34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250110 | 192600 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 7930 |
| 3 | 20250110 | 192500 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 4 | 20250110 | 192400 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 5 | 20250110 | 192300 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 6 | 20250110 | 192200 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 7 | 20250110 | 192100 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 8 | 20250110 | 192000 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 9 | 20250110 | 191900 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 10 | 20250110 | 191800 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 11 | 20250110 | 191700 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 12 | 20250110 | 191600 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 13 | 20250110 | 191500 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 14 | 20250110 | 191400 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 15 | 20250110 | 191300 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 16 | 20250110 | 191200 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 17 | 20250110 | 191100 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 18 | 20250110 | 191000 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 19 | 20250110 | 190900 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 20 | 20250110 | 190800 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 21 | 20250110 | 190700 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 22 | 20250110 | 190600 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 23 | 20250110 | 190500 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 24 | 20250110 | 190400 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 25 | 20250110 | 190300 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 26 | 20250110 | 190200 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 27 | 20250110 | 190100 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 28 | 20250110 | 190000 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 29 | 20250110 | 185900 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 30 | 20250110 | 185800 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 31 | 20250110 | 185700 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 32 | 20250110 | 185600 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 7930 |
| 33 | 20250110 | 185500 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 34 | 20250110 | 185400 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 35 | 20250110 | 185300 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 36 | 20250110 | 185200 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 37 | 20250110 | 185100 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 38 | 20250110 | 185000 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 39 | 20250110 | 184900 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 40 | 20250110 | 184800 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 41 | 20250110 | 184700 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 42 | 20250110 | 184600 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 43 | 20250110 | 184500 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 44 | 20250110 | 184400 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 45 | 20250110 | 184300 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 46 | 20250110 | 184200 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 47 | 20250110 | 184100 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 48 | 20250110 | 184000 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 49 | 20250110 | 183900 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 50 | 20250110 | 183800 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 51 | 20250110 | 183700 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 52 | 20250110 | 183600 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 53 | 20250110 | 183500 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 54 | 20250110 | 183400 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 55 | 20250110 | 183300 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 56 | 20250110 | 183200 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 57 | 20250110 | 183100 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 58 | 20250110 | 183000 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 59 | 20250110 | 182900 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 60 | 20250110 | 182800 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 61 | 20250110 | 182700 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 62 | 20250110 | 182600 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 7930 |
| 63 | 20250110 | 182500 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 64 | 20250110 | 182400 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 65 | 20250110 | 182300 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 66 | 20250110 | 182200 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 67 | 20250110 | 182100 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 68 | 20250110 | 182000 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 69 | 20250110 | 181900 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 70 | 20250110 | 181800 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 71 | 20250110 | 181700 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 72 | 20250110 | 181600 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 73 | 20250110 | 181500 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 74 | 20250110 | 181400 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 75 | 20250110 | 181300 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 76 | 20250110 | 181200 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 77 | 20250110 | 181100 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 78 | 20250110 | 181000 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 79 | 20250110 | 180900 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 80 | 20250110 | 180800 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 81 | 20250110 | 180700 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 82 | 20250110 | 180600 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 83 | 20250110 | 180500 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 84 | 20250110 | 180400 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 85 | 20250110 | 180300 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 86 | 20250110 | 180200 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 87 | 20250110 | 180100 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 88 | 20250110 | 180000 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 89 | 20250110 | 175900 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 90 | 20250110 | 175800 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 91 | 20250110 | 175700 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 92 | 20250110 | 175600 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 7930 |
