32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250106 | 185300 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 4099 |
| 3 | 20250106 | 185200 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 4 | 20250106 | 185100 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 5 | 20250106 | 185000 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 6 | 20250106 | 184900 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 7 | 20250106 | 184800 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 8 | 20250106 | 184700 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 9 | 20250106 | 184600 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 10 | 20250106 | 184500 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 11 | 20250106 | 184400 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 12 | 20250106 | 184300 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 13 | 20250106 | 184200 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 14 | 20250106 | 184100 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 15 | 20250106 | 184000 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 16 | 20250106 | 183900 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 17 | 20250106 | 183800 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 18 | 20250106 | 183700 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 19 | 20250106 | 183600 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 20 | 20250106 | 183500 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 21 | 20250106 | 183400 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 22 | 20250106 | 183300 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 23 | 20250106 | 183200 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 24 | 20250106 | 183100 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 25 | 20250106 | 183000 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 26 | 20250106 | 182900 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 27 | 20250106 | 182800 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 28 | 20250106 | 182700 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 29 | 20250106 | 182600 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 30 | 20250106 | 182500 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 31 | 20250106 | 182400 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 32 | 20250106 | 182300 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 4099 |
| 33 | 20250106 | 182200 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 34 | 20250106 | 182100 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 35 | 20250106 | 182000 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 36 | 20250106 | 181900 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 37 | 20250106 | 181800 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 38 | 20250106 | 181700 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 39 | 20250106 | 181600 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 40 | 20250106 | 181500 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 41 | 20250106 | 181400 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 42 | 20250106 | 181300 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 43 | 20250106 | 181200 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 44 | 20250106 | 181100 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 45 | 20250106 | 181000 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 46 | 20250106 | 180900 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 47 | 20250106 | 180800 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 48 | 20250106 | 180700 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 49 | 20250106 | 180600 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 50 | 20250106 | 180500 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 51 | 20250106 | 180400 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 52 | 20250106 | 180300 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 53 | 20250106 | 180200 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 54 | 20250106 | 180100 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 55 | 20250106 | 180000 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 56 | 20250106 | 175900 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 57 | 20250106 | 175800 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 58 | 20250106 | 175700 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 59 | 20250106 | 175600 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 60 | 20250106 | 175500 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 61 | 20250106 | 175400 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 62 | 20250106 | 175300 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 4099 |
| 63 | 20250106 | 175200 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 64 | 20250106 | 175100 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 65 | 20250106 | 175000 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 66 | 20250106 | 174900 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 67 | 20250106 | 174800 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 68 | 20250106 | 174700 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 69 | 20250106 | 174600 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 70 | 20250106 | 174500 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 71 | 20250106 | 174400 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 72 | 20250106 | 174300 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 73 | 20250106 | 174200 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 74 | 20250106 | 174100 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 75 | 20250106 | 174000 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 76 | 20250106 | 173900 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 77 | 20250106 | 173800 