 170200 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 148 | 20250109 | 170100 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 149 | 20250109 | 170000 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 150 | 20250109 | 165900 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 151 | 20250109 | 165800 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 152 | 20250109 | 165700 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 5975 |
| 153 | 20250109 | 165600 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 154 | 20250109 | 165500 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 155 | 20250109 | 165400 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 156 | 20250109 | 165300 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 157 | 20250109 | 165200 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 158 | 20250109 | 165100 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 159 | 20250109 | 165000 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 160 | 20250109 | 164900 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 161 | 20250109 | 164800 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 162 | 20250109 | 164700 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 163 | 20250109 | 164600 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 164 | 20250109 | 164500 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 165 | 20250109 | 164400 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 166 | 20250109 | 164300 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 167 | 20250109 | 164200 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 168 | 20250109 | 164100 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 169 | 20250109 | 164000 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 170 | 20250109 | 163900 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 171 | 20250109 | 163800 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 172 | 20250109 | 163700 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 173 | 20250109 | 163600 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 174 | 20250109 | 163500 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 175 | 20250109 | 163400 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 176 | 20250109 | 163300 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 177 | 20250109 | 163200 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 178 | 20250109 | 163100 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 179 | 20250109 | 163000 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 180 | 20250109 | 162900 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 181 | 20250109 | 162800 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 182 | 20250109 | 162700 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 5975 |
| 183 | 20250109 | 162600 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 184 | 20250109 | 162500 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 185 | 20250109 | 162400 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 186 | 20250109 | 162300 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 187 | 20250109 | 162200 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 188 | 20250109 | 162100 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 189 | 20250109 | 162000 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 190 | 20250109 | 161900 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 191 | 20250109 | 161800 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 192 | 20250109 | 161700 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 193 | 20250109 | 161600 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 194 | 20250109 | 161500 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 195 | 20250109 | 161400 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 196 | 20250109 | 161300 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 197 | 20250109 | 161200 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 198 | 20250109 | 161100 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 199 | 20250109 | 161000 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 200 | 20250109 | 160900 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 201 | 20250109 | 160800 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 202 | 20250109 | 160700 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 203 | 20250109 | 160600 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 204 | 20250109 | 160500 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 205 | 20250109 | 160400 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 206 | 20250109 | 160300 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 207 | 20250109 | 160200 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 208 | 20250109 | 160100 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 209 | 20250109 | 160000 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 210 | 20250109 | 155900 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 211 | 20250109 | 155800 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 212 | 20250109 | 155700 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 5975 |