| 93 | 20250110 | 175500 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 94 | 20250110 | 175400 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 95 | 20250110 | 175300 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 96 | 20250110 | 175200 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 97 | 20250110 | 175100 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 98 | 20250110 | 175000 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 99 | 20250110 | 174900 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 100 | 20250110 | 174800 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 101 | 20250110 | 174700 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 102 | 20250110 | 174600 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 103 | 20250110 | 174500 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 104 | 20250110 | 174400 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 105 | 20250110 | 174300 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 106 | 20250110 | 174200 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 107 | 20250110 | 174100 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 108 | 20250110 | 174000 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 109 | 20250110 | 173900 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 110 | 20250110 | 173800 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 111 | 20250110 | 173700 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 112 | 20250110 | 173600 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 113 | 20250110 | 173500 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 114 | 20250110 | 173400 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 115 | 20250110 | 173300 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 116 | 20250110 | 173200 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 117 | 20250110 | 173100 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 118 | 20250110 | 173000 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 119 | 20250110 | 172900 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 120 | 20250110 | 172800 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 121 | 20250110 | 172700 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 122 | 20250110 | 172600 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 7930 |
| 123 | 20250110 | 172500 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 124 | 20250110 | 172400 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 125 | 20250110 | 172300 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 126 | 20250110 | 172200 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 127 | 20250110 | 172100 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 128 | 20250110 | 172000 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 129 | 20250110 | 171900 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 130 | 20250110 | 171800 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 131 | 20250110 | 171700 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 132 | 20250110 | 171600 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 133 | 20250110 | 171500 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 134 | 20250110 | 171400 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 135 | 20250110 | 171300 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 136 | 20250110 | 171200 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 137 | 20250110 | 171100 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 138 | 20250110 | 171000 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 139 | 20250110 | 170900 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 140 | 20250110 | 170800 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 141 | 20250110 | 170700 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 142 | 20250110 | 170600 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 143 | 20250110 | 170500 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 144 | 20250110 | 170400 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 145 | 20250110 | 170300 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 146 | 20250110 | 170200 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 147 | 20250110 | 170100 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 148 | 20250110 | 170000 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 149 | 20250110 | 165900 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 150 | 20250110 | 165800 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 151 | 20250110 | 165700 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 152 | 20250110 | 165600 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 7930 |
