34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250108 | 192600 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 5985 |
| 3 | 20250108 | 192500 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 4 | 20250108 | 192400 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 5 | 20250108 | 192300 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 6 | 20250108 | 192200 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 7 | 20250108 | 192100 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 8 | 20250108 | 192000 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 9 | 20250108 | 191900 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 10 | 20250108 | 191800 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 11 | 20250108 | 191700 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 12 | 20250108 | 191600 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 13 | 20250108 | 191500 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 14 | 20250108 | 191400 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 15 | 20250108 | 191300 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 16 | 20250108 | 191200 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 17 | 20250108 | 191100 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 18 | 20250108 | 191000 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 19 | 20250108 | 190900 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 20 | 20250108 | 190800 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 21 | 20250108 | 190700 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 22 | 20250108 | 190600 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 23 | 20250108 | 190500 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 24 | 20250108 | 190400 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 25 | 20250108 | 190300 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 26 | 20250108 | 190200 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 27 | 20250108 | 190100 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 28 | 20250108 | 190000 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 29 | 20250108 | 185900 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 30 | 20250108 | 185800 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 31 | 20250108 | 185700 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 32 | 20250108 | 185600 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 5985 |
| 33 | 20250108 | 185500 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 34 | 20250108 | 185400 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 35 | 20250108 | 185300 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 36 | 20250108 | 185200 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 37 | 20250108 | 185100 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 38 | 20250108 | 185000 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 39 | 20250108 | 184900 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 40 | 20250108 | 184800 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 41 | 20250108 | 184700 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 42 | 20250108 | 184600 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 43 | 20250108 | 184500 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 44 | 20250108 | 184400 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 45 | 20250108 | 184300 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 46 | 20250108 | 184200 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 47 | 20250108 | 184100 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 48 | 20250108 | 184000 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 49 | 20250108 | 183900 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 50 | 20250108 | 183800 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 51 | 20250108 | 183700 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 52 | 20250108 | 183600 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 53 | 20250108 | 183500 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 54 | 20250108 | 183400 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 55 | 20250108 | 183300 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 56 | 20250108 | 183200 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 57 | 20250108 | 183100 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 58 | 20250108 | 183000 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 59 | 20250108 | 182900 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 60 | 20250108 | 182800 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 61 | 20250108 | 182700 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 62 | 20250108 | 182600 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 5985 |
| 63 | 20250108 | 182500 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 64 | 20250108 | 182400 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 65 | 20250108 | 182300 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 66 | 20250108 | 182200 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 67 | 20250108 | 182100 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 68 | 20250108 | 182000 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 69 | 20250108 | 181900 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 70 | 20250108 | 181800 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 71 | 20250108 | 181700 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 72 | 20250108 | 181600 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 73 | 20250108 | 181500 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 74 | 20250108 | 181400 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 75 | 20250108 | 181300 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 76 | 20250108 | 181200 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 77 | 20250108 | 181100 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 78 | 20250108 | 181000 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 79 | 20250108 | 180900 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 80 | 20250108 | 180800 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 81 | 20250108 | 180700 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 82 | 20250108 | 180600 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 83 | 20250108 | 180500 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 84 | 20250108 | 180400 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 85 | 20250108 | 180300 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 86 | 20250108 | 180200 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 87 | 20250108 | 180100 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 88 | 20250108 | 180000 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 89 | 20250108 | 175900 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 90 | 20250108 | 175800 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 91 | 20250108 | 175700 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 92 | 20250108 | 175600 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 5985 |