| 213 | 20250109 | 155600 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 214 | 20250109 | 155500 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 215 | 20250109 | 155400 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 216 | 20250109 | 155300 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 217 | 20250109 | 155200 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 218 | 20250109 | 155100 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 219 | 20250109 | 155000 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 220 | 20250109 | 154900 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 221 | 20250109 | 154800 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 222 | 20250109 | 154700 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 223 | 20250109 | 154600 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 224 | 20250109 | 154500 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 225 | 20250109 | 154400 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 226 | 20250109 | 154300 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 227 | 20250109 | 154200 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 228 | 20250109 | 154100 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 229 | 20250109 | 154000 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 230 | 20250109 | 153900 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 231 | 20250109 | 153800 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 232 | 20250109 | 153700 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 233 | 20250109 | 153600 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 234 | 20250109 | 153500 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 235 | 20250109 | 153400 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 236 | 20250109 | 153300 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 237 | 20250109 | 153200 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 238 | 20250109 | 153100 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 239 | 20250109 | 153000 | 10435620050 | 38550 | 38550 | 38550 | 38550 | 5975 |
| 240 | 20250109 | 152900 | 10205283800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 241 | 20250109 | 152800 | 10205283800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 242 | 20250109 | 152700 | 10205283800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 243 | 20250109 | 152600 | 10205283800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 244 | 20250109 | 152500 | 10205283800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 245 | 20250109 | 152400 | 10205283800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 246 | 20250109 | 152300 | 10205283800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 247 | 20250109 | 152200 | 10205283800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 248 | 20250109 | 152100 | 10205283800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 249 | 20250109 | 152000 | 10205283800 | 38500 | 38500 | 38500 | 38500 | 0 |
| 250 | 20250109 | 151900 | 10205283800 | 38500 | 38500 | 38550 | 38450 | 497 |
| 251 | 20250109 | 151800 | 10186137750 | 38450 | 38450 | 38550 | 38450 | 565 |
| 252 | 20250109 | 151700 | 10164389150 | 38450 | 38500 | 38550 | 38450 | 685 |
| 253 | 20250109 | 151600 | 10138017050 | 38450 | 38450 | 38500 | 38450 | 162 |
| 254 | 20250109 | 151500 | 10131782100 | 38450 | 38450 | 38500 | 38450 | 249 |
| 255 | 20250109 | 151400 | 10122197650 | 38450 | 38450 | 38500 | 38400 | 564 |
| 256 | 20250109 | 151300 | 10100511850 | 38450 | 38500 | 38500 | 38400 | 257 |
| 257 | 20250109 | 151200 | 10090626850 | 38500 | 38500 | 38500 | 38450 | 402 |
| 258 | 20250109 | 151100 | 10075160900 | 38500 | 38500 | 38500 | 38450 | 301 |
| 259 | 20250109 | 151000 | 10063574100 | 38450 | 38400 | 38500 | 38400 | 159 |
| 260 | 20250109 | 150900 | 10057453850 | 38500 | 38400 | 38500 | 38350 | 1787 |
| 261 | 20250109 | 150800 | 9988806350 | 38350 | 38400 | 38400 | 38350 | 249 |
| 262 | 20250109 | 150700 | 9979248200 | 38350 | 38450 | 38500 | 38350 | 392 |
| 263 | 20250109 | 150600 | 9964188400 | 38450 | 38400 | 38500 | 38400 | 481 |
| 264 | 20250109 | 150500 | 9945687250 | 38400 | 38400 | 38450 | 38400 | 200 |
| 265 | 20250109 | 150400 | 9937999650 | 38400 | 38400 | 38450 | 38400 | 337 |
| 266 | 20250109 | 150300 | 9925050550 | 38400 | 38400 | 38450 | 38350 | 290 |
