31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250106 | 183800 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 4293 |
| 3 | 20250106 | 183700 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 4 | 20250106 | 183600 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 5 | 20250106 | 183500 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 6 | 20250106 | 183400 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 7 | 20250106 | 183300 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 8 | 20250106 | 183200 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 9 | 20250106 | 183100 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 10 | 20250106 | 183000 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 11 | 20250106 | 182900 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 12 | 20250106 | 182800 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 13 | 20250106 | 182700 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 14 | 20250106 | 182600 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 15 | 20250106 | 182500 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 16 | 20250106 | 182400 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 17 | 20250106 | 182300 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 18 | 20250106 | 182200 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 19 | 20250106 | 182100 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 20 | 20250106 | 182000 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 21 | 20250106 | 181900 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 22 | 20250106 | 181800 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 23 | 20250106 | 181700 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 24 | 20250106 | 181600 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 25 | 20250106 | 181500 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 26 | 20250106 | 181400 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 27 | 20250106 | 181300 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 28 | 20250106 | 181200 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 29 | 20250106 | 181100 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 30 | 20250106 | 181000 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 31 | 20250106 | 180900 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 32 | 20250106 | 180800 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 4293 |
| 33 | 20250106 | 180700 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 34 | 20250106 | 180600 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 35 | 20250106 | 180500 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 36 | 20250106 | 180400 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 37 | 20250106 | 180300 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 38 | 20250106 | 180200 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 39 | 20250106 | 180100 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 40 | 20250106 | 180000 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 41 | 20250106 | 175900 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 42 | 20250106 | 175800 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 43 | 20250106 | 175700 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 44 | 20250106 | 175600 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 45 | 20250106 | 175500 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 46 | 20250106 | 175400 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 47 | 20250106 | 175300 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 48 | 20250106 | 175200 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 49 | 20250106 | 175100 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 50 | 20250106 | 175000 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 51 | 20250106 | 174900 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 52 | 20250106 | 174800 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 53 | 20250106 | 174700 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 54 | 20250106 | 174600 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 55 | 20250106 | 174500 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 56 | 20250106 | 174400 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 57 | 20250106 | 174300 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 58 | 20250106 | 174200 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 59 | 20250106 | 174100 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 60 | 20250106 | 174000 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 61 | 20250106 | 173900 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 62 | 20250106 | 173800 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 4293 |