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 78 | 20250106 | 173700 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 79 | 20250106 | 173600 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 80 | 20250106 | 173500 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 81 | 20250106 | 173400 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 82 | 20250106 | 173300 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 83 | 20250106 | 173200 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 84 | 20250106 | 173100 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 85 | 20250106 | 173000 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 86 | 20250106 | 172900 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 87 | 20250106 | 172800 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 88 | 20250106 | 172700 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 89 | 20250106 | 172600 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 90 | 20250106 | 172500 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 91 | 20250106 | 172400 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 92 | 20250106 | 172300 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 4099 |
| 93 | 20250106 | 172200 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 94 | 20250106 | 172100 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 95 | 20250106 | 172000 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 96 | 20250106 | 171900 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 97 | 20250106 | 171800 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 98 | 20250106 | 171700 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 99 | 20250106 | 171600 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 100 | 20250106 | 171500 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 101 | 20250106 | 171400 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 102 | 20250106 | 171300 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 103 | 20250106 | 171200 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 104 | 20250106 | 171100 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 105 | 20250106 | 171000 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 106 | 20250106 | 170900 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 107 | 20250106 | 170800 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 108 | 20250106 | 170700 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 109 | 20250106 | 170600 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 110 | 20250106 | 170500 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 111 | 20250106 | 170400 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 112 | 20250106 | 170300 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 113 | 20250106 | 170200 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 114 | 20250106 | 170100 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 115 | 20250106 | 170000 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 116 | 20250106 | 165900 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 117 | 20250106 | 165800 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 118 | 20250106 | 165700 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 119 | 20250106 | 165600 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 120 | 20250106 | 165500 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 121 | 20250106 | 165400 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 122 | 20250106 | 165300 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 4099 |
| 123 | 20250106 | 165200 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 124 | 20250106 | 165100 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 125 | 20250106 | 165000 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 126 | 20250106 | 164900 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 127 | 20250106 | 164800 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 128 | 20250106 | 164700 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 129 | 20250106 | 164600 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 130 | 20250106 | 164500 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 131 | 20250106 | 164400 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 132 | 20250106 | 164300 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 133 | 20250106 | 164200 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 134 | 20250106 | 164100 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 135 | 20250106 | 164000 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 136 | 20250106 | 163900 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 137 | 20250106 | 163800 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 138 | 20250106 | 163700 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 139 | 20250106 | 163600 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 140 | 20250106 | 163500 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 141 | 20250106 | 163400 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 142 | 20250106 | 163300 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 143 | 20250106 | 163200 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 144 | 20250106 | 163100 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 145 | 20250106 | 163000 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 146 | 20250106 | 162900 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 147 | 20250106 | 162800 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 148 | 20250106 | 162700 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 149 | 20250106 | 162600 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 150 | 20250106 | 162500 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 151 | 20250106 | 162400 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 152 | 20250106 | 162300 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 4099 |