| 93 | 20250108 | 175500 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 94 | 20250108 | 175400 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 95 | 20250108 | 175300 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 96 | 20250108 | 175200 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 97 | 20250108 | 175100 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 98 | 20250108 | 175000 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 99 | 20250108 | 174900 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 100 | 20250108 | 174800 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 101 | 20250108 | 174700 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 102 | 20250108 | 174600 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 103 | 20250108 | 174500 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 104 | 20250108 | 174400 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 105 | 20250108 | 174300 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 106 | 20250108 | 174200 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 107 | 20250108 | 174100 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 108 | 20250108 | 174000 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 109 | 20250108 | 173900 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 110 | 20250108 | 173800 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 111 | 20250108 | 173700 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 112 | 20250108 | 173600 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 113 | 20250108 | 173500 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 114 | 20250108 | 173400 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 115 | 20250108 | 173300 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 116 | 20250108 | 173200 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 117 | 20250108 | 173100 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 118 | 20250108 | 173000 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 119 | 20250108 | 172900 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 120 | 20250108 | 172800 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 121 | 20250108 | 172700 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 122 | 20250108 | 172600 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 5985 |
| 123 | 20250108 | 172500 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 124 | 20250108 | 172400 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 125 | 20250108 | 172300 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 126 | 20250108 | 172200 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 127 | 20250108 | 172100 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 128 | 20250108 | 172000 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 129 | 20250108 | 171900 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 130 | 20250108 | 171800 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 131 | 20250108 | 171700 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 132 | 20250108 | 171600 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 133 | 20250108 | 171500 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 134 | 20250108 | 171400 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 135 | 20250108 | 171300 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 136 | 20250108 | 171200 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 137 | 20250108 | 171100 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 138 | 20250108 | 171000 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 139 | 20250108 | 170900 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 140 | 20250108 | 170800 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 141 | 20250108 | 170700 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 142 | 20250108 | 170600 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 143 | 20250108 | 170500 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 144 | 20250108 | 170400 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 145 | 20250108 | 170300 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 146 | 20250108 | 170200 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 147 | 20250108 | 170100 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 148 | 20250108 | 170000 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 149 | 20250108 | 165900 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 150 | 20250108 | 165800 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 151 | 20250108 | 165700 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 152 | 20250108 | 165600 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 5985 |