| 153 | 20250110 | 165500 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 154 | 20250110 | 165400 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 155 | 20250110 | 165300 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 156 | 20250110 | 165200 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 157 | 20250110 | 165100 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 158 | 20250110 | 165000 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 159 | 20250110 | 164900 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 160 | 20250110 | 164800 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 161 | 20250110 | 164700 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 162 | 20250110 | 164600 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 163 | 20250110 | 164500 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 164 | 20250110 | 164400 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 165 | 20250110 | 164300 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 166 | 20250110 | 164200 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 167 | 20250110 | 164100 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 168 | 20250110 | 164000 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 169 | 20250110 | 163900 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 170 | 20250110 | 163800 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 171 | 20250110 | 163700 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 172 | 20250110 | 163600 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 173 | 20250110 | 163500 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 174 | 20250110 | 163400 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 175 | 20250110 | 163300 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 176 | 20250110 | 163200 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 177 | 20250110 | 163100 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 178 | 20250110 | 163000 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 179 | 20250110 | 162900 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 180 | 20250110 | 162800 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 181 | 20250110 | 162700 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 182 | 20250110 | 162600 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 7930 |
| 183 | 20250110 | 162500 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 184 | 20250110 | 162400 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 185 | 20250110 | 162300 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 186 | 20250110 | 162200 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 187 | 20250110 | 162100 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 188 | 20250110 | 162000 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 189 | 20250110 | 161900 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 190 | 20250110 | 161800 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 191 | 20250110 | 161700 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 192 | 20250110 | 161600 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 193 | 20250110 | 161500 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 194 | 20250110 | 161400 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 195 | 20250110 | 161300 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 196 | 20250110 | 161200 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 197 | 20250110 | 161100 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 198 | 20250110 | 161000 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 199 | 20250110 | 160900 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 200 | 20250110 | 160800 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 201 | 20250110 | 160700 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 202 | 20250110 | 160600 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 203 | 20250110 | 160500 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 204 | 20250110 | 160400 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 205 | 20250110 | 160300 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 206 | 20250110 | 160200 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 207 | 20250110 | 160100 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 208 | 20250110 | 160000 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 209 | 20250110 | 155900 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 210 | 20250110 | 155800 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 211 | 20250110 | 155700 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 212 | 20250110 | 155600 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 7930 |
| 213 | 20250110 | 155500 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 214 | 20250110 | 155400 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 215 | 20250110 | 155300 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 216 | 20250110 | 155200 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 217 | 20250110 | 155100 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 218 | 20250110 | 155000 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 219 | 20250110 | 154900 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 220 | 20250110 | 154800 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 221 | 20250110 | 154700 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 222 | 20250110 | 154600 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 223 | 20250110 | 154500 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 224 | 20250110 | 154400 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 225 | 20250110 | 154300 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 226 | 20250110 | 154200 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 227 | 20250110 | 154100 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 228 | 20250110 | 154000 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 229 | 20250110 | 153900 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 230 | 20250110 | 153800 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 231 | 20250110 | 153700 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 232 | 20250110 | 153600 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 233 | 20250110 | 153500 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 234 | 20250110 | 153400 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 235 | 20250110 | 153300 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 236 | 20250110 | 153200 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 237 | 20250110 | 153100 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 238 | 20250110 | 153000 | 10865588500 | 38200 | 38200 | 38200 | 38200 | 7930 |