| 63 | 20250106 | 173700 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 64 | 20250106 | 173600 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 65 | 20250106 | 173500 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 66 | 20250106 | 173400 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 67 | 20250106 | 173300 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 68 | 20250106 | 173200 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 69 | 20250106 | 173100 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 70 | 20250106 | 173000 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 71 | 20250106 | 172900 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 72 | 20250106 | 172800 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 73 | 20250106 | 172700 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 74 | 20250106 | 172600 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 75 | 20250106 | 172500 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 76 | 20250106 | 172400 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 77 | 20250106 | 172300 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 78 | 20250106 | 172200 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 79 | 20250106 | 172100 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 80 | 20250106 | 172000 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 81 | 20250106 | 171900 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 82 | 20250106 | 171800 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 83 | 20250106 | 171700 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 84 | 20250106 | 171600 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 85 | 20250106 | 171500 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 86 | 20250106 | 171400 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 87 | 20250106 | 171300 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 88 | 20250106 | 171200 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 89 | 20250106 | 171100 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 90 | 20250106 | 171000 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 91 | 20250106 | 170900 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 92 | 20250106 | 170800 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 4293 |
| 93 | 20250106 | 170700 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 94 | 20250106 | 170600 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 95 | 20250106 | 170500 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 96 | 20250106 | 170400 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 97 | 20250106 | 170300 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 98 | 20250106 | 170200 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 99 | 20250106 | 170100 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 100 | 20250106 | 170000 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 101 | 20250106 | 165900 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 102 | 20250106 | 165800 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 103 | 20250106 | 165700 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 104 | 20250106 | 165600 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 105 | 20250106 | 165500 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 106 | 20250106 | 165400 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 107 | 20250106 | 165300 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 108 | 20250106 | 165200 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 109 | 20250106 | 165100 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 110 | 20250106 | 165000 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 111 | 20250106 | 164900 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 112 | 20250106 | 164800 