| 153 | 20250106 | 162200 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 154 | 20250106 | 162100 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 155 | 20250106 | 162000 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 156 | 20250106 | 161900 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 157 | 20250106 | 161800 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 158 | 20250106 | 161700 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 159 | 20250106 | 161600 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 160 | 20250106 | 161500 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 161 | 20250106 | 161400 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 162 | 20250106 | 161300 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 163 | 20250106 | 161200 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 164 | 20250106 | 161100 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 165 | 20250106 | 161000 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 166 | 20250106 | 160900 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 167 | 20250106 | 160800 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 168 | 20250106 | 160700 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 169 | 20250106 | 160600 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 170 | 20250106 | 160500 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 171 | 20250106 | 160400 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 172 | 20250106 | 160300 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 173 | 20250106 | 160200 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 174 | 20250106 | 160100 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 175 | 20250106 | 160000 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 176 | 20250106 | 155900 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 177 | 20250106 | 155800 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 178 | 20250106 | 155700 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 179 | 20250106 | 155600 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 180 | 20250106 | 155500 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 181 | 20250106 | 155400 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 182 | 20250106 | 155300 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 4099 |
| 183 | 20250106 | 155200 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 184 | 20250106 | 155100 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 185 | 20250106 | 155000 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 186 | 20250106 | 154900 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 187 | 20250106 | 154800 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 188 | 20250106 | 154700 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 189 | 20250106 | 154600 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 190 | 20250106 | 154500 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 191 | 20250106 | 154400 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 192 | 20250106 | 154300 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 193 | 20250106 | 154200 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 194 | 20250106 | 154100 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 195 | 20250106 | 154000 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 196 | 20250106 | 153900 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 197 | 20250106 | 153800 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 198 | 20250106 | 153700 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 199 | 20250106 | 153600 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 200 | 20250106 | 153500 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 201 | 20250106 | 153400 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 202 | 20250106 | 153300 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 203 | 20250106 | 153200 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 204 | 20250106 | 153100 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 0 |
| 205 | 20250106 | 153000 | 12256016150 | 36600 | 36600 | 36600 | 36600 | 4099 |
| 206 | 20250106 | 152900 | 12105992750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 207 | 20250106 | 152800 | 12105992750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 208 | 20250106 | 152700 | 12105992750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 209 | 20250106 | 152600 | 12105992750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 210 | 20250106 | 152500 | 12105992750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 211 | 20250106 | 152400 | 12105992750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 212 | 20250106 | 152300 | 12105992750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 213 | 20250106 | 152200 | 12105992750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 214 | 20250106 | 152100 | 12105992750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 215 | 20250106 | 152000 | 12105992750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 216 | 20250106 | 151900 | 12105992750 | 36600 | 36450 | 36650 | 36450 | 1038 |
| 217 | 20250106 | 151800 | 12068009450 | 36500 | 36500 | 36550 | 36500 | 957 |
| 218 | 20250106 | 151700 | 12033076800 | 36550 | 36600 | 36600 | 36500 | 151 |
| 219 | 20250106 | 151600 | 12027555750 | 36600 | 36500 | 36600 | 36500 | 331 |
| 220 | 20250106 | 151500 | 12015460350 | 36550 | 36550 | 36600 | 36550 | 266 |
| 221 | 20250106 | 151400 | 12005734750 | 36600 | 36550 | 36600 | 36550 | 177 |
| 222 | 20250106 | 151300 | 11999263700 | 36600 | 36600 | 36600 | 36550 | 479 |
| 223 | 20250106 | 151200 | 11981741150 | 36600 | 36600 | 36600 | 36550 | 309 |
| 224 | 20250106 | 151100 | 11970436250 | 36600 | 36500 | 36600 | 36500 | 234 |
| 225 | 20250106 | 151000 | 11961879250 | 36550 | 36450 | 36550 | 36450 | 766 |