| 239 | 20250110 | 152900 | 10562662500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 240 | 20250110 | 152800 | 10562662500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 241 | 20250110 | 152700 | 10562662500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 242 | 20250110 | 152600 | 10562662500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 243 | 20250110 | 152500 | 10562662500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 244 | 20250110 | 152400 | 10562662500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 245 | 20250110 | 152300 | 10562662500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 246 | 20250110 | 152200 | 10562662500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 247 | 20250110 | 152100 | 10562662500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 248 | 20250110 | 152000 | 10562662500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 249 | 20250110 | 151900 | 10562662500 | 38200 | 38200 | 38300 | 38200 | 1373 |
| 250 | 20250110 | 151800 | 10510195000 | 38200 | 38250 | 38300 | 38200 | 1464 |
| 251 | 20250110 | 151700 | 10454196800 | 38300 | 38400 | 38450 | 38250 | 4882 |
| 252 | 20250110 | 151600 | 10266929550 | 38400 | 38400 | 38450 | 38400 | 112 |
| 253 | 20250110 | 151500 | 10262626400 | 38400 | 38500 | 38500 | 38400 | 588 |
| 254 | 20250110 | 151400 | 10239996900 | 38500 | 38400 | 38500 | 38400 | 231 |
| 255 | 20250110 | 151300 | 10231113300 | 38450 | 38450 | 38450 | 38400 | 401 |
| 256 | 20250110 | 151200 | 10215696050 | 38450 | 38450 | 38450 | 38400 | 411 |
| 257 | 20250110 | 151100 | 10199899800 | 38450 | 38450 | 38450 | 38400 | 130 |
| 258 | 20250110 | 151000 | 10194901700 | 38400 | 38400 | 38450 | 38400 | 375 |
| 259 | 20250110 | 150900 | 10180484750 | 38450 | 38400 | 38450 | 38400 | 1304 |
| 260 | 20250110 | 150800 | 10130399450 | 38400 | 38400 | 38450 | 38400 | 61 |
| 261 | 20250110 | 150700 | 10128055350 | 38400 | 38400 | 38450 | 38400 | 317 |
| 262 | 20250110 | 150600 | 10115881400 | 38400 | 38400 | 38450 | 38400 | 564 |
| 263 | 20250110 | 150500 | 10094201200 | 38400 | 38450 | 38450 | 38400 | 124 |
| 264 | 20250110 | 150400 | 10089436450 | 38400 | 38400 | 38450 | 38400 | 461 |
| 265 | 20250110 | 150300 | 10071733250 | 38400 | 38400 | 38450 | 38400 | 362 |
| 266 | 20250110 | 150200 | 10057825900 | 38450 | 38450 | 38450 | 38400 | 731 |
| 267 | 20250110 | 150100 | 10029738500 | 38450 | 38450 | 38500 | 38450 | 454 |
| 268 | 20250110 | 150000 | 10012281150 | 38450 | 38450 | 38500 | 38450 | 369 |
| 269 | 20250110 | 145900 | 9998074900 | 38450 | 38400 | 38500 | 38400 | 164 |
| 270 | 20250110 | 145800 | 9991767650 | 38500 | 38400 | 38500 | 38400 | 483 |
| 271 | 20250110 | 145700 | 9973211350 | 38450 | 38450 | 38500 | 38400 | 500 |
| 272 | 20250110 | 145600 | 9953994750 | 38450 | 38450 | 38500 | 38450 | 274 |
| 273 | 20250110 | 145500 | 9943458600 | 38400 | 38400 | 38450 | 38400 | 411 |
| 274 | 20250110 | 145400 | 9927667800 | 38400 | 38350 | 38450 | 38350 | 267 |
| 275 | 20250110 | 145300 | 9917413150 | 38350 | 38400 | 38400 | 38350 | 656 |
| 276 | 20250110 | 145200 | 9892233850 | 38400 | 38400 | 38450 | 38400 | 123 |
| 277 | 20250110 | 145100 | 9887507200 | 38450 | 38350 | 38450 | 38350 | 702 |
| 278 | 20250110 | 145000 | 9860534100 | 38400 | 38350 | 38400 | 38350 | 41 |
| 279 | 20250110 | 144900 | 9858961700 | 38350 | 38350 | 38400 | 38300 | 659 |
| 280 | 20250110 | 144800 | 9833675050 | 38350 | 38350 | 38400 | 38300 | 1100 |
| 281 | 20250110 | 144700 | 9791505200 | 38350 | 38400 | 38400 | 38350 | 390 |
| 282 | 20250110 | 144600 | 9776548650 | 38400 | 38450 | 38450 | 38400 | 41 |
| 283 | 20250110 | 144500 | 9774973350 | 38450 | 38350 | 38450 | 38350 | 523 |
| 284 | 20250110 | 144400 | 9754901600 | 38400 | 38400 | 38400 | 38400 | 2 |
| 285 | 20250110 | 144300 | 9754824800 | 38400 | 38400 | 38400 | 38400 | 24 |
| 286 | 20250110 | 144200 | 9753903200 | 38400 | 38500 | 38500 | 38400 | 141 |
| 287 | 20250110 | 144100 | 9748475000 | 38400 | 38350 | 38400 | 38350 | 28 |
| 288 | 20250110 | 144000 | 9747399850 | 38350 | 38350 | 38350 | 38300 | 62 |
| 289 | 20250110 | 143900 | 9745023300 | 38400 | 38350 | 38400 | 38300 | 1336 |
| 290 | 20250110 | 143800 | 9693804000 | 38400 | 38400 | 38400 | 38350 | 278 |
| 291 | 20250110 | 143700 | 9683133900 | 38400 | 38400 | 38400 | 38350 | 130 |
| 292 | 20250110 | 143600 | 9678143300 | 38400 | 38450 | 38500 | 38350 | 470 |
| 293 | 20250110 | 143500 | 9660085100 | 38400 | 38450 | 38450 | 38400 | 161 |
| 294 | 20250110 | 143400 | 9653901700 | 38400 | 38400 | 38400 | 38350 | 345 |
| 295 | 20250110 | 143300 | 9640655250 | 38400 | 38400 | 38400 | 38350 | 1848 |
| 296 | 20250110 | 143200 | 9569693350 | 38450 | 38550 | 38550 | 38450 | 2481 |
| 297 | 20250110 | 143100 | 9474226850 | 38550 | 38550 | 38550 | 38550 | 38 |
| 298 | 20250110 | 143000 | 9472761950 | 38550 | 38550 | 38550 | 38550 | 140 |
| 299 | 20250110 | 142900 | 9467364950 | 38550 | 38550 | 38550 | 38500 | 596 |
| 300 | 20250110 | 142800 | 9444413400 | 38550 | 38550 | 38550 | 38500 | 659 |
| 301 | 20250110 | 142700 | 9419009850 | 38550 | 38600 | 38600 | 38550 | 399 |
| 302 | 20250110 | 142600 | 9403622750 | 38600 | 38600 | 38600 | 38550 | 118 |
| 303 | 20250110 | 142500 | 9399068150 | 38550 | 38600 | 38600 | 38550 | 69 |
| 304 | 20250110 | 142400 | 9396406150 | 38600 | 38600 | 38600 | 38550 | 204 |
| 305 | 20250110 | 142300 | 9388531850 | 38600 | 38500 | 38600 | 38500 | 131 |
| 306 | 20250110 | 142200 | 9383475800 | 38600 | 38500 | 38600 | 38500 | 152 |
| 307 | 20250110 | 142100 | 9377615600 | 38550 | 38550 | 38550 | 38500 | 948 |
| 308 | 20250110 | 142000 | 9341091950 | 38550 | 38500 | 38600 | 38500 | 263 |
| 309 | 20250110 | 141900 | 9330954400 | 38500 | 38500 | 38550 | 38450 | 319 |
| 310 | 20250110 | 141800 | 9318670000 | 38500 | 38500 | 38550 | 38450 | 278 |
| 311 | 20250110 | 141700 | 9307967650 | 38450 | 38500 | 38550 | 38450 | 436 |
| 312 | 20250110 | 141600 | 9291200650 | 38450 | 38450 | 38450 | 38400 | 164 |
| 313 | 20250110 | 141500 | 9284896450 | 38400 | 38400 | 38450 | 38400 | 333 |
| 314 | 20250110 | 141400 | 9272103200 | 38400 | 38400 | 38450 | 38400 | 114 |
| 315 | 20250110 | 141300 | 9267724800 | 38450 | 38450 | 38450 | 38400 | 406 |