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 113 | 20250106 | 164700 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 114 | 20250106 | 164600 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 115 | 20250106 | 164500 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 116 | 20250106 | 164400 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 117 | 20250106 | 164300 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 118 | 20250106 | 164200 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 119 | 20250106 | 164100 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 120 | 20250106 | 164000 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 121 | 20250106 | 163900 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 122 | 20250106 | 163800 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 4293 |
| 123 | 20250106 | 163700 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 124 | 20250106 | 163600 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 125 | 20250106 | 163500 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 126 | 20250106 | 163400 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 127 | 20250106 | 163300 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 128 | 20250106 | 163200 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 129 | 20250106 | 163100 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 130 | 20250106 | 163000 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 131 | 20250106 | 162900 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 132 | 20250106 | 162800 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 133 | 20250106 | 162700 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 134 | 20250106 | 162600 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 135 | 20250106 | 162500 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 136 | 20250106 | 162400 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 137 | 20250106 | 162300 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 138 | 20250106 | 162200 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 139 | 20250106 | 162100 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 140 | 20250106 | 162000 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 141 | 20250106 | 161900 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 142 | 20250106 | 161800 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 143 | 20250106 | 161700 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 144 | 20250106 | 161600 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 145 | 20250106 | 161500 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 146 | 20250106 | 161400 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 147 | 20250106 | 161300 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 148 | 20250106 | 161200 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 149 | 20250106 | 161100 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 150 | 20250106 | 161000 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 151 | 20250106 | 160900 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 152 | 20250106 | 160800 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 4293 |
| 153 | 20250106 | 160700 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 154 | 20250106 | 160600 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 155 | 20250106 | 160500 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 156 | 20250106 | 160400 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 157 | 20250106 | 160300 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 158 | 20250106 | 160200 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 159 | 20250106 | 160100 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 160 | 20250106 | 160000 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 161 | 20250106 | 155900 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 162 | 20250106 | 155800 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 163 | 20250106 | 155700 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 164 | 20250106 | 155600 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 165 | 20250106 | 155500 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 166 | 20250106 | 155400 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 167 | 20250106 | 155300 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 168 | 20250106 | 155200 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 169 | 20250106 | 155100 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 170 | 20250106 | 155000 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 171 | 20250106 | 154900 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 172 | 20250106 | 154800 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 173 | 20250106 | 154700 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 174 | 20250106 | 154600 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 175 | 20250106 | 154500 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 176 | 20250106 | 154400 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 177 | 20250106 | 154300 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 178 | 20250106 | 154200 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 179 | 20250106 | 154100 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 180 | 20250106 | 154000 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 181 | 20250106 | 153900 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 182 | 20250106 | 153800 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 4293 |
| 183 | 20250106 | 153700 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 184 | 20250106 | 153600 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 185 | 20250106 | 153500 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 186 | 20250106 | 153400 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 187 | 20250106 | 153300 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 188 | 20250106 | 153200 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 189 | 20250106 | 153100 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 190 | 20250106 | 153000 | 7515727600 | 22850 | 22850 | 22850 | 22850 | 4293 |
| 191 | 20250106 | 152900 | 7417632550 | 22850 | 22850 | 22850 | 22850 | 0 |
| 192 | 20250106 | 152800 | 7417632550 | 22850 | 22850 | 22850 | 22850 | 0 |
| 193 | 20250106 | 152700 | 7417632550 | 22850 | 22850 | 22850 | 22850 | 0 |
| 194 | 20250106 | 152600 | 7417632550 | 22850 | 22850 | 22850 | 22850 | 0 |
| 195 | 20250106 | 152500 | 7417632550 | 22850 | 22850 | 22850 | 22850 | 0 |
| 196 | 20250106 | 152400 | 7417632550 | 22850 | 22850 | 22850 | 22850 | 0 |
| 197 | 20250106 | 152300 | 7417632550 | 22850 | 22850 | 22850 | 22850 | 0 |
| 198 | 20250106 | 152200 | 7417632550 | 22850 | 22850 | 22850 | 22850 | 0 |
| 199 | 20250106 | 152100 | 7417632550 | 22850 | 22850 | 22850 | 22850 | 0 |
| 200 | 20250106 | 152000 | 7417632550 | 22850 | 22850 | 22850 | 22850 | 0 |
| 201 | 20250106 | 151900 | 7417632550 | 22850 | 22800 | 22850 | 22800 | 486 |
| 202 | 20250106 | 151800 | 7406551300 | 22800 | 22750 | 22800 | 22750 | 223 |
| 203 | 20250106 | 151700 | 7401469450 | 22800 | 22750 | 22800 | 22750 | 202 |
| 204 | 20250106 | 151600 | 7396864000 | 22800 | 22800 | 22800 | 22750 | 92 |
| 205 | 20250106 | 151500 | 7394767050 | 22750 | 22800 | 22800 | 22750 | 32 |
| 206 | 20250106 | 151400 | 7394037600 | 22800 | 22750 | 22800 | 22750 | 70 |
| 207 | 20250106 | 151300 | 7392442100 | 22800 | 22750 | 22800 | 22750 | 178 |
| 208 | 20250106 | 151200 | 7388384800 | 22750 | 22750 | 22800 | 22750 | 25 |
| 209 | 20250106 | 151100 | 7387815300 | 22750 | 22800 | 22850 | 22750 | 169 |
| 210 | 20250106 | 151000 | 7383960100 | 22750 | 22800 | 22800 | 22750 | 19 |
| 211 | 20250106 | 150900 | 7383527450 | 22800 | 22800 | 22800 | 22750 | 92 |
| 212 | 20250106 | 150800 | 7381430450 | 22800 | 22800 | 22800 | 22750 | 197 |
| 213 | 20250106 | 150700 | 7376939100 | 22800 | 22800 | 22800 | 22750 | 106 |
| 214 | 20250106 | 150600 | 7374522400 | 22750 | 22800 | 22800 | 22750 | 108 |
| 215 | 20250106 | 150500 | 7372060350 | 22750 | 22750 | 22750 | 22750 | 7 |
| 216 | 20250106 | 150400 | 7371901100 | 22750 | 22800 | 22800 | 22750 | 97 |
| 217 | 20250106 | 150300 | 7369691300 | 22800 | 22800 | 22850 | 22750 | 414 |
| 218 | 20250106 | 150200 | 7360250200 | 22800 | 22750 | 22800 | 22750 | 544 |
| 219 | 20250106 | 150100 | 7347848600 | 22800 | 22800 | 22800 | 22800 | 234 |
| 220 | 20250106 | 150000 | 7342513400 | 22750 | 22800 | 22800 | 22750 | 477 |
| 221 | 20250106 | 145900 | 7331640650 | 22750 | 22800 | 22800 | 22750 | 321 |