| 226 | 20250106 | 150900 | 11933916200 | 36450 | 36400 | 36500 | 36350 | 269 |
| 227 | 20250106 | 150800 | 11924113800 | 36350 | 36350 | 36400 | 36300 | 230 |
| 228 | 20250106 | 150700 | 11915750400 | 36400 | 36350 | 36400 | 36300 | 602 |
| 229 | 20250106 | 150600 | 11893867150 | 36250 | 36350 | 36350 | 36250 | 156 |
| 230 | 20250106 | 150500 | 11888202350 | 36350 | 36300 | 36400 | 36250 | 156 |
| 231 | 20250106 | 150400 | 11882540100 | 36350 | 36350 | 36450 | 36350 | 334 |
| 232 | 20250106 | 150300 | 11870382000 | 36450 | 36300 | 36450 | 36250 | 1235 |
| 233 | 20250106 | 150200 | 11825533600 | 36350 | 36300 | 36350 | 36250 | 711 |
| 234 | 20250106 | 150100 | 11799726200 | 36300 | 36350 | 36400 | 36250 | 928 |
| 235 | 20250106 | 150000 | 11766032350 | 36400 | 36500 | 36500 | 36400 | 1199 |
| 236 | 20250106 | 145900 | 11722345650 | 36500 | 36450 | 36500 | 36450 | 184 |
| 237 | 20250106 | 145800 | 11715634650 | 36450 | 36450 | 36500 | 36400 | 577 |
| 238 | 20250106 | 145700 | 11694617350 | 36450 | 36550 | 36550 | 36400 | 529 |
| 239 | 20250106 | 145600 | 11675314700 | 36550 | 36450 | 36550 | 36450 | 583 |
| 240 | 20250106 | 145500 | 11654030300 | 36500 | 36550 | 36550 | 36400 | 870 |
| 241 | 20250106 | 145400 | 11622286750 | 36500 | 36550 | 36600 | 36500 | 264 |
| 242 | 20250106 | 145300 | 11612637300 | 36600 | 36550 | 36650 | 36550 | 136 |
| 243 | 20250106 | 145200 | 11607662050 | 36650 | 36600 | 36650 | 36550 | 660 |
| 244 | 20250106 | 145100 | 11583504300 | 36600 | 36650 | 36650 | 36550 | 161 |
| 245 | 20250106 | 145000 | 11577612850 | 36650 | 36500 | 36650 | 36450 | 1376 |
| 246 | 20250106 | 144900 | 11527337050 | 36450 | 36450 | 36500 | 36450 | 416 |
| 247 | 20250106 | 144800 | 11512167000 | 36500 | 36500 | 36500 | 36450 | 295 |
| 248 | 20250106 | 144700 | 11501409650 | 36450 | 36500 | 36500 | 36450 | 189 |
| 249 | 20250106 | 144600 | 11494515900 | 36450 | 36500 | 36550 | 36450 | 601 |
| 250 | 20250106 | 144500 | 11472584450 | 36500 | 36400 | 36500 | 36400 | 191 |
| 251 | 20250106 | 144400 | 11465620550 | 36450 | 36550 | 36600 | 36450 | 1310 |
| 252 | 20250106 | 144300 | 11417817450 | 36600 | 36650 | 36650 | 36550 | 341 |
| 253 | 20250106 | 144200 | 11405346050 | 36600 | 36600 | 36600 | 36500 | 443 |
| 254 | 20250106 | 144100 | 11389136500 | 36550 | 36600 | 36650 | 36550 | 455 |
| 255 | 20250106 | 144000 | 11372500350 | 36650 | 36700 | 36700 | 36550 | 489 |
| 256 | 20250106 | 143900 | 11354587300 | 36700 | 36650 | 36700 | 36600 | 467 |
| 257 | 20250106 | 143800 | 11337483650 | 36650 | 36600 | 36700 | 36550 | 1488 |
| 258 | 20250106 | 143700 | 11282932050 | 36550 | 36500 | 36650 | 36450 | 1206 |
| 259 | 20250106 | 143600 | 11238874600 | 36450 | 36450 | 36500 | 36450 | 337 |
| 260 | 20250106 | 143500 | 11226588350 | 36450 | 36350 | 36450 | 36350 | 231 |
| 261 | 20250106 | 143400 | 11218178200 | 36400 | 36400 | 36400 | 36350 | 264 |
| 262 | 20250106 | 143300 | 11208581450 | 36400 | 36350 | 36450 | 36350 | 183 |
| 263 | 20250106 | 143200 | 11201924400 | 36350 | 36600 | 36700 | 36350 | 2067 |
| 264 | 20250106 | 143100 | 11126447500 | 36600 | 36600 | 36650 | 36550 | 456 |
| 265 | 20250106 | 143000 | 11109763900 | 36650 | 36600 | 36650 | 36550 | 363 |
| 266 | 20250106 | 142900 | 11096475150 | 36600 | 36600 | 36650 | 36600 | 106 |
| 267 | 20250106 | 142800 | 11092595500 | 36550 | 36600 | 36650 | 36550 | 331 |
| 268 | 20250106 | 142700 | 11080481450 | 36650 | 36700 | 36700 | 36550 | 366 |
| 269 | 20250106 | 142600 | 11067080150 | 36700 | 36450 | 36700 | 36400 | 2715 |
| 270 | 20250106 | 142500 | 10967865700 | 36400 | 36400 | 36500 | 36400 | 392 |
| 271 | 20250106 | 142400 | 10953577150 | 36400 | 36450 | 36500 | 36400 | 97 |
| 272 | 20250106 | 142300 | 10950041050 | 36500 | 36400 | 36500 | 36400 | 254 |
| 273 | 20250106 | 142200 | 10940784850 | 36400 | 36400 | 36400 | 36350 | 149 |
| 274 | 20250106 | 142100 | 10935362350 | 36350 | 36450 | 36450 | 36350 | 174 |
| 275 | 20250106 | 142000 | 10929033600 | 36400 | 36400 | 36450 | 36400 | 84 |
| 276 | 20250106 | 141900 | 10925975400 | 36400 | 36400 | 36450 | 36400 | 201 |
| 277 | 20250106 | 141800 | 10918655750 | 36350 | 36350 | 36400 | 36350 | 240 |
| 278 | 20250106 | 141700 | 10909929950 | 36350 | 36400 | 36400 | 36350 | 133 |
| 279 | 20250106 | 141600 | 10905090800 | 36400 | 36350 | 36400 | 36350 | 248 |
| 280 | 20250106 | 141500 | 10896071550 | 36400 | 36200 | 36400 | 36200 | 207 |
| 281 | 20250106 | 141400 | 10888558250 | 36250 | 36250 | 36250 | 36150 | 263 |
| 282 | 20250106 | 141300 | 10879034850 | 36250 | 36400 | 36400 | 36250 | 268 |
| 283 | 20250106 | 141200 | 10869305000 | 36350 | 36350 | 36350 | 36300 | 130 |
| 284 | 20250106 | 141100 | 10864581950 | 36300 | 36350 | 36350 | 36250 | 125 |
| 285 | 20250106 | 141000 | 10860040650 | 36350 | 36300 | 36400 | 36250 | 321 |
| 286 | 20250106 | 140900 | 10848380350 | 36300 | 36350 | 36400 | 36300 | 137 |
| 287 | 20250106 | 140800 | 10843402700 | 36350 | 36300 | 36450 | 36300 | 289 |
| 288 | 20250106 | 140700 | 10832900550 | 36350 | 36350 | 36400 | 36350 | 203 |
| 289 | 20250106 | 140600 | 10825519200 | 36350 | 36350 | 36400 | 36350 | 215 |
| 290 | 20250106 | 140500 | 10817697550 | 36350 | 36400 | 36400 | 36300 | 306 |
| 291 | 20250106 | 140400 | 10806580800 | 36350 | 36450 | 36500 | 36350 | 149 |
| 292 | 20250106 | 140300 | 10801149250 | 36450 | 36500 | 36500 | 36350 | 177 |
| 293 | 20250106 | 140200 | 10794697300 | 36500 | 36550 | 36700 | 36400 | 806 |
| 294 | 20250106 | 140100 | 10765228600 | 36600 | 36350 | 36600 | 36350 | 2856 |
| 295 | 20250106 | 140000 | 10661034300 | 36300 | 36250 | 36350 | 36200 | 139 |
| 296 | 20250106 | 135900 | 10655992150 | 36250 | 36200 | 36300 | 36100 | 907 |
| 297 | 20250106 | 135800 | 10623180700 | 36150 | 36200 | 36200 | 36150 | 217 |
| 298 | 20250106 | 135700 | 10615334200 | 36200 | 36200 | 36250 | 36150 | 660 |