| 153 | 20250108 | 165500 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 154 | 20250108 | 165400 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 155 | 20250108 | 165300 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 156 | 20250108 | 165200 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 157 | 20250108 | 165100 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 158 | 20250108 | 165000 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 159 | 20250108 | 164900 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 160 | 20250108 | 164800 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 161 | 20250108 | 164700 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 162 | 20250108 | 164600 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 163 | 20250108 | 164500 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 164 | 20250108 | 164400 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 165 | 20250108 | 164300 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 166 | 20250108 | 164200 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 167 | 20250108 | 164100 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 168 | 20250108 | 164000 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 169 | 20250108 | 163900 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 170 | 20250108 | 163800 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 171 | 20250108 | 163700 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 172 | 20250108 | 163600 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 173 | 20250108 | 163500 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 174 | 20250108 | 163400 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 175 | 20250108 | 163300 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 176 | 20250108 | 163200 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 177 | 20250108 | 163100 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 178 | 20250108 | 163000 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 179 | 20250108 | 162900 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 180 | 20250108 | 162800 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 181 | 20250108 | 162700 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 182 | 20250108 | 162600 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 5985 |
| 183 | 20250108 | 162500 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 184 | 20250108 | 162400 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 185 | 20250108 | 162300 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 186 | 20250108 | 162200 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 187 | 20250108 | 162100 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 188 | 20250108 | 162000 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 189 | 20250108 | 161900 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 190 | 20250108 | 161800 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 191 | 20250108 | 161700 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 192 | 20250108 | 161600 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 193 | 20250108 | 161500 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 194 | 20250108 | 161400 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 195 | 20250108 | 161300 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 196 | 20250108 | 161200 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 197 | 20250108 | 161100 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 198 | 20250108 | 161000 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 199 | 20250108 | 160900 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 200 | 20250108 | 160800 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 201 | 20250108 | 160700 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 202 | 20250108 | 160600 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 203 | 20250108 | 160500 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 204 | 20250108 | 160400 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 205 | 20250108 | 160300 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 206 | 20250108 | 160200 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 207 | 20250108 | 160100 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 208 | 20250108 | 160000 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 209 | 20250108 | 155900 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 210 | 20250108 | 155800 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 211 | 20250108 | 155700 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 212 | 20250108 | 155600 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 5985 |
| 213 | 20250108 | 155500 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 214 | 20250108 | 155400 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 215 | 20250108 | 155300 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 216 | 20250108 | 155200 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 217 | 20250108 | 155100 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 218 | 20250108 | 155000 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 219 | 20250108 | 154900 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 220 | 20250108 | 154800 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 221 | 20250108 | 154700 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 222 | 20250108 | 154600 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 223 | 20250108 | 154500 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 224 | 20250108 | 154400 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 225 | 20250108 | 154300 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 226 | 20250108 | 154200 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 227 | 20250108 | 154100 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 228 | 20250108 | 154000 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 229 | 20250108 | 153900 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 230 | 20250108 | 153800 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 231 | 20250108 | 153700 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 232 | 20250108 | 153600 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 233 | 20250108 | 153500 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 234 | 20250108 | 153400 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 235 | 20250108 | 153300 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 236 | 20250108 | 153200 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 237 | 20250108 | 153100 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 0 |
| 238 | 20250108 | 153000 | 13318496200 | 37900 | 37900 | 37900 | 37900 | 5985 |