| 222 | 20250106 | 145800 | 7324322200 | 22800 | 22800 | 22800 | 22750 | 315 |
| 223 | 20250106 | 145700 | 7317151350 | 22750 | 22800 | 22800 | 22750 | 44 |
| 224 | 20250106 | 145600 | 7316148550 | 22750 | 22750 | 22800 | 22750 | 948 |
| 225 | 20250106 | 145500 | 7294579200 | 22750 | 22800 | 22800 | 22750 | 133 |
| 226 | 20250106 | 145400 | 7291547000 | 22800 | 22750 | 22800 | 22750 | 405 |
| 227 | 20250106 | 145300 | 7282313500 | 22750 | 22750 | 22800 | 22750 | 285 |
| 228 | 20250106 | 145200 | 7275826050 | 22800 | 22800 | 22800 | 22750 | 391 |
| 229 | 20250106 | 145100 | 7266921400 | 22800 | 22800 | 22800 | 22750 | 144 |
| 230 | 20250106 | 145000 | 7263638550 | 22800 | 22750 | 22800 | 22750 | 365 |
| 231 | 20250106 | 144900 | 7255318450 | 22800 | 22800 | 22800 | 22750 | 60 |
| 232 | 20250106 | 144800 | 7253950600 | 22800 | 22800 | 22850 | 22800 | 496 |
| 233 | 20250106 | 144700 | 7242637650 | 22850 | 22800 | 22850 | 22800 | 331 |
| 234 | 20250106 | 144600 | 7235074950 | 22850 | 22800 | 22850 | 22800 | 390 |
| 235 | 20250106 | 144500 | 7226180650 | 22850 | 22800 | 22850 | 22800 | 187 |
| 236 | 20250106 | 144400 | 7221914600 | 22850 | 22850 | 22900 | 22800 | 403 |
| 237 | 20250106 | 144300 | 7212705100 | 22800 | 22850 | 22850 | 22800 | 183 |
| 238 | 20250106 | 144200 | 7208523750 | 22900 | 22800 | 22900 | 22800 | 134 |
| 239 | 20250106 | 144100 | 7205464550 | 22800 | 22800 | 22800 | 22750 | 259 |
| 240 | 20250106 | 144000 | 7199559700 | 22800 | 22750 | 22800 | 22750 | 408 |
| 241 | 20250106 | 143900 | 7190257550 | 22800 | 22800 | 22800 | 22750 | 86 |
| 242 | 20250106 | 143800 | 7188297700 | 22800 | 22750 | 22800 | 22750 | 45 |
| 243 | 20250106 | 143700 | 7187272000 | 22750 | 22800 | 22800 | 22750 | 451 |
| 244 | 20250106 | 143600 | 7176989450 | 22800 | 22800 | 22800 | 22750 | 75 |
| 245 | 20250106 | 143500 | 7175279900 | 22800 | 22750 | 22800 | 22750 | 48 |
| 246 | 20250106 | 143400 | 7174185650 | 22750 | 22800 | 22800 | 22750 | 492 |
| 247 | 20250106 | 143300 | 7162973700 | 22750 | 22750 | 22800 | 22750 | 8115 |
| 248 | 20250106 | 143200 | 6978352600 | 22800 | 22800 | 22800 | 22750 | 51 |
| 249 | 20250106 | 143100 | 6977189950 | 22800 | 22800 | 22800 | 22750 | 1082 |
| 250 | 20250106 | 143000 | 6952572600 | 22800 | 22750 | 22800 | 22750 | 383 |
| 251 | 20250106 | 142900 | 6943841000 | 22750 | 22800 | 22850 | 22750 | 1381 |
| 252 | 20250106 | 142800 | 6912351850 | 22800 | 22850 | 22850 | 22800 | 253 |
| 253 | 20250106 | 142700 | 6906571450 | 22850 | 22850 | 22850 | 22800 | 583 |
| 254 | 20250106 | 142600 | 6893250250 | 22800 | 22850 | 22850 | 22800 | 66 |
| 255 | 20250106 | 142500 | 6891742300 | 22850 | 22850 | 22850 | 22800 | 95 |
| 256 | 20250106 | 142400 | 6889572450 | 22850 | 22850 | 22850 | 22800 | 432 |
| 257 | 20250106 | 142300 | 6879701550 | 22850 | 22850 | 22850 | 22800 | 149 |
| 258 | 20250106 | 142200 | 6876297150 | 22850 | 22850 | 22850 | 22800 | 158 |
| 259 | 20250106 | 142100 | 6872687050 | 22800 | 22850 | 22850 | 22800 | 50 |
| 260 | 20250106 | 142000 | 6871545850 | 22800 | 22800 | 22850 | 22800 | 576 |
| 261 | 20250106 | 141900 | 6858384550 | 22800 | 22850 | 22850 | 22800 | 33 |
| 262 | 20250106 | 141800 | 6857630700 | 22850 | 22900 | 22900 | 22850 | 356 |
| 263 | 20250106 | 141700 | 6849494450 | 22900 | 22900 | 22900 | 22850 | 349 |
| 264 | 20250106 | 141600 | 6841503950 | 22850 | 22900 | 22900 | 22850 | 186 |
| 265 | 20250106 | 141500 | 6837250100 | 22900 | 22850 | 22900 | 22850 | 66 |
| 266 | 20250106 | 141400 | 6835739000 | 22900 | 22900 | 22900 | 22850 | 1163 |
| 267 | 20250106 | 141300 | 6809148550 | 22850 | 22900 | 22950 | 22850 | 533 |
| 268 | 20250106 | 141200 | 6796961800 | 22900 | 22950 | 22950 | 22850 | 176 |
| 269 | 20250106 | 141100 | 6792930250 | 22900 | 22900 | 22950 | 22900 | 136 |
| 270 | 20250106 | 141000 | 6789814450 | 22900 | 22900 | 22950 | 22900 | 479 |
| 271 | 20250106 | 140900 | 6778829500 | 22950 | 22900 | 22950 | 22900 | 87 |
| 272 | 20250106 | 140800 | 6776833550 | 22950 | 22900 | 22950 | 22850 | 87 |
| 273 | 20250106 | 140700 | 6774838800 | 22900 | 22950 | 22950 | 22900 | 473 |
| 274 | 20250106 | 140600 | 6763991200 | 22950 | 22900 | 22950 | 22900 | 114 |
| 275 | 20250106 | 140500 | 6761378600 | 22900 | 22950 | 22950 | 22900 | 5148 |