| 299 | 20250106 | 135600 | 10591461900 | 36250 | 36200 | 36250 | 36200 | 417 |
| 300 | 20250106 | 135500 | 10576363850 | 36200 | 36300 | 36300 | 36200 | 661 |
| 301 | 20250106 | 135400 | 10552394000 | 36350 | 36300 | 36400 | 36250 | 736 |
| 302 | 20250106 | 135300 | 10525650300 | 36300 | 36200 | 36300 | 36150 | 261 |
| 303 | 20250106 | 135200 | 10516194650 | 36250 | 36250 | 36300 | 36200 | 203 |
| 304 | 20250106 | 135100 | 10508836050 | 36250 | 36350 | 36400 | 36150 | 754 |
| 305 | 20250106 | 135000 | 10481525200 | 36250 | 36550 | 36600 | 36250 | 3195 |
| 306 | 20250106 | 134900 | 10364926650 | 36550 | 36650 | 36650 | 36550 | 392 |
| 307 | 20250106 | 134800 | 10350576550 | 36650 | 36800 | 36850 | 36650 | 640 |
| 308 | 20250106 | 134700 | 10327052300 | 36800 | 36850 | 36850 | 36700 | 1069 |
| 309 | 20250106 | 134600 | 10287791950 | 36700 | 36850 | 36900 | 36700 | 1476 |
| 310 | 20250106 | 134500 | 10233508850 | 36850 | 36900 | 36900 | 36850 | 320 |
| 311 | 20250106 | 134400 | 10221715250 | 36850 | 36900 | 36900 | 36850 | 247 |
| 312 | 20250106 | 134300 | 10212606250 | 36900 | 37200 | 37200 | 36850 | 2990 |
| 313 | 20250106 | 134200 | 10101707300 | 37150 | 37150 | 37250 | 37100 | 1112 |
| 314 | 20250106 | 134100 | 10060370000 | 37150 | 37050 | 37200 | 37050 | 1518 |
| 315 | 20250106 | 134000 | 10003989650 | 37100 | 36900 | 37100 | 36900 | 3839 |
| 316 | 20250106 | 133900 | 9861836450 | 36900 | 36900 | 36950 | 36800 | 2097 |
| 317 | 20250106 | 133800 | 9784463700 | 36850 | 36550 | 37000 | 36550 | 9214 |
| 318 | 20250106 | 133700 | 9444680500 | 36550 | 36450 | 36600 | 36450 | 1379 |
| 319 | 20250106 | 133600 | 9394263200 | 36400 | 36500 | 36550 | 36400 | 471 |
| 320 | 20250106 | 133500 | 9377068800 | 36500 | 36400 | 36550 | 36400 | 870 |
| 321 | 20250106 | 133400 | 9345351500 | 36250 | 36350 | 36400 | 36250 | 115 |
| 322 | 20250106 | 133300 | 9341172650 | 36350 | 36350 | 36400 | 36300 | 132 |
| 323 | 20250106 | 133200 | 9336376400 | 36300 | 36500 | 36500 | 36250 | 296 |
| 324 | 20250106 | 133100 | 9325623500 | 36500 | 36350 | 36500 | 36250 | 896 |
| 325 | 20250106 | 133000 | 9292974100 | 36350 | 36300 | 36500 | 36300 | 1127 |
| 326 | 20250106 | 132900 | 9251908400 | 36350 | 36350 | 36350 | 36250 | 79 |
| 327 | 20250106 | 132800 | 9249040050 | 36300 | 36350 | 36350 | 36250 | 307 |
| 328 | 20250106 | 132700 | 9237887100 | 36350 | 36250 | 36350 | 36250 | 815 |
| 329 | 20250106 | 132600 | 9208304050 | 36300 | 36300 | 36300 | 36250 | 886 |
| 330 | 20250106 | 132500 | 9176182950 | 36300 | 36300 | 36300 | 36200 | 106 |
| 331 | 20250106 | 132400 | 9172339850 | 36300 | 36200 | 36300 | 36200 | 60 |
| 332 | 20250106 | 132300 | 9170165100 | 36150 | 36400 | 36400 | 36150 | 478 |
| 333 | 20250106 | 132200 | 9152857500 | 36350 | 36250 | 36400 | 36200 | 700 |
| 334 | 20250106 | 132100 | 9127420850 | 36200 | 36250 | 36250 | 36150 | 226 |
| 335 | 20250106 | 132000 | 9119241550 | 36250 | 36150 | 36250 | 36150 | 216 |
| 336 | 20250106 | 131900 | 9111414200 | 36100 | 36100 | 36200 | 36100 | 269 |
| 337 | 20250106 | 131800 | 9101681400 | 36100 | 35950 | 36150 | 35950 | 831 |
| 338 | 20250106 | 131700 | 9071700250 | 35950 | 36050 | 36100 | 35950 | 110 |
| 339 | 20250106 | 131600 | 9067742950 | 35950 | 35850 | 36100 | 35850 | 888 |
| 340 | 20250106 | 131500 | 9035766500 | 35850 | 35850 | 35900 | 35750 | 113 |
| 341 | 20250106 | 131400 | 9031716300 | 35750 | 35950 | 36000 | 35750 | 99 |
| 342 | 20250106 | 131300 | 9028159700 | 35950 | 36050 | 36100 | 35950 | 30 |
| 343 | 20250106 | 131200 | 9027077500 | 36100 | 35950 | 36100 | 35900 | 377 |
| 344 | 20250106 | 131100 | 9013524650 | 35950 | 35950 | 36000 | 35950 | 9 |
| 345 | 20250106 | 131000 | 9013200750 | 35900 | 36000 | 36100 | 35900 | 596 |
| 346 | 20250106 | 130900 | 8991718400 | 36000 | 35850 | 36000 | 35850 | 309 |
| 347 | 20250106 | 130800 | 8980601950 | 35900 | 35900 | 35900 | 35800 | 335 |
| 348 | 20250106 | 130700 | 8968607300 | 35900 | 35850 | 35900 | 35750 | 83 |
| 349 | 20250106 | 130600 | 8965631600 | 35850 | 35900 | 35900 | 35850 | 16 |
| 350 | 20250106 | 130500 | 8965057250 | 35900 | 35800 | 35900 | 35800 | 159 |
| 351 | 20250106 | 130400 | 8959359950 | 35800 | 36000 | 36000 | 35800 | 118 |
| 352 | 20250106 | 130300 | 8955121450 | 36000 | 35900 | 36000 | 35900 | 661 |
| 353 | 20250106 | 130200 | 8931357200 | 35850 | 35750 | 35900 | 35750 | 314 |
| 354 | 20250106 | 130100 | 8920112450 | 35650 | 35650 | 35800 | 35650 | 66 |
| 355 | 20250106 | 130000 | 8917757550 | 35800 | 35600 | 35800 | 35600 | 288 |
| 356 | 20250106 | 125900 | 8907483800 | 35600 | 35600 | 35600 | 35600 | 391 |
| 357 | 20250106 | 125800 | 8893564200 | 35600 | 35700 | 35700 | 35600 | 74 |
| 358 | 20250106 | 125700 | 8890926250 | 35700 | 35700 | 35700 | 35650 | 223 |
| 359 | 20250106 | 125600 | 8882976000 | 35700 | 35700 | 35700 | 35650 | 344 |
| 360 | 20250106 | 125500 | 8870695500 | 35700 | 35750 | 35750 | 35700 | 307 |
| 361 | 20250106 | 125400 | 8859733150 | 35800 | 35800 | 35800 | 35750 | 248 |
| 362 | 20250106 | 125300 | 8850866100 | 35800 | 35850 | 35850 | 35800 | 21 |
| 363 | 20250106 | 125200 | 8850114250 | 35800 | 35800 | 35800 | 35800 | 150 |
| 364 | 20250106 | 125100 | 8844744250 | 35800 | 35800 | 35800 | 35800 | 13 |
| 365 | 20250106 | 125000 | 8844278850 | 35750 | 35800 | 35800 | 35750 | 328 |
| 366 | 20250106 | 124900 | 8832537800 | 35800 | 35800 | 35850 | 35800 | 128 |
| 367 | 20250106 | 124800 | 8827954450 | 35800 | 35900 | 35900 | 35800 | 1819 |
| 368 | 20250106 | 124700 | 8762782850 | 35850 | 35800 | 35850 | 35800 | 231 |
| 369 | 20250106 | 124600 | 8754512200 | 35800 | 35750 | 35850 | 35750 | 1469 |
| 370 | 20250106 | 124500 | 8701919000 | 35750 | 35700 | 35750 | 35700 | 308 |
| 371 | 20250106 | 124400 | 8690917800 | 35650 | 35700 | 35800 | 35650 | 284 |
| 372 | 20250106 | 124300 | 8680776300 | 35800 | 35800 | 35850 | 35800 | 223 |