| 239 | 20250108 | 152900 | 13091664700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 240 | 20250108 | 152800 | 13091664700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 241 | 20250108 | 152700 | 13091664700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 242 | 20250108 | 152600 | 13091664700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 243 | 20250108 | 152500 | 13091664700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 244 | 20250108 | 152400 | 13091664700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 245 | 20250108 | 152300 | 13091664700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 246 | 20250108 | 152200 | 13091664700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 247 | 20250108 | 152100 | 13091664700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 248 | 20250108 | 152000 | 13091664700 | 38000 | 38000 | 38000 | 38000 | 0 |
| 249 | 20250108 | 151900 | 13091664700 | 38000 | 37950 | 38000 | 37950 | 420 |
| 250 | 20250108 | 151800 | 13075709650 | 38000 | 38000 | 38000 | 37900 | 1243 |
| 251 | 20250108 | 151700 | 13028538050 | 37950 | 38000 | 38000 | 37950 | 789 |
| 252 | 20250108 | 151600 | 12998589000 | 38000 | 37950 | 38000 | 37950 | 231 |
| 253 | 20250108 | 151500 | 12989816250 | 38000 | 38000 | 38000 | 37950 | 602 |
| 254 | 20250108 | 151400 | 12966953900 | 38000 | 37950 | 38000 | 37950 | 454 |
| 255 | 20250108 | 151300 | 12949717550 | 37950 | 38000 | 38000 | 37950 | 982 |
| 256 | 20250108 | 151200 | 12912432850 | 38000 | 37950 | 38000 | 37950 | 514 |
| 257 | 20250108 | 151100 | 12892907450 | 37950 | 38050 | 38050 | 37950 | 1045 |
| 258 | 20250108 | 151000 | 12853199550 | 38050 | 38000 | 38050 | 38000 | 1053 |
| 259 | 20250108 | 150900 | 12813173650 | 38000 | 38050 | 38050 | 38000 | 438 |
| 260 | 20250108 | 150800 | 12796507800 | 38000 | 38000 | 38050 | 38000 | 324 |
| 261 | 20250108 | 150700 | 12784184700 | 38000 | 38050 | 38050 | 38000 | 113 |
| 262 | 20250108 | 150600 | 12779887450 | 38000 | 38050 | 38050 | 38000 | 393 |
| 263 | 20250108 | 150500 | 12764942600 | 38050 | 38050 | 38100 | 38050 | 1011 |
| 264 | 20250108 | 150400 | 12726473650 | 38050 | 38050 | 38100 | 38050 | 266 |
| 265 | 20250108 | 150300 | 12716349000 | 38050 | 38050 | 38100 | 38000 | 301 |
| 266 | 20250108 | 150200 | 12704885550 | 38050 | 38050 | 38050 | 38000 | 71 |
| 267 | 20250108 | 150100 | 12702184550 | 38050 | 38050 | 38050 | 38050 | 318 |
| 268 | 20250108 | 150000 | 12690084650 | 38050 | 38050 | 38100 | 38000 | 405 |
| 269 | 20250108 | 145900 | 12674663700 | 38050 | 38100 | 38100 | 38050 | 1181 |
| 270 | 20250108 | 145800 | 12629708900 | 38100 | 38100 | 38150 | 38100 | 4 |
| 271 | 20250108 | 145700 | 12629556400 | 38150 | 38150 | 38200 | 38100 | 479 |
| 272 | 20250108 | 145600 | 12611279150 | 38100 | 38100 | 38150 | 38100 | 334 |
| 273 | 20250108 | 145500 | 12598553650 | 38050 | 38150 | 38150 | 38050 | 457 |
| 274 | 20250108 | 145400 | 12581152600 | 38100 | 38100 | 38200 | 38050 | 463 |
| 275 | 20250108 | 145300 | 12563507800 | 38100 | 38150 | 38150 | 38100 | 1063 |
| 276 | 20250108 | 145200 | 12522968700 | 38150 | 38200 | 38200 | 38150 | 68 |
| 277 | 20250108 | 145100 | 12520371250 | 38200 | 38150 | 38200 | 38100 | 350 |
| 278 | 20250108 | 145000 | 12507014600 | 38100 | 38050 | 38150 | 38050 | 245 |
| 279 | 20250108 | 144900 | 12497678100 | 38050 | 38100 | 38100 | 38050 | 116 |
| 280 | 20250108 | 144800 | 12493259150 | 38100 | 38150 | 38200 | 38100 | 998 |
| 281 | 20250108 | 144700 | 12455168050 | 38150 | 38150 | 38150 | 38100 | 458 |
| 282 | 20250108 | 144600 | 12437707150 | 38150 | 38100 | 38150 | 38050 | 316 |
| 283 | 20250108 | 144500 | 12425667250 | 38100 | 38100 | 38100 | 38100 | 669 |
| 284 | 20250108 | 144400 | 12400178350 | 38050 | 38050 | 38050 | 38000 | 643 |
| 285 | 20250108 | 144300 | 12375713350 | 38000 | 37900 | 38000 | 37900 | 1260 |
| 286 | 20250108 | 144200 | 12327894150 | 37900 | 37900 | 37900 | 37850 | 426 |
| 287 | 20250108 | 144100 | 12311750250 | 37900 | 37900 | 37900 | 37900 | 259 |
| 288 | 20250108 | 144000 | 12301934150 | 37850 | 37950 | 37950 | 37850 | 517 |
| 289 | 20250108 | 143900 | 12282334200 | 37950 | 37900 | 37950 | 37900 | 106 |
| 290 | 20250108 | 143800 | 12278312100 | 37900 | 37950 | 37950 | 37850 | 708 |
| 291 | 20250108 | 143700 | 12251471800 | 37950 | 37900 | 37950 | 37800 | 1351 |
| 292 | 20250108 | 143600 | 12200323300 | 37950 | 38050 | 38050 | 37950 | 300 |
| 293 | 20250108 | 143500 | 12188933500 | 37900 | 38050 | 38050 | 37900 | 1111 |
| 294 | 20250108 | 143400 | 12146738150 | 38000 | 38000 | 38050 | 38000 | 1294 |
| 295 | 20250108 | 143300 | 12097562500 | 38000 | 37900 | 38000 | 37900 | 282 |
| 296 | 20250108 | 143200 | 12086854450 | 37950 | 37950 | 37950 | 37950 | 98 |
| 297 | 20250108 | 143100 | 12083135350 | 37950 | 37950 | 37950 | 37850 | 415 |
| 298 | 20250108 | 143000 | 12067399850 | 37950 | 37800 | 37950 | 37800 | 3205 |
| 299 | 20250108 | 142900 | 11945949400 | 37800 | 37850 | 37850 | 37750 | 1300 |
| 300 | 20250108 | 142800 | 11896804650 | 37850 | 37750 | 37850 | 37750 | 908 |
| 301 | 20250108 | 142700 | 11862469750 | 37800 | 37850 | 37900 | 37750 | 3767 |
| 302 | 20250108 | 142600 | 11720052950 | 37850 | 37850 | 37900 | 37850 | 480 |
| 303 | 20250108 | 142500 | 11701880350 | 37850 | 37900 | 37950 | 37850 | 1400 |
| 304 | 20250108 | 142400 | 11648822800 | 37900 | 37900 | 37950 | 37900 | 89 |
| 305 | 20250108 | 142300 | 11645447450 | 37900 | 37950 | 37950 | 37900 | 50 |
| 306 | 20250108 | 142200 | 11643550100 | 37900 | 37900 | 37950 | 37900 | 299 |
| 307 | 20250108 | 142100 | 11632216950 | 37900 | 37950 | 37950 | 37900 | 214 |
| 308 | 20250108 | 142000 | 11624102950 | 37900 | 37900 | 37950 | 37900 | 104 |
| 309 | 20250108 | 141900 | 11620160100 | 37950 | 37900 | 37950 | 37900 | 426 |
| 310 | 20250108 | 141800 | 11604012350 | 37900 | 37900 | 37950 | 37900 | 146 |
| 311 | 20250108 | 141700 | 11598475000 | 37900 | 37950 | 37950 | 37900 | 750 |
| 312 | 20250108 | 141600 | 11570013000 | 38000 | 38000 | 38050 | 37950 | 764 |
| 313 | 20250108 | 141500 | 11540978300 | 38000 | 38050 | 38050 | 38000 | 54 |
| 314 | 20250108 | 141400 | 11538924550 | 38050 | 38050 | 38050 | 38000 | 105 |
| 315 | 20250108 | 141300 | 11534929500 | 38000 | 38000 | 38050 | 38000 | 14 |
| 316 | 20250108 | 141200 | 11534397300 | 38000 | 38000 | 38050 | 38000 | 441 |