| 316 | 20250110 | 141200 | 9252115900 | 38450 | 38400 | 38550 | 38400 | 589 |
| 317 | 20250110 | 141100 | 9229461950 | 38400 | 38450 | 38450 | 38400 | 833 |
| 318 | 20250110 | 141000 | 9197448200 | 38400 | 38400 | 38400 | 38400 | 47 |
| 319 | 20250110 | 140900 | 9195643400 | 38400 | 38450 | 38450 | 38400 | 327 |
| 320 | 20250110 | 140800 | 9183079300 | 38400 | 38400 | 38400 | 38400 | 510 |
| 321 | 20250110 | 140700 | 9163495300 | 38450 | 38400 | 38450 | 38400 | 226 |
| 322 | 20250110 | 140600 | 9154816050 | 38400 | 38450 | 38450 | 38400 | 205 |
| 323 | 20250110 | 140500 | 9146936800 | 38400 | 38450 | 38450 | 38350 | 2998 |
| 324 | 20250110 | 140400 | 9031834350 | 38400 | 38550 | 38550 | 38400 | 2863 |
| 325 | 20250110 | 140300 | 8921677900 | 38550 | 38700 | 38700 | 38500 | 4933 |
| 326 | 20250110 | 140200 | 8731169950 | 38700 | 38750 | 38750 | 38700 | 900 |
| 327 | 20250110 | 140100 | 8696333150 | 38750 | 38700 | 38750 | 38700 | 268 |
| 328 | 20250110 | 140000 | 8685954150 | 38700 | 38700 | 38750 | 38700 | 250 |
| 329 | 20250110 | 135900 | 8676270500 | 38750 | 38700 | 38750 | 38700 | 48 |
| 330 | 20250110 | 135800 | 8674410650 | 38750 | 38700 | 38750 | 38700 | 140 |
| 331 | 20250110 | 135700 | 8668987400 | 38750 | 38700 | 38750 | 38700 | 226 |
| 332 | 20250110 | 135600 | 8660235300 | 38700 | 38700 | 38750 | 38700 | 334 |
| 333 | 20250110 | 135500 | 8647309450 | 38750 | 38750 | 38800 | 38750 | 567 |
| 334 | 20250110 | 135400 | 8625334950 | 38800 | 38750 | 38800 | 38750 | 148 |
| 335 | 20250110 | 135300 | 8619592600 | 38800 | 38800 | 38800 | 38750 | 210 |
| 336 | 20250110 | 135200 | 8611449650 | 38750 | 38800 | 38800 | 38700 | 47 |
| 337 | 20250110 | 135100 | 8609629150 | 38800 | 38850 | 38850 | 38750 | 3415 |
| 338 | 20250110 | 135000 | 8477169500 | 38850 | 38800 | 38850 | 38800 | 80 |
| 339 | 20250110 | 134900 | 8474061700 | 38850 | 38850 | 38850 | 38800 | 924 |
| 340 | 20250110 | 134800 | 8438184450 | 38850 | 38800 | 38850 | 38800 | 687 |
| 341 | 20250110 | 134700 | 8411528000 | 38800 | 38800 | 38800 | 38750 | 237 |
| 342 | 20250110 | 134600 | 8402340000 | 38750 | 38850 | 38850 | 38750 | 35 |
| 343 | 20250110 | 134500 | 8400981900 | 38850 | 38800 | 38850 | 38700 | 496 |
| 344 | 20250110 | 134400 | 8381738400 | 38800 | 38850 | 38850 | 38800 | 621 |
| 345 | 20250110 | 134300 | 8357615250 | 38850 | 38800 | 38850 | 38800 | 130 |
| 346 | 20250110 | 134200 | 8352568500 | 38850 | 38750 | 38850 | 38700 | 1729 |
| 347 | 20250110 | 134100 | 8285473700 | 38800 | 38800 | 38800 | 38800 | 133 |
| 348 | 20250110 | 134000 | 8280313300 | 38800 | 38750 | 38800 | 38700 | 128 |
| 349 | 20250110 | 133900 | 8275349650 | 38700 | 38800 | 38800 | 38700 | 329 |
| 350 | 20250110 | 133800 | 8262588950 | 38800 | 38750 | 38800 | 38750 | 88 |
| 351 | 20250110 | 133700 | 8259177350 | 38850 | 38800 | 38850 | 38800 | 103 |
| 352 | 20250110 | 133600 | 8255177000 | 38800 | 38800 | 38800 | 38800 | 850 |
| 353 | 20250110 | 133500 | 8222197000 | 38800 | 38800 | 38800 | 38800 | 83 |
| 354 | 20250110 | 133400 | 8218976600 | 38800 | 38750 | 38800 | 38750 | 419 |
| 355 | 20250110 | 133300 | 8202733400 | 38800 | 38750 | 38800 | 38750 | 201 |
| 356 | 20250110 | 133200 | 8194935250 | 38800 | 38750 | 38800 | 38750 | 118 |
| 357 | 20250110 | 133100 | 8190358850 | 38750 | 38750 | 38800 | 38750 | 60 |
| 358 | 20250110 | 133000 | 8188032350 | 38800 | 38800 | 38800 | 38750 | 121 |
| 359 | 20250110 | 132900 | 8183338600 | 38800 | 38750 | 38800 | 38750 | 47 |
| 360 | 20250110 | 132800 | 8181517200 | 38750 | 38800 | 38800 | 38700 | 59 |
| 361 | 20250110 | 132700 | 8179232350 | 38800 | 38700 | 38800 | 38650 | 241 |
| 362 | 20250110 | 132600 | 8169887600 | 38750 | 38750 | 38750 | 38750 | 23 |
| 363 | 20250110 | 132500 | 8168996350 | 38650 | 38800 | 38800 | 38650 | 2403 |
| 364 | 20250110 | 132400 | 8075880050 | 38850 | 38800 | 38850 | 38800 | 436 |
| 365 | 20250110 | 132300 | 8058953200 | 38850 | 38800 | 38850 | 38750 | 473 |
| 366 | 20250110 | 132200 | 8040585300 | 38800 | 38800 | 38800 | 38750 | 223 |
| 367 | 20250110 | 132100 | 8031934750 | 38800 | 38800 | 38850 | 38800 | 152 |
| 368 | 20250110 | 132000 | 8026031050 | 38800 | 38800 | 38850 | 38800 | 189 |
| 369 | 20250110 | 131900 | 8018697000 | 38800 | 38850 | 38850 | 38750 | 342 |
| 370 | 20250110 | 131800 | 8005411750 | 38800 | 38750 | 38850 | 38750 | 230 |
| 371 | 20250110 | 131700 | 7996482600 | 38800 | 38850 | 38850 | 38800 | 186 |
| 372 | 20250110 | 131600 | 7989265000 | 38850 | 38800 | 38850 | 38750 | 291 |
| 373 | 20250110 | 131500 | 7977975000 | 38800 | 38850 | 38900 | 38800 | 697 |
| 374 | 20250110 | 131400 | 7950895950 | 38850 | 38700 | 38850 | 38700 | 8151 |
| 375 | 20250110 | 131300 | 7634702150 | 38650 | 38700 | 38700 | 38650 | 148 |
| 376 | 20250110 | 131200 | 7628976150 | 38650 | 38700 | 38700 | 38650 | 482 |
| 377 | 20250110 | 131100 | 7610337750 | 38700 | 38700 | 38700 | 38700 | 301 |
| 378 | 20250110 | 131000 | 7598689050 | 38700 | 38700 | 38700 | 38650 | 516 |
| 379 | 20250110 | 130900 | 7578720650 | 38700 | 38700 | 38750 | 38700 | 246 |
| 380 | 20250110 | 130800 | 7569194250 | 38700 | 38700 | 38700 | 38700 | 161 |
| 381 | 20250110 | 130700 | 7562963550 | 38700 | 38750 | 38750 | 38700 | 132 |
| 382 | 20250110 | 130600 | 7557852750 | 38750 | 38750 | 38750 | 38700 | 147 |
| 383 | 20250110 | 130500 | 7552157450 | 38750 | 38650 | 38750 | 38650 | 253 |
| 384 | 20250110 | 130400 | 7542365500 | 38650 | 38750 | 38750 | 38650 | 242 |
| 385 | 20250110 | 130300 | 7533000450 | 38750 | 38700 | 38750 | 38700 | 161 |
| 386 | 20250110 | 130200 | 7526766800 | 38700 | 38700 | 38750 | 38700 | 990 |
| 387 | 20250110 | 130100 | 7488453650 | 38700 | 38750 | 38750 | 38700 | 379 |
| 388 | 20250110 | 130000 | 7473782350 | 38750 | 38750 | 38800 | 38750 | 457 |
| 389 | 20250110 | 125900 | 7456067050 | 38750 | 38750 | 38800 | 38750 | 441 |
| 390 | 20250110 | 125800 | 7438974950 | 38700 | 38750 | 38750 | 38700 | 346 |
| 391 | 20250110 | 125700 | 7425568150 | 38750 | 38700 | 38750 | 38700 | 202 |
| 392 | 20250110 | 125600 | 7417741000 | 38750 | 38750 | 38750 | 38700 | 167 |
| 393 | 20250110 | 125500 | 7411270100 | 38700 | 38700 | 38750 | 38700 | 77 |