| 373 | 20250106 | 124200 | 8672792850 | 35900 | 35900 | 35900 | 35700 | 487 |
| 374 | 20250106 | 124100 | 8655370200 | 35900 | 35750 | 35900 | 35750 | 117 |
| 375 | 20250106 | 124000 | 8651184750 | 35800 | 35750 | 35900 | 35750 | 144 |
| 376 | 20250106 | 123900 | 8646033600 | 35850 | 35900 | 35900 | 35750 | 116 |
| 377 | 20250106 | 123800 | 8641880800 | 35900 | 35850 | 35900 | 35800 | 378 |
| 378 | 20250106 | 123700 | 8628312200 | 35800 | 35750 | 35850 | 35700 | 331 |
| 379 | 20250106 | 123600 | 8616470550 | 35800 | 35850 | 35950 | 35750 | 227 |
| 380 | 20250106 | 123500 | 8608344250 | 35850 | 35900 | 36100 | 35850 | 314 |
| 381 | 20250106 | 123400 | 8597074700 | 35900 | 35900 | 36050 | 35850 | 185 |
| 382 | 20250106 | 123300 | 8590432650 | 35850 | 35950 | 36100 | 35850 | 544 |
| 383 | 20250106 | 123200 | 8570883050 | 35900 | 35800 | 36000 | 35800 | 314 |
| 384 | 20250106 | 123100 | 8559605850 | 35900 | 35800 | 35950 | 35800 | 546 |
| 385 | 20250106 | 123000 | 8540028700 | 35800 | 35950 | 35950 | 35800 | 116 |
| 386 | 20250106 | 122900 | 8535875600 | 35950 | 35800 | 35950 | 35800 | 67 |
| 387 | 20250106 | 122800 | 8533475850 | 35800 | 35800 | 35950 | 35800 | 671 |
| 388 | 20250106 | 122700 | 8509425750 | 35800 | 35850 | 35900 | 35650 | 2132 |
| 389 | 20250106 | 122600 | 8433208900 | 35850 | 35850 | 36050 | 35850 | 513 |
| 390 | 20250106 | 122500 | 8414793850 | 35850 | 36100 | 36250 | 35850 | 1747 |
| 391 | 20250106 | 122400 | 8351870400 | 36100 | 36400 | 36400 | 36100 | 770 |
| 392 | 20250106 | 122300 | 8324027400 | 36400 | 36200 | 36400 | 36200 | 445 |
| 393 | 20250106 | 122200 | 8307886300 | 36200 | 36600 | 36700 | 36100 | 2105 |
| 394 | 20250106 | 122100 | 8231366600 | 36650 | 36400 | 36650 | 36400 | 1356 |
| 395 | 20250106 | 122000 | 8181868050 | 36650 | 36450 | 36650 | 36300 | 1044 |
| 396 | 20250106 | 121900 | 8143768200 | 36450 | 36450 | 36550 | 36300 | 1343 |
| 397 | 20250106 | 121800 | 8094785250 | 36250 | 36550 | 36600 | 36200 | 2107 |
| 398 | 20250106 | 121700 | 8018009650 | 36550 | 36750 | 36850 | 36500 | 1658 |
| 399 | 20250106 | 121600 | 7957265650 | 36800 | 36700 | 36900 | 36500 | 1981 |
| 400 | 20250106 | 121500 | 7884610650 | 36550 | 37000 | 37100 | 36500 | 4820 |
| 401 | 20250106 | 121400 | 7706763300 | 37050 | 36650 | 37100 | 36450 | 13681 |
| 402 | 20250106 | 121300 | 7202383950 | 36450 | 36600 | 36650 | 36450 | 1719 |
| 403 | 20250106 | 121200 | 7139466250 | 36500 | 36650 | 36700 | 36450 | 3242 |
| 404 | 20250106 | 121100 | 7020806500 | 36650 | 36400 | 36700 | 36200 | 2028 |
| 405 | 20250106 | 121000 | 6946680850 | 36400 | 36500 | 36550 | 36050 | 5370 |
| 406 | 20250106 | 120900 | 6751080650 | 36500 | 36200 | 36500 | 36100 | 3359 |
| 407 | 20250106 | 120800 | 6629066200 | 36200 | 36250 | 36300 | 35900 | 1447 |
| 408 | 20250106 | 120700 | 6576695000 | 36250 | 35600 | 36250 | 35600 | 5383 |
| 409 | 20250106 | 120600 | 6382985650 | 35600 | 35700 | 35700 | 35450 | 561 |
| 410 | 20250106 | 120500 | 6363030200 | 35700 | 35850 | 35850 | 35600 | 1247 |
| 411 | 20250106 | 120400 | 6318399600 | 35850 | 35900 | 35900 | 35800 | 171 |
| 412 | 20250106 | 120300 | 6312270800 | 35850 | 35850 | 35900 | 35800 | 332 |
| 413 | 20250106 | 120200 | 6300373950 | 35900 | 35900 | 35900 | 35900 | 29 |
| 414 | 20250106 | 120100 | 6299332850 | 35900 | 35900 | 35900 | 35850 | 232 |
| 415 | 20250106 | 120000 | 6291005400 | 35900 | 35850 | 35900 | 35850 | 233 |
| 416 | 20250106 | 115900 | 6282649350 | 35850 | 35850 | 35850 | 35800 | 125 |
| 417 | 20250106 | 115800 | 6278169700 | 35900 | 35900 | 35900 | 35800 | 185 |
| 418 | 20250106 | 115700 | 6271533600 | 35900 | 35900 | 35900 | 35800 | 1330 |
| 419 | 20250106 | 115600 | 6223813800 | 35900 | 35800 | 35900 | 35750 | 879 |
| 420 | 20250106 | 115500 | 6192316000 | 35750 | 35700 | 35750 | 35700 | 155 |
| 421 | 20250106 | 115400 | 6186776400 | 35700 | 35650 | 35700 | 35600 | 94 |
| 422 | 20250106 | 115300 | 6183422900 | 35600 | 35550 | 35600 | 35550 | 175 |
| 423 | 20250106 | 115200 | 6177193050 | 35550 | 35550 | 35600 | 35450 | 56 |
| 424 | 20250106 | 115100 | 6175202600 | 35550 | 35500 | 35600 | 35500 | 494 |
| 425 | 20250106 | 115000 | 6157644850 | 35500 | 35650 | 35650 | 35400 | 288 |
| 426 | 20250106 | 114900 | 6147422150 | 35650 | 35600 | 35700 | 35600 | 48 |
| 427 | 20250106 | 114800 | 6145710650 | 35700 | 35700 | 35750 | 35600 | 192 |
| 428 | 20250106 | 114700 | 6138866400 | 35750 | 35750 | 35750 | 35650 | 231 |
| 429 | 20250106 | 114600 | 6130611550 | 35650 | 35700 | 35750 | 35650 | 229 |
| 430 | 20250106 | 114500 | 6122436250 | 35700 | 35850 | 35850 | 35700 | 80 |
| 431 | 20250106 | 114400 | 6119573700 | 35800 | 35800 | 35900 | 35750 | 907 |
| 432 | 20250106 | 114300 | 6087087550 | 35800 | 35700 | 35800 | 35600 | 965 |
| 433 | 20250106 | 114200 | 6052715250 | 35700 | 35650 | 35700 | 35650 | 203 |
| 434 | 20250106 | 114100 | 6045468400 | 35700 | 35650 | 35700 | 35650 | 172 |
| 435 | 20250106 | 114000 | 6039332350 | 35650 | 35450 | 35650 | 35450 | 139 |
| 436 | 20250106 | 113900 | 6034387200 | 35450 | 35700 | 35700 | 35450 | 27 |
| 437 | 20250106 | 113800 | 6033423800 | 35700 | 35600 | 35700 | 35450 | 285 |
| 438 | 20250106 | 113700 | 6023271700 | 35700 | 35600 | 35750 | 35600 | 653 |
| 439 | 20250106 | 113600 | 5999969700 | 35600 | 35700 | 35700 | 35550 | 139 |
| 440 | 20250106 | 113500 | 5995018950 | 35650 | 35750 | 35750 | 35650 | 1034 |
| 441 | 20250106 | 113400 | 5958074450 | 35750 | 35650 | 35750 | 35450 | 523 |
| 442 | 20250106 | 113300 | 5939479250 | 35500 | 35700 | 35750 | 35500 | 567 |
| 443 | 20250106 | 113200 | 5919265300 | 35800 | 35850 | 35850 | 35650 | 682 |
| 444 | 20250106 | 113100 | 5894843450 | 35850 | 36000 | 36000 | 35850 | 886 |
| 445 | 20250106 | 113000 | 5863042200 | 35950 | 35900 | 36000 | 35850 | 699 |
| 446 | 20250106 | 112900 | 5837943400 | 36000 | 35950 | 36050 | 35950 | 427 |