| 267 | 20250109 | 150200 | 9913907900 | 38400 | 38400 | 38400 | 38350 | 447 |
| 268 | 20250109 | 150100 | 9896746700 | 38400 | 38450 | 38450 | 38400 | 192 |
| 269 | 20250109 | 150000 | 9889370450 | 38400 | 38450 | 38500 | 38400 | 453 |
| 270 | 20250109 | 145900 | 9871951100 | 38450 | 38400 | 38500 | 38400 | 3285 |
| 271 | 20250109 | 145800 | 9745508400 | 38400 | 38500 | 38500 | 38400 | 1051 |
| 272 | 20250109 | 145700 | 9705093550 | 38450 | 38450 | 38500 | 38450 | 344 |
| 273 | 20250109 | 145600 | 9691853850 | 38450 | 38450 | 38500 | 38450 | 138 |
| 274 | 20250109 | 145500 | 9686547150 | 38450 | 38500 | 38500 | 38450 | 568 |
| 275 | 20250109 | 145400 | 9664703900 | 38450 | 38550 | 38550 | 38450 | 807 |
| 276 | 20250109 | 145300 | 9633621950 | 38500 | 38450 | 38500 | 38450 | 601 |
| 277 | 20250109 | 145200 | 9610484900 | 38400 | 38550 | 38550 | 38400 | 1333 |
| 278 | 20250109 | 145100 | 9559188100 | 38550 | 38500 | 38550 | 38500 | 333 |
| 279 | 20250109 | 145000 | 9546355950 | 38550 | 38500 | 38550 | 38500 | 143 |
| 280 | 20250109 | 144900 | 9540844000 | 38500 | 38550 | 38550 | 38450 | 302 |
| 281 | 20250109 | 144800 | 9529219450 | 38550 | 38400 | 38550 | 38400 | 286 |
| 282 | 20250109 | 144700 | 9518211250 | 38450 | 38550 | 38550 | 38450 | 984 |
| 283 | 20250109 | 144600 | 9480339000 | 38550 | 38550 | 38600 | 38500 | 409 |
| 284 | 20250109 | 144500 | 9464576950 | 38600 | 38500 | 38600 | 38500 | 593 |
| 285 | 20250109 | 144400 | 9441718650 | 38500 | 38550 | 38550 | 38500 | 305 |
| 286 | 20250109 | 144300 | 9429973650 | 38500 | 38550 | 38550 | 38500 | 44 |
| 287 | 20250109 | 144200 | 9428277950 | 38550 | 38500 | 38550 | 38500 | 657 |
| 288 | 20250109 | 144100 | 9402970700 | 38500 | 38550 | 38550 | 38500 | 381 |
| 289 | 20250109 | 144000 | 9388298500 | 38550 | 38550 | 38550 | 38500 | 160 |
| 290 | 20250109 | 143900 | 9382132150 | 38600 | 38500 | 38600 | 38500 | 973 |
| 291 | 20250109 | 143800 | 9344637200 | 38500 | 38550 | 38600 | 38500 | 506 |
| 292 | 20250109 | 143700 | 9325128350 | 38500 | 38550 | 38550 | 38500 | 503 |
| 293 | 20250109 | 143600 | 9305758250 | 38600 | 38500 | 38600 | 38450 | 3452 |
| 294 | 20250109 | 143500 | 9172767950 | 38500 | 38450 | 38500 | 38400 | 1852 |
| 295 | 20250109 | 143400 | 9101549450 | 38500 | 38450 | 38500 | 38450 | 285 |
| 296 | 20250109 | 143300 | 9090588050 | 38500 | 38500 | 38500 | 38450 | 615 |
| 297 | 20250109 | 143200 | 9066910950 | 38500 | 38500 | 38550 | 38500 | 709 |
| 298 | 20250109 | 143100 | 9039609150 | 38500 | 38500 | 38600 | 38500 | 153 |
| 299 | 20250109 | 143000 | 9033711750 | 38500 | 38500 | 38550 | 38500 | 684 |
| 300 | 20250109 | 142900 | 9007356500 | 38550 | 38600 | 38600 | 38500 | 689 |
| 301 | 20250109 | 142800 | 8980774900 | 38600 | 38550 | 38600 | 38550 | 243 |
| 302 | 20250109 | 142700 | 8971395750 | 38550 | 38550 | 38600 | 38550 | 1104 |
| 303 | 20250109 | 142600 | 8928825100 | 38550 | 38500 | 38550 | 38500 | 679 |
| 304 | 20250109 | 142500 | 8902650250 | 38550 | 38500 | 38550 | 38500 | 40 |
| 305 | 20250109 | 142400 | 8901110150 | 38550 | 38550 | 38600 | 38550 | 744 |
| 306 | 20250109 | 142300 | 8872415200 | 38600 | 38550 | 38600 | 38550 | 320 |
| 307 | 20250109 | 142200 | 8860073350 | 38600 | 38550 | 38600 | 38500 | 203 |
| 308 | 20250109 | 142100 | 8852244100 | 38500 | 38550 | 38550 | 38500 | 231 |
| 309 | 20250109 | 142000 | 8843339650 | 38550 | 38550 | 38550 | 38500 | 220 |
| 310 | 20250109 | 141900 | 8834863450 | 38550 | 38500 | 38550 | 38450 | 244 |
| 311 | 20250109 | 141800 | 8825475750 | 38500 | 38550 | 38550 | 38500 | 443 |
| 312 | 20250109 | 141700 | 8808411150 | 38500 | 38500 | 38550 | 38500 | 928 |
| 313 | 20250109 | 141600 | 8772676400 | 38550 | 38550 | 38600 | 38500 | 398 |
| 314 | 20250109 | 141500 | 8757336500 | 38550 | 38600 | 38600 | 38500 | 863 |
| 315 | 20250109 | 141400 | 8724060650 | 38550 | 38550 | 38600 | 38500 | 292 |
| 316 | 20250109 | 141300 | 8712799800 | 38500 | 38500 | 38550 | 38500 | 288 |
| 317 | 20250109 | 141200 | 8701700950 | 38500 | 38500 | 38550 | 38500 | 224 |
| 318 | 20250109 | 141100 | 8693068000 | 38500 | 38400 | 38500 | 38400 | 528 |
| 319 | 20250109 | 141000 | 8672751600 | 38450 | 38450 | 38500 | 38400 | 678 |
| 320 | 20250109 | 140900 | 8646680650 | 38500 | 38550 | 38600 | 38500 | 1291 |
| 321 | 20250109 | 140800 | 8596958700 | 38550 | 38550 | 38600 | 38500 | 198 |
| 322 | 20250109 | 140700 | 8589319250 | 38500 | 38550 | 38600 | 38500 | 128 |
| 323 | 20250109 | 140600 | 8584383250 | 38600 | 38550 | 38600 | 38500 | 458 |
| 324 | 20250109 | 140500 | 8566715100 | 38550 | 38500 | 38600 | 38500 | 289 |
| 325 | 20250109 | 140400 | 8555575150 | 38550 | 38600 | 38650 | 38500 | 535 |
| 326 | 20250109 | 140300 | 8534943000 | 38600 | 38500 | 38650 | 38500 | 3224 |
| 327 | 20250109 | 140200 | 8410501250 | 38550 | 38500 | 38550 | 38500 | 43 |