| 276 | 20250106 | 140400 | 6643483250 | 22900 | 22950 | 22950 | 22900 | 340 |
| 277 | 20250106 | 140300 | 6635682050 | 22950 | 22900 | 22950 | 22900 | 129 |
| 278 | 20250106 | 140200 | 6632726850 | 22950 | 22900 | 22950 | 22900 | 336 |
| 279 | 20250106 | 140100 | 6625031050 | 22950 | 22900 | 22950 | 22900 | 62 |
| 280 | 20250106 | 140000 | 6623608450 | 22950 | 22850 | 22950 | 22850 | 331 |
| 281 | 20250106 | 135900 | 6616028700 | 22850 | 22900 | 22900 | 22850 | 117 |
| 282 | 20250106 | 135800 | 6613349700 | 22850 | 22900 | 22950 | 22850 | 185 |
| 283 | 20250106 | 135700 | 6609112250 | 22900 | 22900 | 22950 | 22850 | 327 |
| 284 | 20250106 | 135600 | 6601610200 | 22900 | 22900 | 22900 | 22850 | 652 |
| 285 | 20250106 | 135500 | 6586679750 | 22900 | 22950 | 22950 | 22900 | 164 |
| 286 | 20250106 | 135400 | 6582918800 | 22950 | 22950 | 22950 | 22900 | 394 |
| 287 | 20250106 | 135300 | 6573876650 | 22950 | 22950 | 22950 | 22850 | 4091 |
| 288 | 20250106 | 135200 | 6480193750 | 22950 | 22950 | 22950 | 22900 | 67 |
| 289 | 20250106 | 135100 | 6478656400 | 22900 | 22900 | 22950 | 22900 | 108 |
| 290 | 20250106 | 135000 | 6476178550 | 22900 | 22850 | 22950 | 22850 | 417 |
| 291 | 20250106 | 134900 | 6466615350 | 22900 | 22900 | 22900 | 22850 | 309 |
| 292 | 20250106 | 134800 | 6459539600 | 22900 | 22900 | 22900 | 22850 | 148 |
| 293 | 20250106 | 134700 | 6456150550 | 22900 | 22900 | 22900 | 22850 | 454 |
| 294 | 20250106 | 134600 | 6445754300 | 22900 | 22900 | 22900 | 22850 | 251 |
| 295 | 20250106 | 134500 | 6440011150 | 22900 | 22900 | 22900 | 22850 | 61 |
| 296 | 20250106 | 134400 | 6438614400 | 22900 | 22900 | 22900 | 22850 | 531 |
| 297 | 20250106 | 134300 | 6426462450 | 22900 | 22900 | 22900 | 22850 | 59 |
| 298 | 20250106 | 134200 | 6425111600 | 22850 | 22900 | 22900 | 22850 | 30 |
| 299 | 20250106 | 134100 | 6424424950 | 22850 | 22850 | 22900 | 22800 | 238 |
| 300 | 20250106 | 134000 | 6418982650 | 22850 | 22850 | 22900 | 22850 | 461 |
| 301 | 20250106 | 133900 | 6408434000 | 22900 | 22900 | 22900 | 22850 | 55 |
| 302 | 20250106 | 133800 | 6407174700 | 22850 | 22900 | 22900 | 22850 | 792 |
| 303 | 20250106 | 133700 | 6389038200 | 22900 | 22850 | 22900 | 22850 | 356 |
| 304 | 20250106 | 133600 | 6380886250 | 22900 | 22850 | 22900 | 22800 | 477 |
| 305 | 20250106 | 133500 | 6369999950 | 22850 | 22850 | 22900 | 22850 | 39 |
| 306 | 20250106 | 133400 | 6369107600 | 22850 | 22900 | 22900 | 22800 | 401 |
| 307 | 20250106 | 133300 | 6359930150 | 22850 | 22900 | 22900 | 22850 | 139 |
| 308 | 20250106 | 133200 | 6356749450 | 22850 | 22850 | 22900 | 22850 | 61 |
| 309 | 20250106 | 133100 | 6355355350 | 22900 | 22850 | 22900 | 22800 | 180 |
| 310 | 20250106 | 133000 | 6351242500 | 22900 | 22850 | 22900 | 22850 | 364 |
| 311 | 20250106 | 132900 | 6342907100 | 22900 | 22850 | 22900 | 22850 | 258 |
| 312 | 20250106 | 132800 | 6337007900 | 22850 | 22850 | 22900 | 22850 | 83 |
| 313 | 20250106 | 132700 | 6335109150 | 22900 | 22900 | 22900 | 22850 | 343 |
| 314 | 20250106 | 132600 | 6327255300 | 22850 | 22900 | 22900 | 22850 | 116 |
| 315 | 20250106 | 132500 | 6324600050 | 22850 | 22900 | 22900 | 22850 | 146 |
| 316 | 20250106 | 132400 | 6321262100 | 22850 | 22900 | 22900 | 22850 | 382 |
| 317 | 20250106 | 132300 | 6312514600 | 22900 | 22850 | 22900 | 22850 | 133 |
| 318 | 20250106 | 132200 | 6309469350 | 22900 | 22850 | 22900 | 22850 | 114 |
| 319 | 20250106 | 132100 | 6306860300 | 22900 | 22950 | 22950 | 22850 | 288 |
| 320 | 20250106 | 132000 | 6300264250 | 22950 | 22900 | 22950 | 22900 | 478 |
| 321 | 20250106 | 131900 | 6289302850 | 22950 | 22900 | 22950 | 22850 | 427 |
| 322 | 20250106 | 131800 | 6279531350 | 22950 | 22900 | 22950 | 22900 | 182 |
| 323 | 20250106 | 131700 | 6275361700 | 22950 | 22900 | 22950 | 22900 | 382 |
| 324 | 20250106 | 131600 | 6266611650 | 22950 | 22950 | 22950 | 22900 | 149 |
| 325 | 20250106 | 131500 | 6263194250 | 22950 | 22950 | 22950 | 22900 | 121 |
| 326 | 20250106 | 131400 | 6260420550 | 22900 | 22900 | 22950 | 22900 | 185 |
| 327 | 20250106 | 131300 | 6256181800 | 22900 | 22900 | 22900 | 22850 | 95 |
| 328 | 20250106 | 131200 | 6254006350 | 22850 | 22900 | 22900 | 22850 | 103 |
| 329 | 20250106 | 131100 | 6251647750 | 22900 | 22950 | 22950 | 22900 | 167 |
| 330 | 20250106 | 131000 | 6247821850 | 22950 | 22900 | 22950 | 22900 | 325 |