| 317 | 20250108 | 141100 | 11517636950 | 38000 | 38000 | 38050 | 38000 | 8 |
| 318 | 20250108 | 141000 | 11517332850 | 38000 | 38050 | 38050 | 38000 | 343 |
| 319 | 20250108 | 140900 | 11504296850 | 38000 | 38050 | 38050 | 38000 | 253 |
| 320 | 20250108 | 140800 | 11494671250 | 38050 | 38050 | 38050 | 38050 | 649 |
| 321 | 20250108 | 140700 | 11469976800 | 38100 | 38100 | 38100 | 38050 | 242 |
| 322 | 20250108 | 140600 | 11460756900 | 38100 | 38100 | 38100 | 38000 | 824 |
| 323 | 20250108 | 140500 | 11429399800 | 38100 | 38150 | 38150 | 38050 | 840 |
| 324 | 20250108 | 140400 | 11397390950 | 38100 | 38100 | 38150 | 38100 | 57 |
| 325 | 20250108 | 140300 | 11395216550 | 38150 | 38100 | 38150 | 38100 | 631 |
| 326 | 20250108 | 140200 | 11371145250 | 38150 | 38100 | 38150 | 38050 | 446 |
| 327 | 20250108 | 140100 | 11354148450 | 38100 | 38100 | 38100 | 38050 | 157 |
| 328 | 20250108 | 140000 | 11348166900 | 38050 | 38100 | 38100 | 38050 | 184 |
| 329 | 20250108 | 135900 | 11341156600 | 38050 | 38100 | 38100 | 38000 | 48 |
| 330 | 20250108 | 135800 | 11339328000 | 38100 | 38000 | 38100 | 38000 | 166 |
| 331 | 20250108 | 135700 | 11333009800 | 38000 | 38050 | 38050 | 38000 | 175 |
| 332 | 20250108 | 135600 | 11326351150 | 38050 | 38000 | 38050 | 38000 | 154 |
| 333 | 20250108 | 135500 | 11320494500 | 38000 | 38000 | 38000 | 38000 | 27 |
| 334 | 20250108 | 135400 | 11319468500 | 38050 | 37950 | 38050 | 37950 | 537 |
| 335 | 20250108 | 135300 | 11299078200 | 37950 | 37950 | 37950 | 37950 | 226 |
| 336 | 20250108 | 135200 | 11290501500 | 37950 | 37950 | 38000 | 37950 | 297 |
| 337 | 20250108 | 135100 | 11279221600 | 37950 | 38000 | 38000 | 37950 | 339 |
| 338 | 20250108 | 135000 | 11266355300 | 37950 | 38000 | 38000 | 37950 | 286 |
| 339 | 20250108 | 134900 | 11255497650 | 38000 | 38000 | 38050 | 38000 | 40 |
| 340 | 20250108 | 134800 | 11253977250 | 38100 | 38000 | 38100 | 37950 | 1061 |
| 341 | 20250108 | 134700 | 11213660750 | 38100 | 38000 | 38100 | 38000 | 322 |
| 342 | 20250108 | 134600 | 11201408650 | 38000 | 38050 | 38050 | 38000 | 344 |
| 343 | 20250108 | 134500 | 11188319800 | 38050 | 38050 | 38050 | 38000 | 89 |
| 344 | 20250108 | 134400 | 11184933850 | 38050 | 38050 | 38050 | 38050 | 112 |
| 345 | 20250108 | 134300 | 11180672250 | 38000 | 38000 | 38000 | 38000 | 10 |
| 346 | 20250108 | 134200 | 11180292250 | 38000 | 38000 | 38050 | 38000 | 485 |
| 347 | 20250108 | 134100 | 11161858750 | 38050 | 38150 | 38150 | 38050 | 826 |
| 348 | 20250108 | 134000 | 11130401700 | 38150 | 38100 | 38150 | 38100 | 643 |
| 349 | 20250108 | 133900 | 11105892350 | 38100 | 38100 | 38100 | 38100 | 137 |
| 350 | 20250108 | 133800 | 11100672650 | 38050 | 38050 | 38100 | 38050 | 160 |
| 351 | 20250108 | 133700 | 11094577650 | 38000 | 38050 | 38050 | 38000 | 434 |
| 352 | 20250108 | 133600 | 11078064250 | 38050 | 38050 | 38100 | 38050 | 533 |
| 353 | 20250108 | 133500 | 11057781100 | 38050 | 38050 | 38050 | 38050 | 109 |
| 354 | 20250108 | 133400 | 11053633650 | 38050 | 38050 | 38050 | 38000 | 141 |
| 355 | 20250108 | 133300 | 11048269350 | 38000 | 38000 | 38050 | 37950 | 212 |
| 356 | 20250108 | 133200 | 11040208550 | 37950 | 37950 | 37950 | 37950 | 120 |
| 357 | 20250108 | 133100 | 11035654550 | 37950 | 37950 | 37950 | 37950 | 25 |
| 358 | 20250108 | 133000 | 11034705800 | 37950 | 37950 | 38000 | 37950 | 69 |
| 359 | 20250108 | 132900 | 11032086100 | 38000 | 38000 | 38000 | 37950 | 159 |
| 360 | 20250108 | 132800 | 11026045700 | 37900 | 38000 | 38000 | 37900 | 62 |
| 361 | 20250108 | 132700 | 11023689900 | 38000 | 37950 | 38000 | 37950 | 23 |
| 362 | 20250108 | 132600 | 11022816150 | 37950 | 38000 | 38000 | 37950 | 147 |
| 363 | 20250108 | 132500 | 11017235200 | 37850 | 37850 | 37850 | 37850 | 216 |
| 364 | 20250108 | 132400 | 11009059600 | 37850 | 37950 | 38000 | 37850 | 1796 |
| 365 | 20250108 | 132300 | 10941007950 | 37950 | 37950 | 37950 | 37950 | 362 |
| 366 | 20250108 | 132200 | 10927270050 | 37950 | 38000 | 38000 | 37950 | 635 |
| 367 | 20250108 | 132100 | 10903142850 | 38050 | 38050 | 38050 | 38050 | 40 |
| 368 | 20250108 | 132000 | 10901620850 | 38050 | 38050 | 38050 | 38050 | 220 |
| 369 | 20250108 | 131900 | 10893249850 | 38050 | 38000 | 38050 | 38000 | 47 |
| 370 | 20250108 | 131800 | 10891462950 | 37950 | 38000 | 38050 | 37950 | 148 |
| 371 | 20250108 | 131700 | 10885838000 | 38000 | 38000 | 38000 | 38000 | 198 |
| 372 | 20250108 | 131600 | 10878314000 | 38000 | 38050 | 38050 | 38000 | 633 |
| 373 | 20250108 | 131500 | 10854253600 | 38050 | 38100 | 38100 | 38050 | 1123 |
| 374 | 20250108 | 131400 | 10811519500 | 38100 | 38100 | 38150 | 38100 | 219 |
| 375 | 20250108 | 131300 | 10803173100 | 38150 | 38150 | 38150 | 38100 | 353 |
| 376 | 20250108 | 131200 | 10789719500 | 38050 | 38100 | 38150 | 38050 | 143 |
| 377 | 20250108 | 131100 | 10784269550 | 38100 | 38100 | 38100 | 38100 | 172 |
| 378 | 20250108 | 131000 | 10777716350 | 38100 | 38100 | 38100 | 38100 | 79 |
| 379 | 20250108 | 130900 | 10774706450 | 38050 | 38150 | 38200 | 38050 | 522 |
| 380 | 20250108 | 130800 | 10754813250 | 38150 | 38100 | 38150 | 38100 | 165 |
| 381 | 20250108 | 130700 | 10748526400 | 38100 | 38050 | 38100 | 38000 | 190 |
| 382 | 20250108 | 130600 | 10741294850 | 38050 | 37950 | 38050 | 37950 | 1224 |
| 383 | 20250108 | 130500 | 10694806050 | 37950 | 37950 | 37950 | 37950 | 207 |
| 384 | 20250108 | 130400 | 10686950400 | 37950 | 37950 | 38000 | 37950 | 116 |
| 385 | 20250108 | 130300 | 10682544950 | 37950 | 38000 | 38000 | 37950 | 54 |
| 386 | 20250108 | 130200 | 10680493000 | 38000 | 38000 | 38000 | 38000 | 187 |
| 387 | 20250108 | 130100 | 10673387000 | 38000 | 37950 | 38050 | 37950 | 282 |
| 388 | 20250108 | 130000 | 10662669900 | 38000 | 38000 | 38000 | 37950 | 257 |
| 389 | 20250108 | 125900 | 10652907950 | 37950 | 38000 | 38000 | 37950 | 139 |
| 390 | 20250108 | 125800 | 10647629450 | 38000 | 38000 | 38000 | 37950 | 111 |
| 391 | 20250108 | 125700 | 10643412100 | 38000 | 37950 | 38000 | 37950 | 410 |
| 392 | 20250108 | 125600 | 10627841700 | 37950 | 38000 | 38000 | 37900 | 83 |
| 393 | 20250108 | 125500 | 10624691850 | 37950 | 38000 | 38000 | 37950 | 265 |