| 328 | 20250109 | 140100 | 8408844100 | 38550 | 38450 | 38550 | 38450 | 215 |
| 329 | 20250109 | 140000 | 8400563800 | 38500 | 38550 | 38600 | 38500 | 471 |
| 330 | 20250109 | 135900 | 8382413850 | 38500 | 38550 | 38600 | 38500 | 1189 |
| 331 | 20250109 | 135800 | 8336575100 | 38550 | 38600 | 38600 | 38550 | 353 |
| 332 | 20250109 | 135700 | 8322957350 | 38550 | 38600 | 38600 | 38550 | 294 |
| 333 | 20250109 | 135600 | 8311609500 | 38550 | 38600 | 38600 | 38550 | 170 |
| 334 | 20250109 | 135500 | 8305049800 | 38550 | 38450 | 38600 | 38450 | 656 |
| 335 | 20250109 | 135400 | 8279759350 | 38550 | 38500 | 38550 | 38450 | 334 |
| 336 | 20250109 | 135300 | 8266890800 | 38500 | 38500 | 38550 | 38500 | 169 |
| 337 | 20250109 | 135200 | 8260384250 | 38500 | 38500 | 38500 | 38450 | 334 |
| 338 | 20250109 | 135100 | 8247527800 | 38550 | 38500 | 38600 | 38500 | 696 |
| 339 | 20250109 | 135000 | 8220693050 | 38500 | 38550 | 38550 | 38500 | 413 |
| 340 | 20250109 | 134900 | 8204772500 | 38550 | 38550 | 38600 | 38550 | 260 |
| 341 | 20250109 | 134800 | 8194744750 | 38550 | 38550 | 38600 | 38550 | 2418 |
| 342 | 20250109 | 134700 | 8101528300 | 38550 | 38500 | 38550 | 38500 | 863 |
| 343 | 20250109 | 134600 | 8068292550 | 38500 | 38500 | 38500 | 38500 | 343 |
| 344 | 20250109 | 134500 | 8055087050 | 38450 | 38450 | 38500 | 38450 | 373 |
| 345 | 20250109 | 134400 | 8040729750 | 38500 | 38450 | 38500 | 38450 | 164 |
| 346 | 20250109 | 134300 | 8034418900 | 38500 | 38500 | 38500 | 38450 | 159 |
| 347 | 20250109 | 134200 | 8028299050 | 38450 | 38500 | 38500 | 38450 | 871 |
| 348 | 20250109 | 134100 | 7994766300 | 38450 | 38450 | 38500 | 38450 | 124 |
| 349 | 20250109 | 134000 | 7989996400 | 38450 | 38500 | 38500 | 38450 | 205 |
| 350 | 20250109 | 133900 | 7982104500 | 38500 | 38400 | 38500 | 38400 | 908 |
| 351 | 20250109 | 133800 | 7947156500 | 38500 | 38400 | 38500 | 38400 | 2052 |
| 352 | 20250109 | 133700 | 7868201050 | 38450 | 38400 | 38450 | 38400 | 137 |
| 353 | 20250109 | 133600 | 7862934300 | 38450 | 38400 | 38450 | 38400 | 437 |
| 354 | 20250109 | 133500 | 7846134750 | 38450 | 38400 | 38450 | 38350 | 291 |
| 355 | 20250109 | 133400 | 7834960650 | 38400 | 38400 | 38450 | 38400 | 107 |
| 356 | 20250109 | 133300 | 7830847800 | 38400 | 38350 | 38400 | 38300 | 391 |
| 357 | 20250109 | 133200 | 7815848200 | 38350 | 38400 | 38400 | 38300 | 839 |
| 358 | 20250109 | 133100 | 7783677500 | 38350 | 38400 | 38400 | 38350 | 209 |
| 359 | 20250109 | 133000 | 7775652400 | 38400 | 38300 | 38400 | 38300 | 338 |
| 360 | 20250109 | 132900 | 7762683650 | 38350 | 38350 | 38350 | 38300 | 67 |
| 361 | 20250109 | 132800 | 7760115500 | 38300 | 38300 | 38350 | 38300 | 144 |
| 362 | 20250109 | 132700 | 7754596850 | 38350 | 38350 | 38350 | 38300 | 395 |
| 363 | 20250109 | 132600 | 7739454450 | 38400 | 38400 | 38450 | 38400 | 809 |
| 364 | 20250109 | 132500 | 7708386900 | 38400 | 38450 | 38450 | 38400 | 117 |
| 365 | 20250109 | 132400 | 7703890550 | 38450 | 38350 | 38450 | 38350 | 307 |
| 366 | 20250109 | 132300 | 7692101400 | 38400 | 38400 | 38450 | 38350 | 646 |
| 367 | 20250109 | 132200 | 7667294700 | 38400 | 38450 | 38450 | 38400 | 91 |
| 368 | 20250109 | 132100 | 7663798800 | 38450 | 38400 | 38500 | 38400 | 273 |
| 369 | 20250109 | 132000 | 7653291150 | 38500 | 38400 | 38500 | 38400 | 98 |
| 370 | 20250109 | 131900 | 7649522100 | 38400 | 38450 | 38450 | 38400 | 29 |
| 371 | 20250109 | 131800 | 7648407550 | 38500 | 38400 | 38500 | 38350 | 231 |
| 372 | 20250109 | 131700 | 7639530200 | 38350 | 38400 | 38400 | 38300 | 503 |
| 373 | 20250109 | 131600 | 7620252600 | 38400 | 38500 | 38500 | 38350 | 1300 |
| 374 | 20250109 | 131500 | 7570287800 | 38500 | 38500 | 38500 | 38450 | 679 |
| 375 | 20250109 | 131400 | 7544146400 | 38450 | 38450 | 38500 | 38450 | 330 |
| 376 | 20250109 | 131300 | 7531452200 | 38500 | 38450 | 38500 | 38450 | 247 |
| 377 | 20250109 | 131200 | 7521945850 | 38450 | 38450 | 38500 | 38450 | 269 |
| 378 | 20250109 | 131100 | 7511601800 | 38450 | 38450 | 38450 | 38400 | 150 |
| 379 | 20250109 | 131000 | 7505834900 | 38450 | 38450 | 38450 | 38400 | 83 |
| 380 | 20250109 | 130900 | 7502646300 | 38450 | 38400 | 38450 | 38350 | 257 |
| 381 | 20250109 | 130800 | 7492770450 | 38350 | 38450 | 38450 | 38350 | 638 |
| 382 | 20250109 | 130700 | 7468269700 | 38450 | 38450 | 38450 | 38450 | 147 |
| 383 | 20250109 | 130600 | 7462617550 | 38450 | 38450 | 38500 | 38450 | 587 |
| 384 | 20250109 | 130500 | 7440040750 | 38450 | 38550 | 38550 | 38450 | 725 |
| 385 | 20250109 | 130400 | 7412130500 | 38550 | 38500 | 38550 | 38500 | 615 |
| 386 | 20250109 | 130300 | 7388437500 | 38500 | 38450 | 38550 | 38400 | 3627 |
| 387 | 20250109 | 130200 | 7248875800 | 38400 | 38450 | 38450 | 38400 | 559 |