| 394 | 20250110 | 125400 | 7408287400 | 38700 | 38750 | 38750 | 38700 | 513 |
| 395 | 20250110 | 125300 | 7388420250 | 38750 | 38700 | 38750 | 38700 | 65 |
| 396 | 20250110 | 125200 | 7385902900 | 38750 | 38700 | 38750 | 38700 | 47 |
| 397 | 20250110 | 125100 | 7384081800 | 38700 | 38600 | 38750 | 38600 | 403 |
| 398 | 20250110 | 125000 | 7368490150 | 38600 | 38650 | 38650 | 38600 | 69 |
| 399 | 20250110 | 124900 | 7365824200 | 38600 | 38650 | 38650 | 38600 | 239 |
| 400 | 20250110 | 124800 | 7356597350 | 38700 | 38600 | 38700 | 38600 | 160 |
| 401 | 20250110 | 124700 | 7350412800 | 38600 | 38600 | 38600 | 38600 | 2 |
| 402 | 20250110 | 124600 | 7350335600 | 38600 | 38600 | 38600 | 38600 | 35 |
| 403 | 20250110 | 124500 | 7348984600 | 38650 | 38600 | 38700 | 38600 | 188 |
| 404 | 20250110 | 124400 | 7341716550 | 38600 | 38600 | 38600 | 38600 | 140 |
| 405 | 20250110 | 124300 | 7336312550 | 38550 | 38550 | 38600 | 38550 | 194 |
| 406 | 20250110 | 124200 | 7328827050 | 38600 | 38600 | 38600 | 38550 | 316 |
| 407 | 20250110 | 124100 | 7316629550 | 38600 | 38600 | 38600 | 38600 | 218 |
| 408 | 20250110 | 124000 | 7308214750 | 38550 | 38600 | 38600 | 38550 | 119 |
| 409 | 20250110 | 123900 | 7303627100 | 38600 | 38700 | 38700 | 38600 | 2177 |
| 410 | 20250110 | 123800 | 7219531250 | 38700 | 38700 | 38700 | 38700 | 44 |
| 411 | 20250110 | 123700 | 7217828450 | 38650 | 38700 | 38700 | 38650 | 85 |
| 412 | 20250110 | 123600 | 7214540050 | 38700 | 38700 | 38700 | 38700 | 395 |
| 413 | 20250110 | 123500 | 7199253550 | 38700 | 38650 | 38700 | 38650 | 87 |
| 414 | 20250110 | 123400 | 7195889450 | 38650 | 38700 | 38700 | 38650 | 56 |
| 415 | 20250110 | 123300 | 7193722350 | 38700 | 38700 | 38750 | 38650 | 257 |
| 416 | 20250110 | 123200 | 7183765450 | 38650 | 38700 | 38750 | 38650 | 298 |
| 417 | 20250110 | 123100 | 7172232000 | 38700 | 38700 | 38700 | 38700 | 73 |
| 418 | 20250110 | 123000 | 7169406900 | 38750 | 38700 | 38750 | 38700 | 203 |
| 419 | 20250110 | 122900 | 7161543300 | 38700 | 38750 | 38750 | 38700 | 115 |
| 420 | 20250110 | 122800 | 7157091900 | 38750 | 38750 | 38750 | 38700 | 532 |
| 421 | 20250110 | 122700 | 7136476950 | 38700 | 38750 | 38800 | 38700 | 858 |
| 422 | 20250110 | 122600 | 7103225750 | 38800 | 38750 | 38800 | 38750 | 358 |
| 423 | 20250110 | 122500 | 7089338550 | 38800 | 38750 | 38800 | 38750 | 28 |
| 424 | 20250110 | 122400 | 7088252650 | 38750 | 38800 | 38800 | 38750 | 132 |
| 425 | 20250110 | 122300 | 7083132600 | 38800 | 38750 | 38800 | 38750 | 470 |
| 426 | 20250110 | 122200 | 7064898650 | 38750 | 38750 | 38800 | 38750 | 212 |
| 427 | 20250110 | 122100 | 7056677650 | 38750 | 38650 | 38800 | 38650 | 128 |
| 428 | 20250110 | 122000 | 7051715950 | 38650 | 38700 | 38750 | 38650 | 276 |
| 429 | 20250110 | 121900 | 7041028900 | 38700 | 38700 | 38700 | 38700 | 220 |
| 430 | 20250110 | 121800 | 7032514900 | 38650 | 38700 | 38700 | 38650 | 124 |
| 431 | 20250110 | 121700 | 7027717400 | 38700 | 38700 | 38700 | 38650 | 176 |
| 432 | 20250110 | 121600 | 7020911250 | 38700 | 38700 | 38750 | 38700 | 134 |
| 433 | 20250110 | 121500 | 7015723850 | 38700 | 38750 | 38750 | 38700 | 228 |
| 434 | 20250110 | 121400 | 7006895400 | 38750 | 38750 | 38800 | 38700 | 139 |
| 435 | 20250110 | 121300 | 7001514100 | 38750 | 38800 | 38800 | 38750 | 100 |
| 436 | 20250110 | 121200 | 6997638100 | 38750 | 38750 | 38800 | 38750 | 487 |
| 437 | 20250110 | 121100 | 6978745750 | 38750 | 38700 | 38800 | 38700 | 217 |
| 438 | 20250110 | 121000 | 6970340100 | 38750 | 38750 | 38750 | 38700 | 128 |
| 439 | 20250110 | 120900 | 6965380300 | 38750 | 38750 | 38800 | 38750 | 1236 |
| 440 | 20250110 | 120800 | 6917483650 | 38750 | 38700 | 38750 | 38700 | 297 |
| 441 | 20250110 | 120700 | 6905985350 | 38750 | 38700 | 38750 | 38700 | 531 |
| 442 | 20250110 | 120600 | 6885433000 | 38700 | 38700 | 38700 | 38650 | 175 |
| 443 | 20250110 | 120500 | 6878661850 | 38700 | 38650 | 38700 | 38600 | 267 |
| 444 | 20250110 | 120400 | 6868336950 | 38650 | 38650 | 38650 | 38600 | 112 |
| 445 | 20250110 | 120300 | 6864010650 | 38650 | 38650 | 38700 | 38650 | 133 |
| 446 | 20250110 | 120200 | 6858864150 | 38650 | 38700 | 38700 | 38600 | 73 |
| 447 | 20250110 | 120100 | 6856043400 | 38700 | 38650 | 38700 | 38600 | 1255 |
| 448 | 20250110 | 120000 | 6807522150 | 38600 | 38600 | 38650 | 38600 | 172 |
| 449 | 20250110 | 115900 | 6800877150 | 38600 | 38650 | 38650 | 38600 | 33 |
| 450 | 20250110 | 115800 | 6799601900 | 38650 | 38650 | 38700 | 38650 | 37 |
| 451 | 20250110 | 115700 | 6798170400 | 38650 | 38700 | 38700 | 38650 | 196 |
| 452 | 20250110 | 115600 | 6790589850 | 38650 | 38650 | 38700 | 38600 | 419 |
| 453 | 20250110 | 115500 | 6774397150 | 38600 | 38600 | 38600 | 38600 | 99 |
| 454 | 20250110 | 115400 | 6770575750 | 38600 | 38600 | 38650 | 38600 | 385 |
| 455 | 20250110 | 115300 | 6755699450 | 38600 | 38550 | 38600 | 38550 | 766 |
| 456 | 20250110 | 115200 | 6726169400 | 38600 | 38550 | 38600 | 38550 | 134 |
| 457 | 20250110 | 115100 | 6721002200 | 38550 | 38600 | 38650 | 38550 | 130 |
| 458 | 20250110 | 115000 | 6715980350 | 38600 | 38550 | 38650 | 38550 | 420 |
| 459 | 20250110 | 114900 | 6699760350 | 38600 | 38600 | 38600 | 38600 | 7 |
| 460 | 20250110 | 114800 | 6699490150 | 38550 | 38600 | 38650 | 38550 | 350 |
| 461 | 20250110 | 114700 | 6685976250 | 38600 | 38550 | 38600 | 38550 | 148 |
| 462 | 20250110 | 114600 | 6680266850 | 38600 | 38550 | 38600 | 38550 | 184 |
| 463 | 20250110 | 114500 | 6673164550 | 38600 | 38550 | 38600 | 38550 | 330 |
| 464 | 20250110 | 114400 | 6660427950 | 38600 | 38550 | 38600 | 38550 | 331 |
| 465 | 20250110 | 114300 | 6647653950 | 38600 | 38600 | 38600 | 38550 | 75 |
| 466 | 20250110 | 114200 | 6644759050 | 38550 | 38550 | 38650 | 38550 | 229 |
| 467 | 20250110 | 114100 | 6635920900 | 38550 | 38650 | 38650 | 38550 | 93 |
| 468 | 20250110 | 114000 | 6632332100 | 38650 | 38600 | 38650 | 38600 | 757 |
| 469 | 20250110 | 113900 | 6603109400 | 38650 | 38650 | 38700 | 38650 | 502 |
| 470 | 20250110 | 113800 | 6583684450 | 38600 | 38700 | 38700 | 38600 | 44 |
| 471 | 20250110 | 113700 | 6581984050 | 38650 | 38600 | 38650 | 38600 | 107 |
| 472 | 20250110 | 113600 | 6577848600 | 38650 | 38700 | 38750 | 38650 | 382 |