| 394 | 20250108 | 125400 | 10614622100 | 37900 | 37950 | 38000 | 37900 | 289 |
| 395 | 20250108 | 125300 | 10603650350 | 37900 | 37900 | 37950 | 37900 | 137 |
| 396 | 20250108 | 125200 | 10598451500 | 37950 | 37900 | 37950 | 37850 | 248 |
| 397 | 20250108 | 125100 | 10589053250 | 37900 | 37950 | 37950 | 37900 | 141 |
| 398 | 20250108 | 125000 | 10583703000 | 37950 | 37900 | 37950 | 37900 | 194 |
| 399 | 20250108 | 124900 | 10576341500 | 37900 | 37900 | 37900 | 37900 | 702 |
| 400 | 20250108 | 124800 | 10549735700 | 37900 | 37950 | 37950 | 37900 | 63 |
| 401 | 20250108 | 124700 | 10547346650 | 37900 | 37850 | 37900 | 37850 | 33 |
| 402 | 20250108 | 124600 | 10546096450 | 37850 | 37900 | 37900 | 37850 | 347 |
| 403 | 20250108 | 124500 | 10532948750 | 37900 | 37850 | 37900 | 37850 | 148 |
| 404 | 20250108 | 124400 | 10527345100 | 37850 | 37900 | 37900 | 37850 | 195 |
| 405 | 20250108 | 124300 | 10519963100 | 37850 | 37900 | 37900 | 37850 | 76 |
| 406 | 20250108 | 124200 | 10517082950 | 37950 | 37850 | 37950 | 37800 | 134 |
| 407 | 20250108 | 124100 | 10512005250 | 37850 | 37850 | 37850 | 37850 | 149 |
| 408 | 20250108 | 124000 | 10506365600 | 37850 | 37850 | 37850 | 37850 | 177 |
| 409 | 20250108 | 123900 | 10499666150 | 37850 | 37900 | 37900 | 37800 | 474 |
| 410 | 20250108 | 123800 | 10481738150 | 37900 | 37850 | 37900 | 37800 | 1040 |
| 411 | 20250108 | 123700 | 10442394500 | 37800 | 37950 | 37950 | 37800 | 2043 |
| 412 | 20250108 | 123600 | 10365038600 | 37950 | 37950 | 37950 | 37900 | 162 |
| 413 | 20250108 | 123500 | 10358895650 | 37950 | 37950 | 38000 | 37900 | 1091 |
| 414 | 20250108 | 123400 | 10317494100 | 38000 | 37950 | 38000 | 37950 | 68 |
| 415 | 20250108 | 123300 | 10314913250 | 37950 | 38000 | 38050 | 37950 | 217 |
| 416 | 20250108 | 123200 | 10306670800 | 38050 | 37950 | 38050 | 37900 | 2561 |
| 417 | 20250108 | 123100 | 10209506850 | 37950 | 38000 | 38000 | 37900 | 407 |
| 418 | 20250108 | 123000 | 10194051550 | 38000 | 38050 | 38050 | 37900 | 6280 |
| 419 | 20250108 | 122900 | 9955439550 | 38050 | 38100 | 38100 | 38050 | 1275 |
| 420 | 20250108 | 122800 | 9906910650 | 38100 | 38100 | 38100 | 38050 | 279 |
| 421 | 20250108 | 122700 | 9896289250 | 38100 | 38050 | 38150 | 38050 | 431 |
| 422 | 20250108 | 122600 | 9879879100 | 38100 | 38150 | 38150 | 38050 | 1398 |
| 423 | 20250108 | 122500 | 9826588700 | 38200 | 38200 | 38200 | 38200 | 81 |
| 424 | 20250108 | 122400 | 9823494500 | 38200 | 38250 | 38250 | 38200 | 37 |
| 425 | 20250108 | 122300 | 9822079700 | 38250 | 38200 | 38250 | 38150 | 216 |
| 426 | 20250108 | 122200 | 9813823200 | 38200 | 38250 | 38250 | 38200 | 70 |
| 427 | 20250108 | 122100 | 9811149100 | 38250 | 38200 | 38250 | 38200 | 47 |
| 428 | 20250108 | 122000 | 9809352350 | 38200 | 38250 | 38250 | 38200 | 122 |
| 429 | 20250108 | 121900 | 9804689350 | 38250 | 38200 | 38250 | 38150 | 511 |
| 430 | 20250108 | 121800 | 9785177350 | 38200 | 38200 | 38200 | 38150 | 470 |
| 431 | 20250108 | 121700 | 9767226850 | 38250 | 38200 | 38250 | 38200 | 108 |
| 432 | 20250108 | 121600 | 9763096000 | 38200 | 38200 | 38200 | 38200 | 9 |
| 433 | 20250108 | 121500 | 9762752200 | 38200 | 38200 | 38200 | 38150 | 265 |
| 434 | 20250108 | 121400 | 9752632700 | 38200 | 38200 | 38200 | 38200 | 27 |
| 435 | 20250108 | 121300 | 9751601300 | 38150 | 38200 | 38200 | 38150 | 81 |
| 436 | 20250108 | 121200 | 9748510550 | 38200 | 38150 | 38200 | 38150 | 211 |
| 437 | 20250108 | 121100 | 9740450450 | 38150 | 38150 | 38150 | 38150 | 364 |
| 438 | 20250108 | 121000 | 9726563850 | 38150 | 38150 | 38200 | 38150 | 372 |
| 439 | 20250108 | 120900 | 9712371550 | 38200 | 38200 | 38200 | 38150 | 55 |
| 440 | 20250108 | 120800 | 9710270600 | 38200 | 38150 | 38200 | 38150 | 267 |
| 441 | 20250108 | 120700 | 9700082250 | 38150 | 38200 | 38200 | 38150 | 174 |
| 442 | 20250108 | 120600 | 9693441100 | 38200 | 38200 | 38200 | 38200 | 71 |
| 443 | 20250108 | 120500 | 9690728900 | 38150 | 38100 | 38200 | 38100 | 176 |
| 444 | 20250108 | 120400 | 9684014950 | 38100 | 38150 | 38150 | 38100 | 610 |
| 445 | 20250108 | 120300 | 9660753450 | 38150 | 38100 | 38150 | 38100 | 271 |
| 446 | 20250108 | 120200 | 9650422350 | 38100 | 38150 | 38150 | 38100 | 1123 |
| 447 | 20250108 | 120100 | 9607600150 | 38200 | 38200 | 38200 | 38200 | 439 |
| 448 | 20250108 | 120000 | 9590830350 | 38200 | 38150 | 38250 | 38150 | 139 |
| 449 | 20250108 | 115900 | 9585518400 | 38200 | 38200 | 38250 | 38200 | 840 |
| 450 | 20250108 | 115800 | 9553428750 | 38250 | 38300 | 38300 | 38250 | 548 |
| 451 | 20250108 | 115700 | 9532463400 | 38300 | 38300 | 38300 | 38250 | 277 |
| 452 | 20250108 | 115600 | 9521857850 | 38350 | 38300 | 38350 | 38300 | 90 |
| 453 | 20250108 | 115500 | 9518408100 | 38250 | 38300 | 38350 | 38250 | 152 |
| 454 | 20250108 | 115400 | 9512587900 | 38300 | 38300 | 38400 | 38300 | 239 |
| 455 | 20250108 | 115300 | 9503428900 | 38300 | 38300 | 38300 | 38300 | 108 |
| 456 | 20250108 | 115200 | 9499292500 | 38250 | 38350 | 38350 | 38250 | 391 |
| 457 | 20250108 | 115100 | 9484310450 | 38450 | 38350 | 38450 | 38350 | 246 |
| 458 | 20250108 | 115000 | 9474863950 | 38350 | 38350 | 38350 | 38350 | 4 |
| 459 | 20250108 | 114900 | 9474710550 | 38250 | 38450 | 38450 | 38250 | 520 |
| 460 | 20250108 | 114800 | 9454789700 | 38350 | 38400 | 38400 | 38350 | 258 |
| 461 | 20250108 | 114700 | 9444885850 | 38350 | 38400 | 38400 | 38350 | 156 |
| 462 | 20250108 | 114600 | 9438896800 | 38400 | 38400 | 38450 | 38400 | 201 |
| 463 | 20250108 | 114500 | 9431176150 | 38400 | 38350 | 38450 | 38350 | 132 |
| 464 | 20250108 | 114400 | 9426107500 | 38300 | 38350 | 38350 | 38300 | 263 |
| 465 | 20250108 | 114300 | 9416025050 | 38300 | 38300 | 38350 | 38300 | 131 |
| 466 | 20250108 | 114200 | 9411005000 | 38300 | 38300 | 38300 | 38250 | 277 |
| 467 | 20250108 | 114100 | 9400404850 | 38250 | 38250 | 38300 | 38250 | 333 |
| 468 | 20250108 | 114000 | 9387651100 | 38300 | 38250 | 38300 | 38250 | 432 |
| 469 | 20250108 | 113900 | 9371125900 | 38250 | 38250 | 38300 | 38250 | 267 |
| 470 | 20250108 | 113800 | 9360901750 | 38250 | 38300 | 38350 | 38250 | 1012 |
| 471 | 20250108 | 113700 | 9322140000 | 38350 | 38450 | 38450 | 38350 | 519 |
| 472 | 20250108 | 113600 | 9302236250 | 38350 | 38400 | 38450 | 38350 | 214 |