| 388 | 20250109 | 130100 | 7227404400 | 38450 | 38400 | 38450 | 38400 | 186 |
| 389 | 20250109 | 130000 | 7220254600 | 38400 | 38400 | 38450 | 38350 | 181 |
| 390 | 20250109 | 125900 | 7213299800 | 38450 | 38350 | 38450 | 38350 | 345 |
| 391 | 20250109 | 125800 | 7200046050 | 38350 | 38400 | 38450 | 38300 | 319 |
| 392 | 20250109 | 125700 | 7187806000 | 38300 | 38350 | 38400 | 38300 | 128 |
| 393 | 20250109 | 125600 | 7182896000 | 38400 | 38450 | 38450 | 38350 | 239 |
| 394 | 20250109 | 125500 | 7173711150 | 38450 | 38400 | 38450 | 38300 | 491 |
| 395 | 20250109 | 125400 | 7154879650 | 38450 | 38400 | 38450 | 38300 | 227 |
| 396 | 20250109 | 125300 | 7146164700 | 38400 | 38400 | 38400 | 38250 | 774 |
| 397 | 20250109 | 125200 | 7116451100 | 38250 | 38300 | 38350 | 38250 | 475 |
| 398 | 20250109 | 125100 | 7098248000 | 38300 | 38300 | 38300 | 38250 | 72 |
| 399 | 20250109 | 125000 | 7095490900 | 38250 | 38300 | 38300 | 38250 | 301 |
| 400 | 20250109 | 124900 | 7083964250 | 38300 | 38200 | 38300 | 38200 | 103 |
| 401 | 20250109 | 124800 | 7080022900 | 38200 | 38200 | 38250 | 38200 | 192 |
| 402 | 20250109 | 124700 | 7072684400 | 38200 | 38200 | 38250 | 38200 | 117 |
| 403 | 20250109 | 124600 | 7068209850 | 38200 | 38200 | 38250 | 38200 | 232 |
| 404 | 20250109 | 124500 | 7059343500 | 38250 | 38250 | 38250 | 38200 | 84 |
| 405 | 20250109 | 124400 | 7056130550 | 38250 | 38250 | 38300 | 38200 | 339 |
| 406 | 20250109 | 124300 | 7043164950 | 38250 | 38200 | 38250 | 38200 | 407 |
| 407 | 20250109 | 124200 | 7027599850 | 38200 | 38200 | 38250 | 38200 | 159 |
| 408 | 20250109 | 124100 | 7021525900 | 38200 | 38250 | 38250 | 38150 | 496 |
| 409 | 20250109 | 124000 | 7002575950 | 38250 | 38300 | 38300 | 38250 | 378 |
| 410 | 20250109 | 123900 | 6988113500 | 38300 | 38400 | 38400 | 38250 | 378 |
| 411 | 20250109 | 123800 | 6973637700 | 38400 | 38350 | 38400 | 38300 | 132 |
| 412 | 20250109 | 123700 | 6968573350 | 38350 | 38350 | 38350 | 38300 | 409 |
| 413 | 20250109 | 123600 | 6952896850 | 38350 | 38350 | 38400 | 38350 | 111 |
| 414 | 20250109 | 123500 | 6948637900 | 38300 | 38350 | 38350 | 38300 | 242 |
| 415 | 20250109 | 123400 | 6939357750 | 38350 | 38450 | 38450 | 38300 | 534 |
| 416 | 20250109 | 123300 | 6918879250 | 38450 | 38350 | 38450 | 38350 | 236 |
| 417 | 20250109 | 123200 | 6909816700 | 38400 | 38400 | 38400 | 38350 | 206 |
| 418 | 20250109 | 123100 | 6901907550 | 38350 | 38350 | 38400 | 38300 | 165 |
| 419 | 20250109 | 123000 | 6895577200 | 38300 | 38350 | 38350 | 38300 | 246 |
| 420 | 20250109 | 122900 | 6886145050 | 38300 | 38300 | 38350 | 38300 | 112 |
| 421 | 20250109 | 122800 | 6881853850 | 38300 | 38350 | 38350 | 38300 | 175 |
| 422 | 20250109 | 122700 | 6875144850 | 38350 | 38300 | 38350 | 38300 | 174 |
| 423 | 20250109 | 122600 | 6868473300 | 38350 | 38350 | 38350 | 38300 | 66 |
| 424 | 20250109 | 122500 | 6865944950 | 38300 | 38350 | 38350 | 38300 | 205 |
| 425 | 20250109 | 122400 | 6858092550 | 38350 | 38350 | 38350 | 38300 | 288 |
| 426 | 20250109 | 122300 | 6847052450 | 38300 | 38350 | 38350 | 38300 | 73 |
| 427 | 20250109 | 122200 | 6844254950 | 38350 | 38300 | 38350 | 38300 | 241 |
| 428 | 20250109 | 122100 | 6835024250 | 38300 | 38350 | 38400 | 38300 | 289 |
| 429 | 20250109 | 122000 | 6823939550 | 38350 | 38350 | 38350 | 38300 | 139 |
| 430 | 20250109 | 121900 | 6818609850 | 38300 | 38350 | 38350 | 38300 | 183 |
| 431 | 20250109 | 121800 | 6811594050 | 38300 | 38300 | 38350 | 38300 | 114 |
| 432 | 20250109 | 121700 | 6807223750 | 38300 | 38350 | 38350 | 38300 | 101 |
| 433 | 20250109 | 121600 | 6803353700 | 38350 | 38400 | 38400 | 38300 | 266 |
| 434 | 20250109 | 121500 | 6793160900 | 38400 | 38350 | 38400 | 38300 | 196 |
| 435 | 20250109 | 121400 | 6785646200 | 38300 | 38300 | 38350 | 38300 | 459 |
| 436 | 20250109 | 121300 | 6768064900 | 38300 | 38300 | 38350 | 38300 | 148 |
| 437 | 20250109 | 121200 | 6762394850 | 38300 | 38350 | 38350 | 38300 | 224 |
| 438 | 20250109 | 121100 | 6753808450 | 38350 | 38350 | 38350 | 38300 | 115 |
| 439 | 20250109 | 121000 | 6749400400 | 38300 | 38300 | 38300 | 38300 | 177 |
| 440 | 20250109 | 120900 | 6742621300 | 38300 | 38350 | 38350 | 38300 | 561 |
| 441 | 20250109 | 120800 | 6721115850 | 38350 | 38450 | 38450 | 38350 | 4243 |
| 442 | 20250109 | 120700 | 6558166500 | 38450 | 38500 | 38500 | 38450 | 167 |
| 443 | 20250109 | 120600 | 6551738750 | 38500 | 38450 | 38500 | 38400 | 5458 |
| 444 | 20250109 | 120500 | 6341644650 | 38450 | 38400 | 38450 | 38400 | 935 |
| 445 | 20250109 | 120400 | 6305737300 | 38400 | 38450 | 38500 | 38400 | 4553 |
| 446 | 20250109 | 120300 | 6130884000 | 38450 | 38450 | 38450 | 38400 | 1435 |
| 447 | 20250109 | 120200 | 6075709450 | 38450 | 38400 | 38450 | 38350 | 996 |
| 448 | 20250109 | 120100 | 6037463150 | 38350 | 38350 | 38400 | 38350 | 287 |