| 473 | 20250110 | 113500 | 6563064150 | 38700 | 38700 | 38700 | 38650 | 807 |
| 474 | 20250110 | 113400 | 6531858250 | 38750 | 38750 | 38750 | 38750 | 435 |
| 475 | 20250110 | 113300 | 6515002000 | 38700 | 38750 | 38750 | 38700 | 228 |
| 476 | 20250110 | 113200 | 6506173000 | 38750 | 38700 | 38750 | 38700 | 118 |
| 477 | 20250110 | 113100 | 6501603950 | 38700 | 38650 | 38700 | 38650 | 1432 |
| 478 | 20250110 | 113000 | 6446185600 | 38650 | 38600 | 38700 | 38600 | 148 |
| 479 | 20250110 | 112900 | 6440465100 | 38600 | 38650 | 38650 | 38600 | 726 |
| 480 | 20250110 | 112800 | 6412409150 | 38650 | 38600 | 38650 | 38600 | 63 |
| 481 | 20250110 | 112700 | 6409976400 | 38600 | 38600 | 38650 | 38550 | 627 |
| 482 | 20250110 | 112600 | 6385773300 | 38600 | 38600 | 38600 | 38600 | 31 |
| 483 | 20250110 | 112500 | 6384576700 | 38600 | 38550 | 38650 | 38550 | 458 |
| 484 | 20250110 | 112400 | 6366886650 | 38550 | 38550 | 38600 | 38550 | 182 |
| 485 | 20250110 | 112300 | 6359862900 | 38550 | 38550 | 38550 | 38550 | 232 |
| 486 | 20250110 | 112200 | 6350919300 | 38550 | 38600 | 38600 | 38550 | 25 |
| 487 | 20250110 | 112100 | 6349954400 | 38600 | 38500 | 38600 | 38500 | 489 |
| 488 | 20250110 | 112000 | 6331083850 | 38550 | 38550 | 38550 | 38550 | 525 |
| 489 | 20250110 | 111900 | 6310845100 | 38550 | 38500 | 38550 | 38500 | 66 |
| 490 | 20250110 | 111800 | 6308301000 | 38550 | 38600 | 38600 | 38550 | 213 |
| 491 | 20250110 | 111700 | 6300080550 | 38600 | 38500 | 38600 | 38500 | 398 |
| 492 | 20250110 | 111600 | 6284722750 | 38500 | 38500 | 38550 | 38500 | 156 |
| 493 | 20250110 | 111500 | 6278709800 | 38550 | 38550 | 38550 | 38500 | 541 |
| 494 | 20250110 | 111400 | 6257855550 | 38500 | 38500 | 38550 | 38500 | 126 |
| 495 | 20250110 | 111300 | 6253003100 | 38550 | 38500 | 38550 | 38500 | 120 |
| 496 | 20250110 | 111200 | 6248377150 | 38550 | 38450 | 38550 | 38450 | 921 |
| 497 | 20250110 | 111100 | 6212917900 | 38450 | 38450 | 38500 | 38400 | 35 |
| 498 | 20250110 | 111000 | 6211573350 | 38450 | 38450 | 38500 | 38450 | 255 |
| 499 | 20250110 | 110900 | 6201767000 | 38500 | 38350 | 38500 | 38350 | 1634 |
| 500 | 20250110 | 110800 | 6138965750 | 38150 | 38350 | 38400 | 38150 | 994 |
| 501 | 20250110 | 110700 | 6100980850 | 38350 | 38300 | 38350 | 38300 | 470 |
| 502 | 20250110 | 110600 | 6082979000 | 38250 | 38150 | 38300 | 38150 | 194 |
| 503 | 20250110 | 110500 | 6075554450 | 38150 | 38200 | 38250 | 38150 | 162 |
| 504 | 20250110 | 110400 | 6069370300 | 38200 | 38300 | 38300 | 38200 | 362 |
| 505 | 20250110 | 110300 | 6055516500 | 38300 | 38200 | 38300 | 38050 | 2940 |
| 506 | 20250110 | 110200 | 5943419550 | 38200 | 38150 | 38200 | 38150 | 165 |
| 507 | 20250110 | 110100 | 5937121550 | 38150 | 38150 | 38150 | 38150 | 18 |
| 508 | 20250110 | 110000 | 5936434850 | 38150 | 38150 | 38300 | 38100 | 320 |
| 509 | 20250110 | 105900 | 5924218400 | 38100 | 38150 | 38150 | 38100 | 813 |
| 510 | 20250110 | 105800 | 5893226250 | 38100 | 38250 | 38250 | 38100 | 526 |
| 511 | 20250110 | 105700 | 5873154550 | 38250 | 38150 | 38250 | 38150 | 609 |
| 512 | 20250110 | 105600 | 5849867900 | 38200 | 38200 | 38200 | 38150 | 948 |
| 513 | 20250110 | 105500 | 5813675600 | 38200 | 38200 | 38200 | 38200 | 985 |
| 514 | 20250110 | 105400 | 5776048600 | 38200 | 38200 | 38300 | 38200 | 143 |
| 515 | 20250110 | 105300 | 5770583350 | 38200 | 38250 | 38300 | 38200 | 2123 |
| 516 | 20250110 | 105200 | 5689471600 | 38250 | 38300 | 38350 | 38250 | 786 |
| 517 | 20250110 | 105100 | 5659371400 | 38350 | 38350 | 38350 | 38300 | 1326 |
| 518 | 20250110 | 105000 | 5608569800 | 38350 | 38400 | 38400 | 38350 | 152 |
| 519 | 20250110 | 104900 | 5602739600 | 38350 | 38400 | 38400 | 38350 | 114 |
| 520 | 20250110 | 104800 | 5598366250 | 38350 | 38400 | 38450 | 38350 | 1471 |
| 521 | 20250110 | 104700 | 5541925950 | 38400 | 38400 | 38400 | 38350 | 551 |
| 522 | 20250110 | 104600 | 5520768800 | 38450 | 38400 | 38450 | 38350 | 958 |
| 523 | 20250110 | 104500 | 5483985700 | 38400 | 38400 | 38450 | 38350 | 501 |
| 524 | 20250110 | 104400 | 5464745700 | 38400 | 38400 | 38450 | 38350 | 676 |
| 525 | 20250110 | 104300 | 5438766700 | 38400 | 38400 | 38400 | 38400 | 819 |
| 526 | 20250110 | 104200 | 5407317100 | 38400 | 38400 | 38450 | 38400 | 315 |
| 527 | 20250110 | 104100 | 5395207550 | 38400 | 38400 | 38450 | 38400 | 103 |
| 528 | 20250110 | 104000 | 5391250300 | 38400 | 38350 | 38400 | 38350 | 146 |
| 529 | 20250110 | 103900 | 5385646450 | 38300 | 38300 | 38400 | 38300 | 501 |
| 530 | 20250110 | 103800 | 5366448000 | 38350 | 38300 | 38350 | 38300 | 314 |
| 531 | 20250110 | 103700 | 5354409200 | 38300 | 38350 | 38450 | 38300 | 302 |
| 532 | 20250110 | 103600 | 5342826150 | 38400 | 38350 | 38400 | 38300 | 322 |
| 533 | 20250110 | 103500 | 5330469350 | 38400 | 38350 | 38400 | 38300 | 454 |
| 534 | 20250110 | 103400 | 5313044650 | 38400 | 38350 | 38400 | 38200 | 1532 |
| 535 | 20250110 | 103300 | 5254276550 | 38350 | 38350 | 38400 | 38100 | 2663 |
| 536 | 20250110 | 103200 | 5152379650 | 38400 | 38400 | 38450 | 38350 | 226 |
| 537 | 20250110 | 103100 | 5143702700 | 38400 | 38400 | 38400 | 38350 | 923 |
| 538 | 20250110 | 103000 | 5108259750 | 38400 | 38450 | 38450 | 38350 | 735 |
| 539 | 20250110 | 102900 | 5080031450 | 38450 | 38500 | 38550 | 38450 | 379 |
| 540 | 20250110 | 102800 | 5065444050 | 38550 | 38450 | 38650 | 38400 | 828 |
| 541 | 20250110 | 102700 | 5033548950 | 38400 | 38550 | 38550 | 38350 | 662 |
| 542 | 20250110 | 102600 | 5008093500 | 38550 | 38500 | 38700 | 38300 | 1909 |
| 543 | 20250110 | 102500 | 4934740550 | 38600 | 38600 | 38700 | 38450 | 2959 |
| 544 | 20250110 | 102400 | 4820682400 | 38600 | 38600 | 38700 | 38600 | 1278 |
| 545 | 20250110 | 102300 | 4771300350 | 38600 | 38900 | 38950 | 38600 | 2445 |
| 546 | 20250110 | 102200 | 4676579200 | 38900 | 38950 | 38950 | 38850 | 28 |
| 547 | 20250110 | 102100 | 4675489900 | 38900 | 38900 | 39000 | 38800 | 1052 |
| 548 | 20250110 | 102000 | 4634537800 | 38900 | 38850 | 38950 | 38800 | 1473 |
| 549 | 20250110 | 101900 | 4577339800 | 38800 | 39000 | 39000 | 38800 | 1897 |
| 550 | 20250110 | 101800 | 4503579300 | 39000 | 38900 | 39000 | 38900 | 803 |