| 473 | 20250108 | 113500 | 9294018550 | 38400 | 38350 | 38400 | 38350 | 426 |
| 474 | 20250108 | 113400 | 9277675200 | 38400 | 38350 | 38400 | 38350 | 131 |
| 475 | 20250108 | 113300 | 9272649050 | 38350 | 38300 | 38400 | 38300 | 33 |
| 476 | 20250108 | 113200 | 9271382100 | 38300 | 38350 | 38350 | 38300 | 168 |
| 477 | 20250108 | 113100 | 9264939350 | 38350 | 38350 | 38450 | 38350 | 404 |
| 478 | 20250108 | 113000 | 9249427600 | 38350 | 38400 | 38400 | 38350 | 141 |
| 479 | 20250108 | 112900 | 9244016750 | 38350 | 38350 | 38350 | 38300 | 373 |
| 480 | 20250108 | 112800 | 9229712250 | 38300 | 38300 | 38350 | 38300 | 54 |
| 481 | 20250108 | 112700 | 9227641900 | 38350 | 38300 | 38400 | 38300 | 179 |
| 482 | 20250108 | 112600 | 9220773700 | 38300 | 38350 | 38350 | 38300 | 167 |
| 483 | 20250108 | 112500 | 9214373600 | 38350 | 38300 | 38400 | 38300 | 344 |
| 484 | 20250108 | 112400 | 9201188750 | 38300 | 38300 | 38400 | 38300 | 311 |
| 485 | 20250108 | 112300 | 9189263200 | 38350 | 38350 | 38350 | 38250 | 195 |
| 486 | 20250108 | 112200 | 9181791250 | 38350 | 38400 | 38400 | 38250 | 353 |
| 487 | 20250108 | 112100 | 9168281300 | 38250 | 38350 | 38500 | 38250 | 933 |
| 488 | 20250108 | 112000 | 9132531300 | 38400 | 38450 | 38450 | 38350 | 211 |
| 489 | 20250108 | 111900 | 9124424850 | 38400 | 38400 | 38400 | 38350 | 182 |
| 490 | 20250108 | 111800 | 9117437050 | 38400 | 38350 | 38450 | 38350 | 264 |
| 491 | 20250108 | 111700 | 9107298150 | 38350 | 38400 | 38450 | 38350 | 360 |
| 492 | 20250108 | 111600 | 9093474350 | 38350 | 38350 | 38350 | 38350 | 106 |
| 493 | 20250108 | 111500 | 9089409250 | 38400 | 38450 | 38500 | 38400 | 647 |
| 494 | 20250108 | 111400 | 9064552350 | 38400 | 38450 | 38450 | 38400 | 133 |
| 495 | 20250108 | 111300 | 9059440050 | 38450 | 38500 | 38500 | 38400 | 296 |
| 496 | 20250108 | 111200 | 9048055600 | 38500 | 38250 | 38500 | 38250 | 835 |
| 497 | 20250108 | 111100 | 9015946850 | 38300 | 38250 | 38300 | 38250 | 394 |
| 498 | 20250108 | 111000 | 9000860150 | 38300 | 38300 | 38300 | 38250 | 216 |
| 499 | 20250108 | 110900 | 8992590450 | 38250 | 38350 | 38450 | 38250 | 1393 |
| 500 | 20250108 | 110800 | 8939217500 | 38350 | 38450 | 38450 | 38350 | 359 |
| 501 | 20250108 | 110700 | 8925425800 | 38400 | 38400 | 38400 | 38400 | 142 |
| 502 | 20250108 | 110600 | 8919973000 | 38400 | 38500 | 38650 | 38400 | 336 |
| 503 | 20250108 | 110500 | 8907031450 | 38550 | 38500 | 38600 | 38500 | 223 |
| 504 | 20250108 | 110400 | 8898428100 | 38500 | 38550 | 38600 | 38450 | 304 |
| 505 | 20250108 | 110300 | 8886717200 | 38500 | 38450 | 38500 | 38400 | 332 |
| 506 | 20250108 | 110200 | 8873952950 | 38450 | 38450 | 38450 | 38350 | 522 |
| 507 | 20250108 | 110100 | 8853886500 | 38450 | 38550 | 38650 | 38400 | 3969 |
| 508 | 20250108 | 110000 | 8701084850 | 38550 | 38600 | 38700 | 38550 | 773 |
| 509 | 20250108 | 105900 | 8671254550 | 38700 | 38650 | 38700 | 38550 | 2919 |
| 510 | 20250108 | 105800 | 8558549650 | 38650 | 38650 | 38750 | 38600 | 1965 |
| 511 | 20250108 | 105700 | 8482600850 | 38700 | 38700 | 38850 | 38650 | 720 |
| 512 | 20250108 | 105600 | 8454717950 | 38700 | 38750 | 38850 | 38700 | 457 |
| 513 | 20250108 | 105500 | 8437023300 | 38850 | 38700 | 38850 | 38700 | 668 |
| 514 | 20250108 | 105400 | 8411138950 | 38800 | 38750 | 38800 | 38750 | 422 |
| 515 | 20250108 | 105300 | 8394770350 | 38650 | 38650 | 38750 | 38600 | 324 |
| 516 | 20250108 | 105200 | 8382238100 | 38700 | 38750 | 38750 | 38600 | 1870 |
| 517 | 20250108 | 105100 | 8309952150 | 38700 | 38700 | 38800 | 38650 | 512 |
| 518 | 20250108 | 105000 | 8290123700 | 38750 | 38700 | 38750 | 38650 | 319 |
| 519 | 20250108 | 104900 | 8277782100 | 38700 | 38700 | 38750 | 38650 | 1924 |
| 520 | 20250108 | 104800 | 8203330800 | 38750 | 38700 | 38750 | 38700 | 339 |
| 521 | 20250108 | 104700 | 8190209800 | 38700 | 38700 | 38750 | 38650 | 251 |
| 522 | 20250108 | 104600 | 8180498850 | 38650 | 38900 | 38900 | 38650 | 4118 |
| 523 | 20250108 | 104500 | 8020751450 | 38900 | 38850 | 38900 | 38800 | 915 |
| 524 | 20250108 | 104400 | 7985210100 | 38850 | 38750 | 38850 | 38700 | 2339 |
| 525 | 20250108 | 104300 | 7894489900 | 38750 | 38700 | 38750 | 38700 | 548 |
| 526 | 20250108 | 104200 | 7873262300 | 38700 | 38700 | 38750 | 38700 | 314 |
| 527 | 20250108 | 104100 | 7861100650 | 38700 | 38700 | 38750 | 38700 | 281 |
| 528 | 20250108 | 104000 | 7850222800 | 38750 | 38750 | 38800 | 38700 | 690 |
| 529 | 20250108 | 103900 | 7823485100 | 38800 | 38800 | 38850 | 38750 | 1388 |
| 530 | 20250108 | 103800 | 7769603900 | 38800 | 38850 | 38850 | 38800 | 397 |
| 531 | 20250108 | 103700 | 7754196350 | 38850 | 38700 | 38850 | 38700 | 2223 |
| 532 | 20250108 | 103600 | 7668094700 | 38700 | 38650 | 38700 | 38600 | 479 |
| 533 | 20250108 | 103500 | 7649574050 | 38600 | 38650 | 38700 | 38600 | 770 |
| 534 | 20250108 | 103400 | 7619818850 | 38650 | 38700 | 38700 | 38650 | 904 |
| 535 | 20250108 | 103300 | 7584842950 | 38700 | 38700 | 38700 | 38650 | 562 |
| 536 | 20250108 | 103200 | 7563108600 | 38700 | 38700 | 38750 | 38700 | 545 |
| 537 | 20250108 | 103100 | 7542016550 | 38750 | 38700 | 38750 | 38650 | 943 |
| 538 | 20250108 | 103000 | 7505527950 | 38700 | 38800 | 38800 | 38650 | 2016 |
| 539 | 20250108 | 102900 | 7427479900 | 38750 | 38850 | 38900 | 38750 | 3271 |
| 540 | 20250108 | 102800 | 7300525550 | 38950 | 39000 | 39000 | 38850 | 3662 |
| 541 | 20250108 | 102700 | 7157863950 | 39000 | 38900 | 39000 | 38800 | 10146 |
| 542 | 20250108 | 102600 | 6762476100 | 38900 | 38700 | 38900 | 38700 | 4368 |
| 543 | 20250108 | 102500 | 6592804650 | 38700 | 38750 | 38850 | 38700 | 2771 |
| 544 | 20250108 | 102400 | 6485418650 | 38800 | 38750 | 38850 | 38750 | 4241 |
| 545 | 20250108 | 102300 | 6320842400 | 38800 | 38600 | 38800 | 38600 | 8495 |
| 546 | 20250108 | 102200 | 5992239300 | 38550 | 38500 | 38600 | 38500 | 1303 |
| 547 | 20250108 | 102100 | 5942019250 | 38500 | 38400 | 38550 | 38350 | 3357 |
| 548 | 20250108 | 102000 | 5812930700 | 38350 | 38250 | 38400 | 38250 | 379 |
| 549 | 20250108 | 101900 | 5798398550 | 38250 | 38300 | 38350 | 38250 | 469 |
| 550 | 20250108 | 101800 | 5780432200 | 38350 | 38100 | 38350 | 38100 | 1868 |