| 449 | 20250109 | 120000 | 6026448150 | 38350 | 38350 | 38400 | 38300 | 216 |
| 450 | 20250109 | 115900 | 6018168250 | 38400 | 38400 | 38450 | 38350 | 1444 |
| 451 | 20250109 | 115800 | 5962725000 | 38400 | 38400 | 38450 | 38400 | 1210 |
| 452 | 20250109 | 115700 | 5916260850 | 38350 | 38400 | 38400 | 38350 | 474 |
| 453 | 20250109 | 115600 | 5898061550 | 38400 | 38350 | 38450 | 38350 | 879 |
| 454 | 20250109 | 115500 | 5864307850 | 38400 | 38350 | 38400 | 38300 | 705 |
| 455 | 20250109 | 115400 | 5837269300 | 38250 | 38300 | 38300 | 38250 | 512 |
| 456 | 20250109 | 115300 | 5817663950 | 38250 | 38300 | 38350 | 38250 | 347 |
| 457 | 20250109 | 115200 | 5804370100 | 38300 | 38350 | 38350 | 38300 | 1006 |
| 458 | 20250109 | 115100 | 5765839800 | 38350 | 38350 | 38350 | 38300 | 69 |
| 459 | 20250109 | 115000 | 5763196250 | 38300 | 38300 | 38350 | 38250 | 218 |
| 460 | 20250109 | 114900 | 5754837750 | 38350 | 38300 | 38350 | 38250 | 135 |
| 461 | 20250109 | 114800 | 5749667350 | 38300 | 38300 | 38300 | 38250 | 149 |
| 462 | 20250109 | 114700 | 5743961400 | 38300 | 38350 | 38350 | 38250 | 220 |
| 463 | 20250109 | 114600 | 5735530550 | 38250 | 38250 | 38300 | 38250 | 377 |
| 464 | 20250109 | 114500 | 5721093650 | 38300 | 38300 | 38300 | 38250 | 31 |
| 465 | 20250109 | 114400 | 5719906450 | 38300 | 38300 | 38300 | 38250 | 120 |
| 466 | 20250109 | 114300 | 5715313050 | 38300 | 38300 | 38300 | 38250 | 136 |
| 467 | 20250109 | 114200 | 5710108200 | 38250 | 38250 | 38300 | 38250 | 174 |
| 468 | 20250109 | 114100 | 5703452300 | 38250 | 38300 | 38300 | 38250 | 74 |
| 469 | 20250109 | 114000 | 5700619450 | 38300 | 38250 | 38300 | 38250 | 144 |
| 470 | 20250109 | 113900 | 5695108250 | 38250 | 38200 | 38250 | 38200 | 55 |
| 471 | 20250109 | 113800 | 5693004700 | 38250 | 38300 | 38300 | 38200 | 96 |
| 472 | 20250109 | 113700 | 5689332150 | 38300 | 38250 | 38300 | 38250 | 160 |
| 473 | 20250109 | 113600 | 5683211350 | 38250 | 38300 | 38300 | 38250 | 188 |
| 474 | 20250109 | 113500 | 5676013350 | 38300 | 38250 | 38300 | 38200 | 561 |
| 475 | 20250109 | 113400 | 5654551100 | 38250 | 38200 | 38250 | 38200 | 180 |
| 476 | 20250109 | 113300 | 5647668500 | 38200 | 38200 | 38250 | 38200 | 1157 |
| 477 | 20250109 | 113200 | 5603470700 | 38250 | 38300 | 38300 | 38250 | 91 |
| 478 | 20250109 | 113100 | 5599989550 | 38250 | 38250 | 38300 | 38200 | 328 |
| 479 | 20250109 | 113000 | 5587440400 | 38250 | 38250 | 38300 | 38250 | 176 |
| 480 | 20250109 | 112900 | 5580707750 | 38250 | 38300 | 38350 | 38250 | 79 |
| 481 | 20250109 | 112800 | 5577683700 | 38350 | 38300 | 38350 | 38300 | 290 |
| 482 | 20250109 | 112700 | 5566570950 | 38350 | 38250 | 38350 | 38250 | 1398 |
| 483 | 20250109 | 112600 | 5512995000 | 38250 | 38200 | 38250 | 38150 | 395 |
| 484 | 20250109 | 112500 | 5497900500 | 38200 | 38200 | 38250 | 38200 | 167 |
| 485 | 20250109 | 112400 | 5491515100 | 38250 | 38200 | 38250 | 38200 | 54 |
| 486 | 20250109 | 112300 | 5489451200 | 38200 | 38250 | 38250 | 38200 | 91 |
| 487 | 20250109 | 112200 | 5485973550 | 38300 | 38250 | 38300 | 38250 | 428 |
| 488 | 20250109 | 112100 | 5469601950 | 38250 | 38300 | 38300 | 38250 | 320 |
| 489 | 20250109 | 112000 | 5457355450 | 38300 | 38300 | 38300 | 38250 | 665 |
| 490 | 20250109 | 111900 | 5431895700 | 38300 | 38250 | 38350 | 38250 | 1636 |
| 491 | 20250109 | 111800 | 5369246500 | 38250 | 38100 | 38250 | 38100 | 2660 |
| 492 | 20250109 | 111700 | 5267687050 | 38150 | 38050 | 38200 | 38050 | 4903 |
| 493 | 20250109 | 111600 | 5080842150 | 38050 | 38050 | 38050 | 38000 | 121 |
| 494 | 20250109 | 111500 | 5076242950 | 38050 | 37950 | 38050 | 37900 | 231 |
| 495 | 20250109 | 111400 | 5067465500 | 38000 | 38050 | 38050 | 37950 | 764 |
| 496 | 20250109 | 111300 | 5038429250 | 38050 | 38050 | 38100 | 38050 | 1505 |
| 497 | 20250109 | 111200 | 4981158200 | 38050 | 38000 | 38050 | 38000 | 182 |
| 498 | 20250109 | 111100 | 4974234350 | 38000 | 37950 | 38050 | 37950 | 1973 |
| 499 | 20250109 | 111000 | 4899242200 | 37950 | 37800 | 38000 | 37750 | 6434 |
| 500 | 20250109 | 110900 | 4655563100 | 37700 | 37750 | 37750 | 37700 | 271 |
| 501 | 20250109 | 110800 | 4645341500 | 37700 | 37750 | 37750 | 37700 | 121 |
| 502 | 20250109 | 110700 | 4640778100 | 37800 | 37750 | 37800 | 37700 | 134 |
| 503 | 20250109 | 110600 | 4635720100 | 37800 | 37800 | 37800 | 37700 | 312 |
| 504 | 20250109 | 110500 | 4623945500 | 37700 | 37750 | 37800 | 37700 | 198 |
| 505 | 20250109 | 110400 | 4616470600 | 37750 | 37700 | 37750 | 37700 | 160 |
| 506 | 20250109 | 110300 | 4610431100 | 37750 | 37750 | 37750 | 37700 | 377 |
| 507 | 20250109 | 110200 | 4596204800 | 37800 | 37800 | 37800 | 37750 | 124 |
| 508 | 20250109 | 110100 | 4591522900 | 37800 | 37750 | 37800 | 37750 | 32 |