| 551 | 20250110 | 101700 | 4472328450 | 38900 | 39000 | 39050 | 38900 | 1147 |
| 552 | 20250110 | 101600 | 4427618750 | 39100 | 39000 | 39100 | 39000 | 213 |
| 553 | 20250110 | 101500 | 4419299250 | 39000 | 39150 | 39150 | 39000 | 2018 |
| 554 | 20250110 | 101400 | 4340500200 | 39100 | 39100 | 39150 | 39100 | 324 |
| 555 | 20250110 | 101300 | 4327819950 | 39150 | 39000 | 39150 | 38950 | 1020 |
| 556 | 20250110 | 101200 | 4288021100 | 38950 | 39000 | 39000 | 38900 | 1456 |
| 557 | 20250110 | 101100 | 4231316350 | 38950 | 39000 | 39050 | 38900 | 1192 |
| 558 | 20250110 | 101000 | 4184886300 | 39000 | 38950 | 39050 | 38950 | 1054 |
| 559 | 20250110 | 100900 | 4143773000 | 39000 | 38900 | 39000 | 38850 | 887 |
| 560 | 20250110 | 100800 | 4109269450 | 38950 | 38850 | 38950 | 38850 | 261 |
| 561 | 20250110 | 100700 | 4099118850 | 38900 | 38950 | 38950 | 38850 | 756 |
| 562 | 20250110 | 100600 | 4069719000 | 39000 | 38950 | 39000 | 38900 | 587 |
| 563 | 20250110 | 100500 | 4046866800 | 38900 | 39050 | 39100 | 38800 | 2363 |
| 564 | 20250110 | 100400 | 3954850800 | 39000 | 39000 | 39100 | 38950 | 1975 |
| 565 | 20250110 | 100300 | 3877746950 | 39000 | 39050 | 39150 | 38950 | 3078 |
| 566 | 20250110 | 100200 | 3757687700 | 39200 | 39250 | 39350 | 39000 | 6787 |
| 567 | 20250110 | 100100 | 3491911600 | 39200 | 39300 | 39350 | 39150 | 4725 |
| 568 | 20250110 | 100000 | 3306423250 | 39300 | 38900 | 39300 | 38800 | 13575 |
| 569 | 20250110 | 095900 | 2776499500 | 38850 | 38750 | 38900 | 38700 | 4637 |
| 570 | 20250110 | 095800 | 2596585550 | 38750 | 38750 | 38800 | 38650 | 2517 |
| 571 | 20250110 | 095700 | 2499164000 | 38800 | 38750 | 38850 | 38700 | 2231 |
| 572 | 20250110 | 095600 | 2412620550 | 38800 | 38500 | 38800 | 38500 | 4129 |
| 573 | 20250110 | 095500 | 2252997650 | 38500 | 38350 | 38500 | 38300 | 3979 |
| 574 | 20250110 | 095400 | 2100081400 | 38350 | 38300 | 38350 | 38250 | 851 |
| 575 | 20250110 | 095300 | 2067481500 | 38300 | 38300 | 38350 | 38300 | 1539 |
| 576 | 20250110 | 095200 | 2008534050 | 38300 | 38300 | 38350 | 38300 | 1065 |
| 577 | 20250110 | 095100 | 1967736300 | 38300 | 38300 | 38350 | 38250 | 803 |
| 578 | 20250110 | 095000 | 1936971600 | 38300 | 38200 | 38300 | 38100 | 1756 |
| 579 | 20250110 | 094900 | 1869819000 | 38200 | 38100 | 38200 | 38100 | 420 |
| 580 | 20250110 | 094800 | 1853800450 | 38150 | 38200 | 38200 | 38100 | 305 |
| 581 | 20250110 | 094700 | 1842159800 | 38200 | 38200 | 38200 | 38150 | 48 |
| 582 | 20250110 | 094600 | 1840326250 | 38200 | 38150 | 38200 | 38050 | 229 |
| 583 | 20250110 | 094500 | 1831592900 | 38200 | 38100 | 38200 | 38050 | 1000 |
| 584 | 20250110 | 094400 | 1793500100 | 38100 | 38100 | 38100 | 38050 | 64 |
| 585 | 20250110 | 094300 | 1791062250 | 38050 | 38100 | 38150 | 38050 | 760 |
| 586 | 20250110 | 094200 | 1762104700 | 38150 | 37950 | 38150 | 37950 | 843 |
| 587 | 20250110 | 094100 | 1729989800 | 38150 | 37900 | 38200 | 37900 | 2507 |
| 588 | 20250110 | 094000 | 1634770300 | 38000 | 37950 | 38000 | 37900 | 610 |
| 589 | 20250110 | 093900 | 1611619350 | 37900 | 37900 | 37950 | 37850 | 379 |
| 590 | 20250110 | 093800 | 1597250750 | 37900 | 37900 | 38000 | 37850 | 821 |
| 591 | 20250110 | 093700 | 1566128850 | 37900 | 37950 | 38000 | 37850 | 1984 |
| 592 | 20250110 | 093600 | 1490937150 | 37950 | 38050 | 38050 | 37950 | 2365 |
| 593 | 20250110 | 093500 | 1401135750 | 38000 | 38050 | 38050 | 38000 | 590 |
| 594 | 20250110 | 093400 | 1378707350 | 38050 | 38100 | 38100 | 38000 | 107 |
| 595 | 20250110 | 093300 | 1374634950 | 38100 | 38050 | 38100 | 38000 | 188 |
| 596 | 20250110 | 093200 | 1367480400 | 38100 | 38050 | 38100 | 38050 | 982 |
| 597 | 20250110 | 093100 | 1330113000 | 38100 | 38100 | 38150 | 38050 | 388 |
| 598 | 20250110 | 093000 | 1315329450 | 38100 | 38000 | 38100 | 38000 | 656 |
| 599 | 20250110 | 092900 | 1290369300 | 38000 | 38150 | 38150 | 38000 | 280 |
| 600 | 20250110 | 092800 | 1279716550 | 38150 | 38150 | 38200 | 38050 | 1182 |
| 601 | 20250110 | 092700 | 1234706550 | 38150 | 38200 | 38200 | 38150 | 227 |
| 602 | 20250110 | 092600 | 1226045650 | 38200 | 38150 | 38200 | 38150 | 287 |
| 603 | 20250110 | 092500 | 1215089850 | 38200 | 38150 | 38200 | 38150 | 90 |
| 604 | 20250110 | 092400 | 1211652450 | 38200 | 38100 | 38200 | 38100 | 189 |
| 605 | 20250110 | 092300 | 1204438400 | 38200 | 38100 | 38200 | 38100 | 92 |
| 606 | 20250110 | 092200 | 1200924700 | 38200 | 38050 | 38200 | 38050 | 452 |
| 607 | 20250110 | 092100 | 1183682550 | 38150 | 38100 | 38150 | 38000 | 198 |
| 608 | 20250110 | 092000 | 1176141600 | 38100 | 38150 | 38150 | 38050 | 701 |
| 609 | 20250110 | 091900 | 1149464250 | 38150 | 38050 | 38150 | 38050 | 123 |
| 610 | 20250110 | 091800 | 1144772750 | 38050 | 38000 | 38150 | 38000 | 431 |
| 611 | 20250110 | 091700 | 1128364050 | 38150 | 38000 | 38150 | 38000 | 214 |
| 612 | 20250110 | 091600 | 1120218350 | 38050 | 38000 | 38200 | 37950 | 637 |
| 613 | 20250110 | 091500 | 1095956050 | 37950 | 38000 | 38100 | 37950 | 1082 |
| 614 | 20250110 | 091400 | 1054828700 | 38000 | 37950 | 38100 | 37950 | 223 |
| 615 | 20250110 | 091300 | 1046353300 | 37950 | 37900 | 37950 | 37900 | 727 |
| 616 | 20250110 | 091200 | 1018766150 | 37950 | 38150 | 38150 | 37900 | 832 |
| 617 | 20250110 | 091100 | 987169600 | 38000 | 37950 | 38200 | 37900 | 640 |
| 618 | 20250110 | 091000 | 962877650 | 37950 | 37950 | 38050 | 37900 | 1985 |
| 619 | 20250110 | 090900 | 887525150 | 38000 | 37950 | 38100 | 37900 | 1560 |
| 620 | 20250110 | 090800 | 828185500 | 37950 | 38250 | 38250 | 37950 | 5356 |
| 621 | 20250110 | 090700 | 624581450 | 38250 | 38100 | 38250 | 38100 | 510 |
| 622 | 20250110 | 090600 | 605101950 | 38100 | 38050 | 38250 | 38050 | 2003 |
| 623 | 20250110 | 090500 | 528746150 | 38000 | 38050 | 38050 | 37900 | 1253 |
| 624 | 20250110 | 090400 | 481146000 | 38000 | 38100 | 38150 | 38000 | 1120 |
| 625 | 20250110 | 090300 | 438539100 | 38100 | 38300 | 38300 | 38100 | 3178 |
| 626 | 20250110 | 090200 | 317308600 | 38300 | 38550 | 38650 | 38300 | 3479 |
| 627 | 20250110 | 090100 | 183571000 | 38450 | 38650 | 38650 | 38450 | 1674 |
| 628 | 20250110 | 090000 | 119136100 | 38600 | 38300 | 38700 | 38300 | 2991 |