| 447 | 20250106 | 112800 | 5822577300 | 35950 | 36050 | 36050 | 35850 | 1381 |
| 448 | 20250106 | 112700 | 5772961000 | 36050 | 35850 | 36100 | 35850 | 4652 |
| 449 | 20250106 | 112600 | 5605504850 | 35900 | 35700 | 35900 | 35500 | 3462 |
| 450 | 20250106 | 112500 | 5481650700 | 35700 | 35450 | 35700 | 35400 | 657 |
| 451 | 20250106 | 112400 | 5458329650 | 35450 | 35800 | 35800 | 35450 | 1604 |
| 452 | 20250106 | 112300 | 5401147450 | 35800 | 35350 | 35800 | 35350 | 4860 |
| 453 | 20250106 | 112200 | 5228179850 | 35350 | 35400 | 35400 | 35350 | 367 |
| 454 | 20250106 | 112100 | 5215197100 | 35400 | 35100 | 35450 | 35100 | 3050 |
| 455 | 20250106 | 112000 | 5107411050 | 35100 | 35150 | 35150 | 35100 | 449 |
| 456 | 20250106 | 111900 | 5091644900 | 35150 | 35100 | 35200 | 35100 | 661 |
| 457 | 20250106 | 111800 | 5068425400 | 35100 | 34900 | 35100 | 34900 | 1092 |
| 458 | 20250106 | 111700 | 5030205400 | 34900 | 34850 | 34900 | 34850 | 451 |
| 459 | 20250106 | 111600 | 5014467250 | 34950 | 34950 | 35000 | 34950 | 17 |
| 460 | 20250106 | 111500 | 5013873050 | 35000 | 34900 | 35000 | 34850 | 2613 |
| 461 | 20250106 | 111400 | 4922573050 | 34900 | 34700 | 34900 | 34700 | 632 |
| 462 | 20250106 | 111300 | 4900550400 | 34700 | 34600 | 34700 | 34600 | 174 |
| 463 | 20250106 | 111200 | 4894519150 | 34600 | 34450 | 34600 | 34450 | 463 |
| 464 | 20250106 | 111100 | 4878531500 | 34500 | 34550 | 34550 | 34500 | 50 |
| 465 | 20250106 | 111000 | 4876805200 | 34450 | 34550 | 34550 | 34450 | 213 |
| 466 | 20250106 | 110900 | 4869446250 | 34600 | 34450 | 34600 | 34400 | 657 |
| 467 | 20250106 | 110800 | 4846807750 | 34450 | 34450 | 34450 | 34400 | 307 |
| 468 | 20250106 | 110700 | 4836231700 | 34400 | 34450 | 34450 | 34400 | 95 |
| 469 | 20250106 | 110600 | 4832959000 | 34450 | 34450 | 34450 | 34450 | 24 |
| 470 | 20250106 | 110500 | 4832132200 | 34400 | 34450 | 34450 | 34400 | 15 |
| 471 | 20250106 | 110400 | 4831615700 | 34400 | 34400 | 34400 | 34400 | 266 |
| 472 | 20250106 | 110300 | 4822465300 | 34350 | 34300 | 34350 | 34300 | 101 |
| 473 | 20250106 | 110200 | 4818996300 | 34300 | 34350 | 34350 | 34300 | 559 |
| 474 | 20250106 | 110100 | 4799804950 | 34400 | 34400 | 34400 | 34400 | 200 |
| 475 | 20250106 | 110000 | 4792924950 | 34400 | 34400 | 34400 | 34350 | 211 |
| 476 | 20250106 | 105900 | 4785666650 | 34400 | 34400 | 34400 | 34400 | 103 |
| 477 | 20250106 | 105800 | 4782123450 | 34400 | 34400 | 34400 | 34400 | 15 |
| 478 | 20250106 | 105700 | 4781607450 | 34400 | 34400 | 34400 | 34400 | 292 |
| 479 | 20250106 | 105600 | 4771562650 | 34500 | 34400 | 34500 | 34400 | 36 |
| 480 | 20250106 | 105500 | 4770320850 | 34500 | 34450 | 34500 | 34350 | 93 |
| 481 | 20250106 | 105400 | 4767116800 | 34400 | 34400 | 34450 | 34400 | 1384 |
| 482 | 20250106 | 105300 | 4719505200 | 34450 | 34700 | 34700 | 34400 | 2657 |
| 483 | 20250106 | 105200 | 4627842250 | 34800 | 34700 | 34800 | 34700 | 88 |
| 484 | 20250106 | 105100 | 4624780450 | 34700 | 34700 | 34700 | 34700 | 2 |
| 485 | 20250106 | 105000 | 4624711050 | 34750 | 34750 | 34750 | 34750 | 201 |
| 486 | 20250106 | 104900 | 4617726300 | 34600 | 34600 | 34600 | 34600 | 5 |
| 487 | 20250106 | 104800 | 4617553300 | 34600 | 34800 | 34800 | 34600 | 3 |
| 488 | 20250106 | 104700 | 4617449300 | 34800 | 34600 | 34800 | 34600 | 1675 |
| 489 | 20250106 | 104600 | 4559475300 | 34750 | 34750 | 34750 | 34600 | 586 |
| 490 | 20250106 | 104500 | 4539156750 | 34750 | 34700 | 34800 | 34700 | 834 |
| 491 | 20250106 | 104400 | 4510211500 | 34650 | 34700 | 34700 | 34650 | 341 |
| 492 | 20250106 | 104300 | 4498380200 | 34700 | 34700 | 34700 | 34700 | 24 |
| 493 | 20250106 | 104200 | 4497547400 | 34700 | 34900 | 34900 | 34700 | 122 |
| 494 | 20250106 | 104100 | 4493307600 | 34800 | 34750 | 34900 | 34700 | 2166 |
| 495 | 20250106 | 104000 | 4418119050 | 34800 | 34800 | 34850 | 34800 | 20 |
| 496 | 20250106 | 103900 | 4417423000 | 34950 | 34950 | 34950 | 34800 | 83 |
| 497 | 20250106 | 103800 | 4414522450 | 34950 | 34950 | 34950 | 34800 | 328 |
| 498 | 20250106 | 103700 | 4403059000 | 34950 | 34800 | 34950 | 34800 | 121 |
| 499 | 20250106 | 103600 | 4398842500 | 34800 | 34800 | 34900 | 34750 | 40 |
| 500 | 20250106 | 103500 | 4397447500 | 34850 | 34800 | 34950 | 34800 | 215 |
| 501 | 20250106 | 103400 | 4389958400 | 34800 | 34850 | 34850 | 34800 | 64 |
| 502 | 20250106 | 103300 | 4387728150 | 34950 | 34950 | 35000 | 34850 | 873 |
| 503 | 20250106 | 103200 | 4357237650 | 34950 | 34700 | 34950 | 34700 | 599 |
| 504 | 20250106 | 103100 | 4336338850 | 34700 | 34800 | 34800 | 34650 | 273 |
| 505 | 20250106 | 103000 | 4326854150 | 34750 | 34600 | 34750 | 34600 | 280 |
| 506 | 20250106 | 102900 | 4317146200 | 34600 | 34700 | 34700 | 34600 | 42 |
| 507 | 20250106 | 102800 | 4315690800 | 34750 | 34750 | 34750 | 34750 | 3 |
| 508 | 20250106 | 102700 | 4315586550 | 34750 | 34700 | 34750 | 34600 | 85 |
| 509 | 20250106 | 102600 | 4312635950 | 34850 | 34600 | 34850 | 34600 | 501 |
| 510 | 20250106 | 102500 | 4295233800 | 34650 | 34300 | 34650 | 34300 | 1750 |
| 511 | 20250106 | 102400 | 4234786750 | 34300 | 34350 | 34450 | 34300 | 158 |
| 512 | 20250106 | 102300 | 4229363250 | 34300 | 34550 | 34550 | 34300 | 1850 |
| 513 | 20250106 | 102200 | 4165657500 | 34550 | 34550 | 34600 | 34550 | 484 |
| 514 | 20250106 | 102100 | 4148912400 | 34550 | 34600 | 34600 | 34550 | 490 |
| 515 | 20250106 | 102000 | 4131980200 | 34600 | 34700 | 34700 | 34600 | 719 |
| 516 | 20250106 | 101900 | 4107050850 | 34700 | 34750 | 34800 | 34700 | 592 |
| 517 | 20250106 | 101800 | 4086487150 | 34800 | 34800 | 34800 | 34800 | 30 |
| 518 | 20250106 | 101700 | 4085443150 | 34800 | 34800 | 34800 | 34800 | 262 |
| 519 | 20250106 | 101600 | 4076325550 | 34850 | 34850 | 34850 | 34850 | 396 |
| 520 | 20250106 | 101500 | 4062524950 | 34800 | 34750 | 34850 | 34750 | 290 |
| 521 | 20250106 | 101400 | 4052434100 | 34750 | 34800 | 34800 | 34750 | 120 |