| 509 | 20250109 | 110000 | 4590314300 | 37750 | 37750 | 37800 | 37750 | 134 |
| 510 | 20250109 | 105900 | 4585250850 | 37800 | 37850 | 37850 | 37800 | 349 |
| 511 | 20250109 | 105800 | 4572057550 | 37800 | 37850 | 37850 | 37800 | 71 |
| 512 | 20250109 | 105700 | 4569371900 | 37850 | 37850 | 37900 | 37800 | 258 |
| 513 | 20250109 | 105600 | 4559604700 | 37850 | 37850 | 37900 | 37850 | 259 |
| 514 | 20250109 | 105500 | 4549801500 | 37800 | 37850 | 37850 | 37800 | 96 |
| 515 | 20250109 | 105400 | 4546170500 | 37850 | 37900 | 37900 | 37850 | 208 |
| 516 | 20250109 | 105300 | 4538291000 | 37850 | 37950 | 37950 | 37850 | 1372 |
| 517 | 20250109 | 105200 | 4486301900 | 37950 | 37900 | 37950 | 37900 | 53 |
| 518 | 20250109 | 105100 | 4484292750 | 37950 | 37950 | 37950 | 37900 | 183 |
| 519 | 20250109 | 105000 | 4477351850 | 37950 | 37850 | 37950 | 37850 | 619 |
| 520 | 20250109 | 104900 | 4453891600 | 37850 | 37850 | 37900 | 37800 | 358 |
| 521 | 20250109 | 104800 | 4440340800 | 37850 | 37850 | 37850 | 37800 | 334 |
| 522 | 20250109 | 104700 | 4427704550 | 37850 | 37800 | 37850 | 37800 | 170 |
| 523 | 20250109 | 104600 | 4421273450 | 37850 | 37900 | 37900 | 37850 | 409 |
| 524 | 20250109 | 104500 | 4405782600 | 37900 | 37900 | 37950 | 37900 | 409 |
| 525 | 20250109 | 104400 | 4390278300 | 37950 | 37900 | 37950 | 37900 | 470 |
| 526 | 20250109 | 104300 | 4372457700 | 37900 | 37850 | 37950 | 37850 | 1104 |
| 527 | 20250109 | 104200 | 4330623400 | 37900 | 37900 | 37900 | 37850 | 93 |
| 528 | 20250109 | 104100 | 4327100950 | 37900 | 37900 | 37900 | 37850 | 278 |
| 529 | 20250109 | 104000 | 4316566400 | 37900 | 37850 | 37950 | 37850 | 779 |
| 530 | 20250109 | 103900 | 4287041500 | 37850 | 37850 | 37900 | 37850 | 101 |
| 531 | 20250109 | 103800 | 4283216750 | 37850 | 37850 | 37900 | 37800 | 215 |
| 532 | 20250109 | 103700 | 4275079050 | 37850 | 37900 | 37900 | 37850 | 29 |
| 533 | 20250109 | 103600 | 4273981150 | 37900 | 37850 | 37900 | 37800 | 382 |
| 534 | 20250109 | 103500 | 4259523000 | 37850 | 37850 | 37900 | 37750 | 275 |
| 535 | 20250109 | 103400 | 4249114300 | 37900 | 37750 | 37900 | 37650 | 1119 |
| 536 | 20250109 | 103300 | 4206829400 | 37750 | 37750 | 37750 | 37700 | 442 |
| 537 | 20250109 | 103200 | 4190156750 | 37750 | 37750 | 37800 | 37650 | 422 |
| 538 | 20250109 | 103100 | 4174235450 | 37750 | 37600 | 37750 | 37600 | 1081 |
| 539 | 20250109 | 103000 | 4133484200 | 37600 | 37550 | 37650 | 37350 | 2191 |
| 540 | 20250109 | 102900 | 4051150100 | 37400 | 37400 | 37500 | 37400 | 982 |
| 541 | 20250109 | 102800 | 4014392700 | 37400 | 37400 | 37400 | 37400 | 152 |
| 542 | 20250109 | 102700 | 4008707900 | 37400 | 37400 | 37450 | 37400 | 1173 |
| 543 | 20250109 | 102600 | 3964837600 | 37350 | 37300 | 37400 | 37250 | 3181 |
| 544 | 20250109 | 102500 | 3846053300 | 37200 | 37200 | 37250 | 37200 | 326 |
| 545 | 20250109 | 102400 | 3833920200 | 37200 | 37250 | 37300 | 37200 | 1638 |
| 546 | 20250109 | 102300 | 3772948500 | 37250 | 37250 | 37350 | 37250 | 886 |
| 547 | 20250109 | 102200 | 3739899150 | 37250 | 37250 | 37300 | 37200 | 549 |
| 548 | 20250109 | 102100 | 3719450400 | 37250 | 37250 | 37300 | 37200 | 403 |
| 549 | 20250109 | 102000 | 3704447800 | 37200 | 37200 | 37250 | 37200 | 899 |
| 550 | 20250109 | 101900 | 3671004100 | 37200 | 37250 | 37250 | 37200 | 1781 |
| 551 | 20250109 | 101800 | 3604746450 | 37250 | 37250 | 37350 | 37200 | 1443 |
| 552 | 20250109 | 101700 | 3550947250 | 37250 | 37250 | 37300 | 37250 | 255 |
| 553 | 20250109 | 101600 | 3541445950 | 37250 | 37350 | 37350 | 37250 | 3881 |
| 554 | 20250109 | 101500 | 3396808300 | 37300 | 37500 | 37500 | 37300 | 574 |
| 555 | 20250109 | 101400 | 3375359500 | 37400 | 37450 | 37450 | 37400 | 127 |
| 556 | 20250109 | 101300 | 3370608350 | 37500 | 37450 | 37500 | 37450 | 147 |
| 557 | 20250109 | 101200 | 3365102900 | 37450 | 37500 | 37500 | 37450 | 99 |
| 558 | 20250109 | 101100 | 3361393050 | 37500 | 37500 | 37500 | 37450 | 34 |
| 559 | 20250109 | 101000 | 3360118700 | 37500 | 37450 | 37550 | 37400 | 535 |
| 560 | 20250109 | 100900 | 3340060500 | 37400 | 37450 | 37450 | 37400 | 97 |
| 561 | 20250109 | 100800 | 3336432500 | 37450 | 37450 | 37450 | 37400 | 93 |
| 562 | 20250109 | 100700 | 3332951900 | 37450 | 37400 | 37500 | 37400 | 400 |
| 563 | 20250109 | 100600 | 3317986000 | 37400 | 37400 | 37400 | 37350 | 84 |
| 564 | 20250109 | 100500 | 3314844900 | 37350 | 37400 | 37450 | 37350 | 365 |
| 565 | 20250109 | 100400 | 3301195350 | 37450 | 37400 | 37450 | 37400 | 30 |
| 566 | 20250109 | 100300 | 3300072450 | 37400 | 37400 | 37450 | 37400 | 260 |
| 567 | 20250109 | 100200 | 3290347400 | 37400 | 37500 | 37550 | 37400 | 1014 |
| 568 | 20250109 | 100100 | 3252328250 | 37500 | 37450 | 37500 | 37450 | 564 |
| 569 | 20250109 | 100000 | 3231181600 | 37500 | 37350 | 37500 | 37350 | 181 |