| 551 | 20250108 | 101700 | 5708948400 | 38100 | 38100 | 38150 | 38050 | 631 |
| 552 | 20250108 | 101600 | 5684914450 | 38100 | 38150 | 38150 | 38050 | 1546 |
| 553 | 20250108 | 101500 | 5626026100 | 38100 | 38150 | 38150 | 38100 | 503 |
| 554 | 20250108 | 101400 | 5606853850 | 38100 | 38200 | 38200 | 38100 | 449 |
| 555 | 20250108 | 101300 | 5589722300 | 38200 | 38200 | 38200 | 38150 | 130 |
| 556 | 20250108 | 101200 | 5584759000 | 38150 | 38200 | 38250 | 38150 | 609 |
| 557 | 20250108 | 101100 | 5561496600 | 38200 | 38150 | 38250 | 38150 | 444 |
| 558 | 20250108 | 101000 | 5544541000 | 38200 | 38250 | 38250 | 38200 | 406 |
| 559 | 20250108 | 100900 | 5529028450 | 38250 | 38250 | 38300 | 38200 | 2118 |
| 560 | 20250108 | 100800 | 5448019550 | 38200 | 38150 | 38250 | 38150 | 626 |
| 561 | 20250108 | 100700 | 5424115350 | 38150 | 38150 | 38250 | 38100 | 732 |
| 562 | 20250108 | 100600 | 5396175100 | 38150 | 38100 | 38150 | 38050 | 493 |
| 563 | 20250108 | 100500 | 5377390200 | 38100 | 38250 | 38250 | 38100 | 1938 |
| 564 | 20250108 | 100400 | 5303483200 | 38200 | 38200 | 38250 | 38200 | 3568 |
| 565 | 20250108 | 100300 | 5167044550 | 38250 | 38250 | 38300 | 38200 | 555 |
| 566 | 20250108 | 100200 | 5145824100 | 38250 | 38300 | 38350 | 38200 | 1436 |
| 567 | 20250108 | 100100 | 5090850600 | 38300 | 38300 | 38400 | 38300 | 477 |
| 568 | 20250108 | 100000 | 5072559350 | 38500 | 38450 | 38500 | 38250 | 2642 |
| 569 | 20250108 | 095900 | 4971198650 | 38450 | 38400 | 38500 | 38400 | 981 |
| 570 | 20250108 | 095800 | 4933481750 | 38400 | 38200 | 38400 | 38150 | 1347 |
| 571 | 20250108 | 095700 | 4881982500 | 38200 | 38250 | 38250 | 38200 | 1675 |
| 572 | 20250108 | 095600 | 4817976300 | 38300 | 38300 | 38350 | 38250 | 1078 |
| 573 | 20250108 | 095500 | 4776690400 | 38350 | 38400 | 38500 | 38300 | 1411 |
| 574 | 20250108 | 095400 | 4722541950 | 38400 | 38550 | 38550 | 38400 | 1537 |
| 575 | 20250108 | 095300 | 4663402150 | 38550 | 38550 | 38650 | 38500 | 2374 |
| 576 | 20250108 | 095200 | 4571795800 | 38550 | 38400 | 38600 | 38400 | 2151 |
| 577 | 20250108 | 095100 | 4488951150 | 38400 | 38400 | 38450 | 38350 | 1055 |
| 578 | 20250108 | 095000 | 4448472000 | 38400 | 38400 | 38550 | 38400 | 1616 |
| 579 | 20250108 | 094900 | 4386309000 | 38400 | 38350 | 38400 | 38350 | 665 |
| 580 | 20250108 | 094800 | 4360784650 | 38400 | 38400 | 38550 | 38300 | 3426 |
| 581 | 20250108 | 094700 | 4228978400 | 38450 | 38300 | 38450 | 38250 | 2592 |
| 582 | 20250108 | 094600 | 4129508300 | 38300 | 38100 | 38350 | 38100 | 3157 |
| 583 | 20250108 | 094500 | 4008815800 | 38150 | 38100 | 38150 | 38050 | 724 |
| 584 | 20250108 | 094400 | 3981220700 | 38100 | 37900 | 38150 | 37900 | 5697 |
| 585 | 20250108 | 094300 | 3764744350 | 37850 | 37650 | 37850 | 37600 | 5944 |
| 586 | 20250108 | 094200 | 3540391350 | 37650 | 37600 | 37650 | 37600 | 503 |
| 587 | 20250108 | 094100 | 3521477400 | 37550 | 37650 | 37650 | 37550 | 458 |
| 588 | 20250108 | 094000 | 3504252250 | 37650 | 37500 | 37650 | 37450 | 630 |
| 589 | 20250108 | 093900 | 3480596800 | 37400 | 37450 | 37500 | 37350 | 908 |
| 590 | 20250108 | 093800 | 3446615150 | 37400 | 37500 | 37500 | 37300 | 3433 |
| 591 | 20250108 | 093700 | 3318324250 | 37500 | 37450 | 37500 | 37400 | 1093 |
| 592 | 20250108 | 093600 | 3277407550 | 37450 | 37450 | 37450 | 37400 | 436 |
| 593 | 20250108 | 093500 | 3261086350 | 37500 | 37400 | 37500 | 37350 | 393 |
| 594 | 20250108 | 093400 | 3246377050 | 37400 | 37400 | 37500 | 37350 | 339 |
| 595 | 20250108 | 093300 | 3233705700 | 37350 | 37450 | 37500 | 37350 | 656 |
| 596 | 20250108 | 093200 | 3209171600 | 37450 | 37450 | 37450 | 37350 | 876 |
| 597 | 20250108 | 093100 | 3176423850 | 37450 | 37450 | 37550 | 37400 | 741 |
| 598 | 20250108 | 093000 | 3148686850 | 37400 | 37550 | 37550 | 37400 | 1552 |
| 599 | 20250108 | 092900 | 3090534150 | 37450 | 37550 | 37550 | 37450 | 735 |
| 600 | 20250108 | 092800 | 3062967400 | 37550 | 37700 | 37750 | 37550 | 1407 |
| 601 | 20250108 | 092700 | 3009988050 | 37700 | 37550 | 37750 | 37550 | 1686 |
| 602 | 20250108 | 092600 | 2946512600 | 37550 | 37450 | 37550 | 37450 | 1867 |
| 603 | 20250108 | 092500 | 2876489550 | 37450 | 37500 | 37500 | 37450 | 1084 |
| 604 | 20250108 | 092400 | 2835854300 | 37500 | 37350 | 37550 | 37350 | 1867 |
| 605 | 20250108 | 092300 | 2765897150 | 37350 | 37300 | 37350 | 37250 | 1612 |
| 606 | 20250108 | 092200 | 2705760550 | 37250 | 37250 | 37350 | 37250 | 953 |
| 607 | 20250108 | 092100 | 2670223000 | 37250 | 37200 | 37400 | 37100 | 4011 |
| 608 | 20250108 | 092000 | 2520916700 | 37200 | 37500 | 37550 | 37150 | 12766 |
| 609 | 20250108 | 091900 | 2044343600 | 37500 | 37600 | 37700 | 37450 | 3073 |
| 610 | 20250108 | 091800 | 1928983050 | 37600 | 37650 | 37700 | 37550 | 3360 |
| 611 | 20250108 | 091700 | 1802689300 | 37650 | 37700 | 37700 | 37650 | 129 |
| 612 | 20250108 | 091600 | 1797826850 | 37700 | 37700 | 37700 | 37600 | 389 |
| 613 | 20250108 | 091500 | 1783180000 | 37700 | 37750 | 37800 | 37700 | 238 |
| 614 | 20250108 | 091400 | 1774204850 | 37750 | 37750 | 37750 | 37600 | 992 |
| 615 | 20250108 | 091300 | 1736864550 | 37700 | 37700 | 37700 | 37600 | 818 |
| 616 | 20250108 | 091200 | 1706040350 | 37600 | 37750 | 37750 | 37600 | 3179 |
| 617 | 20250108 | 091100 | 1586358000 | 37650 | 37750 | 37750 | 37600 | 5844 |
| 618 | 20250108 | 091000 | 1366295650 | 37850 | 38000 | 38000 | 37750 | 2969 |
| 619 | 20250108 | 090900 | 1253879900 | 38000 | 37900 | 38000 | 37850 | 373 |
| 620 | 20250108 | 090800 | 1239730700 | 37850 | 37750 | 37850 | 37700 | 269 |
| 621 | 20250108 | 090700 | 1229566850 | 37750 | 37850 | 37850 | 37700 | 1917 |
| 622 | 20250108 | 090600 | 1157227500 | 37850 | 37750 | 37850 | 37700 | 1251 |
| 623 | 20250108 | 090500 | 1109955100 | 37750 | 37850 | 37850 | 37700 | 790 |
| 624 | 20250108 | 090400 | 1080118200 | 37800 | 37950 | 37950 | 37800 | 599 |
| 625 | 20250108 | 090300 | 1057454000 | 37950 | 38050 | 38100 | 37850 | 5527 |
| 626 | 20250108 | 090200 | 847474350 | 38150 | 37900 | 38150 | 37750 | 8904 |
| 627 | 20250108 | 090100 | 509981550 | 37850 | 37650 | 37850 | 37450 | 4799 |
| 628 | 20250108 | 090000 | 329460550 | 37650 | 37400 | 37700 | 37400 | 8747 |