| 522 | 20250106 | 101300 | 4048263050 | 34800 | 34700 | 34800 | 34700 | 415 |
| 523 | 20250106 | 101200 | 4033829700 | 34700 | 34800 | 34800 | 34700 | 180 |
| 524 | 20250106 | 101100 | 4027577750 | 34850 | 34900 | 34900 | 34850 | 473 |
| 525 | 20250106 | 101000 | 4011070200 | 34900 | 34850 | 34950 | 34700 | 701 |
| 526 | 20250106 | 100900 | 3986591950 | 34850 | 34800 | 34850 | 34700 | 202 |
| 527 | 20250106 | 100800 | 3979571200 | 34800 | 34650 | 34800 | 34650 | 7 |
| 528 | 20250106 | 100700 | 3979328500 | 34650 | 34650 | 34800 | 34650 | 453 |
| 529 | 20250106 | 100600 | 3963576400 | 34650 | 34650 | 34700 | 34600 | 215 |
| 530 | 20250106 | 100500 | 3956129500 | 34700 | 34750 | 34750 | 34600 | 976 |
| 531 | 20250106 | 100400 | 3922349250 | 34600 | 34700 | 34850 | 34600 | 1011 |
| 532 | 20250106 | 100300 | 3887339900 | 34700 | 34900 | 35000 | 34700 | 407 |
| 533 | 20250106 | 100200 | 3873182750 | 34850 | 34900 | 34900 | 34850 | 640 |
| 534 | 20250106 | 100100 | 3850864400 | 34900 | 34950 | 35050 | 34900 | 697 |
| 535 | 20250106 | 100000 | 3826491150 | 35000 | 34950 | 35100 | 34950 | 1349 |
| 536 | 20250106 | 095900 | 3779328050 | 34950 | 35000 | 35100 | 34950 | 1008 |
| 537 | 20250106 | 095800 | 3744056550 | 35050 | 35000 | 35100 | 35000 | 351 |
| 538 | 20250106 | 095700 | 3731765200 | 35000 | 35200 | 35200 | 35000 | 422 |
| 539 | 20250106 | 095600 | 3716943650 | 35300 | 35000 | 35300 | 35000 | 1469 |
| 540 | 20250106 | 095500 | 3665489550 | 35000 | 35300 | 35350 | 35000 | 966 |
| 541 | 20250106 | 095400 | 3631534250 | 35300 | 35250 | 35300 | 35150 | 880 |
| 542 | 20250106 | 095300 | 3600510800 | 35300 | 35400 | 35450 | 35250 | 811 |
| 543 | 20250106 | 095200 | 3571843500 | 35300 | 35400 | 35500 | 35250 | 4362 |
| 544 | 20250106 | 095100 | 3417297500 | 35400 | 35400 | 35450 | 35350 | 3349 |
| 545 | 20250106 | 095000 | 3298743550 | 35400 | 35400 | 35400 | 35400 | 0 |
| 546 | 20250106 | 094900 | 3298743550 | 35400 | 34950 | 35400 | 34950 | 5267 |
| 547 | 20250106 | 094800 | 3112763550 | 35150 | 35000 | 35150 | 34950 | 392 |
| 548 | 20250106 | 094700 | 3098987200 | 34950 | 35000 | 35150 | 34900 | 372 |
| 549 | 20250106 | 094600 | 3085950700 | 34950 | 35000 | 35200 | 34950 | 1395 |
| 550 | 20250106 | 094500 | 3036950350 | 35200 | 35250 | 35300 | 35000 | 800 |
| 551 | 20250106 | 094400 | 3008771450 | 35200 | 35150 | 35250 | 35000 | 535 |
| 552 | 20250106 | 094300 | 2989931750 | 35000 | 35050 | 35100 | 34950 | 2091 |
| 553 | 20250106 | 094200 | 2916725900 | 35050 | 35200 | 35250 | 35050 | 1165 |
| 554 | 20250106 | 094100 | 2875749900 | 35150 | 35100 | 35200 | 35100 | 996 |
| 555 | 20250106 | 094000 | 2840768700 | 35100 | 35050 | 35150 | 35050 | 408 |
| 556 | 20250106 | 093900 | 2826436100 | 35050 | 35250 | 35300 | 35000 | 2725 |
| 557 | 20250106 | 093800 | 2730678300 | 35350 | 34900 | 35400 | 34850 | 5592 |
| 558 | 20250106 | 093700 | 2534025500 | 34900 | 34500 | 34900 | 34500 | 5754 |
| 559 | 20250106 | 093600 | 2334212750 | 34500 | 34550 | 34600 | 34500 | 358 |
| 560 | 20250106 | 093500 | 2321850050 | 34500 | 34500 | 34550 | 34500 | 344 |
| 561 | 20250106 | 093400 | 2309973950 | 34550 | 34350 | 34550 | 34350 | 1446 |
| 562 | 20250106 | 093300 | 2260087800 | 34350 | 34350 | 34350 | 34300 | 1090 |
| 563 | 20250106 | 093200 | 2222646500 | 34500 | 34400 | 34500 | 34300 | 641 |
| 564 | 20250106 | 093100 | 2200562100 | 34400 | 34300 | 34400 | 34200 | 835 |
| 565 | 20250106 | 093000 | 2171906050 | 34300 | 34300 | 34300 | 34150 | 381 |
| 566 | 20250106 | 092900 | 2158855150 | 34300 | 34500 | 34500 | 34300 | 669 |
| 567 | 20250106 | 092800 | 2135843200 | 34500 | 34550 | 34550 | 34450 | 666 |
| 568 | 20250106 | 092700 | 2112871400 | 34500 | 34600 | 34600 | 34500 | 474 |
| 569 | 20250106 | 092600 | 2096486600 | 34550 | 34450 | 34600 | 34400 | 2437 |
| 570 | 20250106 | 092500 | 2012448600 | 34400 | 34250 | 34400 | 34200 | 928 |
| 571 | 20250106 | 092400 | 1980588850 | 34250 | 34300 | 34300 | 34200 | 359 |
| 572 | 20250106 | 092300 | 1968294800 | 34300 | 34250 | 34300 | 34200 | 461 |
| 573 | 20250106 | 092200 | 1952503900 | 34300 | 34050 | 34300 | 34050 | 535 |
| 574 | 20250106 | 092100 | 1934198900 | 34050 | 34200 | 34300 | 34050 | 1530 |
| 575 | 20250106 | 092000 | 1881845650 | 34150 | 34250 | 34300 | 34150 | 254 |
| 576 | 20250106 | 091900 | 1873151450 | 34150 | 34300 | 34400 | 34050 | 1514 |
| 577 | 20250106 | 091800 | 1821295250 | 34200 | 34400 | 34400 | 34100 | 695 |
| 578 | 20250106 | 091700 | 1797499300 | 34400 | 34500 | 34600 | 34350 | 824 |
| 579 | 20250106 | 091600 | 1769079000 | 34500 | 34100 | 34550 | 34100 | 3694 |
| 580 | 20250106 | 091500 | 1642084500 | 34100 | 34200 | 34350 | 34100 | 1006 |
| 581 | 20250106 | 091400 | 1607704650 | 34250 | 34500 | 34750 | 34250 | 4194 |
| 582 | 20250106 | 091300 | 1463040550 | 34500 | 33950 | 34550 | 33900 | 5185 |
| 583 | 20250106 | 091200 | 1285379200 | 33950 | 33800 | 34200 | 33750 | 6400 |
| 584 | 20250106 | 091100 | 1067938500 | 33800 | 33500 | 33900 | 33500 | 6001 |
| 585 | 20250106 | 091000 | 865468550 | 33500 | 33700 | 33750 | 33450 | 1526 |
| 586 | 20250106 | 090900 | 814159250 | 33700 | 33650 | 33750 | 33500 | 5600 |
| 587 | 20250106 | 090800 | 625586350 | 33500 | 32900 | 33700 | 32900 | 4523 |
| 588 | 20250106 | 090700 | 474920100 | 32900 | 32900 | 33000 | 32900 | 2212 |
| 589 | 20250106 | 090600 | 402055050 | 32900 | 32500 | 33000 | 32400 | 7257 |
| 590 | 20250106 | 090500 | 163648350 | 32350 | 32400 | 32500 | 32350 | 2998 |
| 591 | 20250106 | 090400 | 66330650 | 32350 | 32350 | 32500 | 32300 | 417 |
| 592 | 20250106 | 090300 | 52800850 | 32450 | 32450 | 32450 | 32350 | 193 |
| 593 | 20250106 | 090200 | 46551300 | 32450 | 32600 | 32600 | 32400 | 225 |
| 594 | 20250106 | 090100 | 39239350 | 32550 | 32300 | 32600 | 32300 | 639 |
| 595 | 20250106 | 090000 | 18475450 | 32300 | 32200 | 32300 | 32150 | 571 |