| 570 | 20250109 | 095900 | 3224408250 | 37400 | 37400 | 37450 | 37350 | 213 |
| 571 | 20250109 | 095800 | 3216446150 | 37400 | 37400 | 37450 | 37400 | 1038 |
| 572 | 20250109 | 095700 | 3177624700 | 37400 | 37450 | 37450 | 37400 | 265 |
| 573 | 20250109 | 095600 | 3167708550 | 37400 | 37450 | 37450 | 37400 | 44 |
| 574 | 20250109 | 095500 | 3166061250 | 37450 | 37400 | 37450 | 37400 | 351 |
| 575 | 20250109 | 095400 | 3152932700 | 37400 | 37400 | 37500 | 37400 | 53 |
| 576 | 20250109 | 095300 | 3150949700 | 37400 | 37400 | 37550 | 37400 | 455 |
| 577 | 20250109 | 095200 | 3133895350 | 37400 | 37500 | 37500 | 37400 | 196 |
| 578 | 20250109 | 095100 | 3126554250 | 37500 | 37400 | 37550 | 37400 | 1855 |
| 579 | 20250109 | 095000 | 3057078850 | 37400 | 37350 | 37450 | 37300 | 1028 |
| 580 | 20250109 | 094900 | 3018677100 | 37250 | 37350 | 37350 | 37250 | 2036 |
| 581 | 20250109 | 094800 | 2942721500 | 37350 | 37400 | 37450 | 37300 | 94 |
| 582 | 20250109 | 094700 | 2939204750 | 37300 | 37400 | 37450 | 37300 | 634 |
| 583 | 20250109 | 094600 | 2915523100 | 37350 | 37350 | 37400 | 37350 | 95 |
| 584 | 20250109 | 094500 | 2911973850 | 37350 | 37400 | 37450 | 37350 | 95 |
| 585 | 20250109 | 094400 | 2908421750 | 37400 | 37350 | 37450 | 37350 | 56 |
| 586 | 20250109 | 094300 | 2906327850 | 37450 | 37350 | 37450 | 37350 | 156 |
| 587 | 20250109 | 094200 | 2900496050 | 37350 | 37450 | 37500 | 37350 | 825 |
| 588 | 20250109 | 094100 | 2869626700 | 37500 | 37350 | 37500 | 37350 | 96 |
| 589 | 20250109 | 094000 | 2866037550 | 37400 | 37450 | 37500 | 37400 | 1341 |
| 590 | 20250109 | 093900 | 2815817550 | 37500 | 37350 | 37550 | 37350 | 1806 |
| 591 | 20250109 | 093800 | 2748065150 | 37350 | 37250 | 37400 | 37250 | 1632 |
| 592 | 20250109 | 093700 | 2687124050 | 37250 | 37350 | 37400 | 37250 | 335 |
| 593 | 20250109 | 093600 | 2674621300 | 37350 | 37350 | 37350 | 37250 | 313 |
| 594 | 20250109 | 093500 | 2662947450 | 37300 | 37400 | 37400 | 37300 | 972 |
| 595 | 20250109 | 093400 | 2626669950 | 37400 | 37400 | 37450 | 37350 | 528 |
| 596 | 20250109 | 093300 | 2606927000 | 37350 | 37300 | 37400 | 37300 | 194 |
| 597 | 20250109 | 093200 | 2599679350 | 37300 | 37350 | 37400 | 37300 | 1304 |
| 598 | 20250109 | 093100 | 2550995100 | 37300 | 37300 | 37300 | 37250 | 799 |
| 599 | 20250109 | 093000 | 2521221750 | 37250 | 37350 | 37500 | 37250 | 2294 |
| 600 | 20250109 | 092900 | 2435641500 | 37350 | 37550 | 37550 | 37350 | 2685 |
| 601 | 20250109 | 092800 | 2335149900 | 37550 | 37500 | 37600 | 37500 | 561 |
| 602 | 20250109 | 092700 | 2314100500 | 37550 | 37550 | 37550 | 37500 | 293 |
| 603 | 20250109 | 092600 | 2303103850 | 37550 | 37700 | 37700 | 37450 | 3596 |
| 604 | 20250109 | 092500 | 2168147000 | 37650 | 37700 | 37700 | 37600 | 295 |
| 605 | 20250109 | 092400 | 2157043800 | 37700 | 37700 | 37700 | 37600 | 1256 |
| 606 | 20250109 | 092300 | 2109748250 | 37700 | 37900 | 37900 | 37650 | 644 |
| 607 | 20250109 | 092200 | 2085424350 | 37850 | 38000 | 38000 | 37850 | 1848 |
| 608 | 20250109 | 092100 | 2015372600 | 38000 | 37950 | 38000 | 37900 | 1181 |
| 609 | 20250109 | 092000 | 1970546000 | 38000 | 37950 | 38050 | 37950 | 1220 |
| 610 | 20250109 | 091900 | 1924156050 | 37950 | 37900 | 38000 | 37900 | 1187 |
| 611 | 20250109 | 091800 | 1879100700 | 37900 | 38050 | 38050 | 37900 | 2792 |
| 612 | 20250109 | 091700 | 1773017150 | 38050 | 37800 | 38050 | 37800 | 3452 |
| 613 | 20250109 | 091600 | 1641746000 | 37800 | 37700 | 37800 | 37650 | 2717 |
| 614 | 20250109 | 091500 | 1539314150 | 37700 | 37750 | 37850 | 37700 | 1547 |
| 615 | 20250109 | 091400 | 1480880700 | 37750 | 37800 | 37800 | 37750 | 427 |
| 616 | 20250109 | 091300 | 1464745650 | 37800 | 37850 | 37850 | 37750 | 1159 |
| 617 | 20250109 | 091200 | 1420923250 | 37900 | 37850 | 37950 | 37800 | 639 |
| 618 | 20250109 | 091100 | 1396730800 | 37850 | 37800 | 38000 | 37700 | 3349 |
| 619 | 20250109 | 091000 | 1269924750 | 37800 | 37850 | 37850 | 37700 | 1393 |
| 620 | 20250109 | 090900 | 1217352150 | 37850 | 37700 | 37900 | 37650 | 982 |
| 621 | 20250109 | 090800 | 1180250550 | 37700 | 37350 | 37700 | 37250 | 1105 |
| 622 | 20250109 | 090700 | 1138718900 | 37100 | 37450 | 37500 | 37100 | 12985 |
| 623 | 20250109 | 090600 | 655351850 | 37350 | 37500 | 37650 | 37350 | 3321 |
| 624 | 20250109 | 090500 | 530905400 | 37400 | 37600 | 37600 | 37400 | 2706 |
| 625 | 20250109 | 090400 | 429518550 | 37550 | 37600 | 37650 | 37550 | 332 |
| 626 | 20250109 | 090300 | 417040200 | 37600 | 37700 | 37750 | 37600 | 2884 |
| 627 | 20250109 | 090200 | 308451950 | 37650 | 37600 | 37900 | 37600 | 2699 |
| 628 | 20250109 | 090100 | 206830250 | 37600 | 37650 | 37750 | 37500 | 622 |
| 629 | 20250109 | 090000 | 183445450 | 37600 | 37700 | 37700 | 37500 | 4776 |