| 331 | 20250106 | 130900 | 6240363500 | 22950 | 22950 | 22950 | 22900 | 826 |
| 332 | 20250106 | 130800 | 6221443300 | 22950 | 22950 | 22950 | 22900 | 68 |
| 333 | 20250106 | 130700 | 6219883250 | 22900 | 22900 | 22950 | 22900 | 895 |
| 334 | 20250106 | 130600 | 6199350200 | 22950 | 22900 | 22950 | 22900 | 65 |
| 335 | 20250106 | 130500 | 6197858600 | 22900 | 22900 | 22950 | 22900 | 175 |
| 336 | 20250106 | 130400 | 6193845950 | 22900 | 22900 | 22950 | 22900 | 378 |
| 337 | 20250106 | 130300 | 6185173550 | 22900 | 22950 | 22950 | 22900 | 223 |
| 338 | 20250106 | 130200 | 6180065450 | 22950 | 22900 | 22950 | 22900 | 111 |
| 339 | 20250106 | 130100 | 6177518600 | 22950 | 22900 | 22950 | 22850 | 139 |
| 340 | 20250106 | 130000 | 6174335300 | 22950 | 22850 | 22950 | 22800 | 13707 |
| 341 | 20250106 | 125900 | 5860821400 | 22900 | 22950 | 22950 | 22850 | 602 |
| 342 | 20250106 | 125800 | 5847032450 | 22900 | 22950 | 22950 | 22850 | 358 |
| 343 | 20250106 | 125700 | 5838834600 | 22900 | 22850 | 22950 | 22850 | 374 |
| 344 | 20250106 | 125600 | 5830268950 | 22900 | 22900 | 22900 | 22900 | 44 |
| 345 | 20250106 | 125500 | 5829261350 | 22900 | 22850 | 22900 | 22850 | 125 |
| 346 | 20250106 | 125400 | 5826399750 | 22900 | 22900 | 22900 | 22850 | 337 |
| 347 | 20250106 | 125300 | 5818682650 | 22900 | 22900 | 22900 | 22900 | 115 |
| 348 | 20250106 | 125200 | 5816049150 | 22900 | 22900 | 22900 | 22850 | 103 |
| 349 | 20250106 | 125100 | 5813690700 | 22900 | 22900 | 22900 | 22900 | 92 |
| 350 | 20250106 | 125000 | 5811583900 | 22850 | 22850 | 22900 | 22850 | 972 |
| 351 | 20250106 | 124900 | 5789326550 | 22900 | 22900 | 22900 | 22850 | 861 |
| 352 | 20250106 | 124800 | 5769649950 | 22900 | 22900 | 22900 | 22900 | 67 |
| 353 | 20250106 | 124700 | 5768115650 | 22900 | 22900 | 22900 | 22850 | 415 |
| 354 | 20250106 | 124600 | 5758612550 | 22850 | 22900 | 22900 | 22850 | 85 |
| 355 | 20250106 | 124500 | 5756668600 | 22900 | 22900 | 22900 | 22850 | 94 |
| 356 | 20250106 | 124400 | 5754516750 | 22850 | 22900 | 22900 | 22850 | 359 |
| 357 | 20250106 | 124300 | 5746296050 | 22900 | 22900 | 22900 | 22850 | 141 |
| 358 | 20250106 | 124200 | 5743068250 | 22900 | 22950 | 22950 | 22900 | 97 |
| 359 | 20250106 | 124100 | 5740844550 | 22900 | 22900 | 22900 | 22900 | 24 |
| 360 | 20250106 | 124000 | 5740294950 | 22900 | 22900 | 22950 | 22850 | 396 |
| 361 | 20250106 | 123900 | 5731209700 | 22900 | 22850 | 22900 | 22850 | 91 |
| 362 | 20250106 | 123800 | 5729125850 | 22900 | 22950 | 22950 | 22900 | 185 |
| 363 | 20250106 | 123700 | 5724886550 | 22950 | 22950 | 22950 | 22900 | 647 |
| 364 | 20250106 | 123600 | 5710053900 | 22950 | 22900 | 22950 | 22900 | 133 |
| 365 | 20250106 | 123500 | 5707001700 | 22900 | 22900 | 22950 | 22900 | 94 |
| 366 | 20250106 | 123400 | 5704846500 | 22900 | 22900 | 22900 | 22900 | 651 |
| 367 | 20250106 | 123300 | 5689938600 | 22850 | 22850 | 22900 | 22850 | 127 |
| 368 | 20250106 | 123200 | 5687031350 | 22850 | 22900 | 22900 | 22850 | 530 |
| 369 | 20250106 | 123100 | 5674894450 | 22900 | 22900 | 22900 | 22850 | 77 |
| 370 | 20250106 | 123000 | 5673131200 | 22900 | 22900 | 22900 | 22850 | 383 |
| 371 | 20250106 | 122900 | 5664362350 | 22850 | 22900 | 22900 | 22850 | 218 |
| 372 | 20250106 | 122800 | 5659377900 | 22850 | 22850 | 22900 | 22850 | 54 |
| 373 | 20250106 | 122700 | 5658141500 | 22900 | 22850 | 22900 | 22850 | 333 |
| 374 | 20250106 | 122600 | 5650517350 | 22900 | 22800 | 22900 | 22800 | 147 |
| 375 | 20250106 | 122500 | 5647153250 | 22850 | 22900 | 22900 | 22800 | 262 |
| 376 | 20250106 | 122400 | 5641160350 | 22900 | 22900 | 22900 | 22850 | 313 |
| 377 | 20250106 | 122300 | 5633994250 | 22850 | 22850 | 22900 | 22800 | 183 |
| 378 | 20250106 | 122200 | 5629811050 | 22850 | 22800 | 22850 | 22800 | 975 |
| 379 | 20250106 | 122100 | 5607535400 | 22850 | 22850 | 22850 | 22750 | 547 |
| 380 | 20250106 | 122000 | 5595063750 | 22800 | 22850 | 22850 | 22800 | 426 |
| 381 | 20250106 | 121900 | 5585334400 | 22850 | 22800 | 22850 | 22800 | 537 |
| 382 | 20250106 | 121800 | 5573085950 | 22800 | 22850 | 22850 | 22800 | 69 |
| 383 | 20250106 | 121700 | 5571510100 | 22850 | 22850 | 22850 | 22850 | 425 |
| 384 | 20250106 | 121600 | 5561798850 | 22850 | 22850 | 22850 | 22800 | 115 |
| 385 | 20250106 | 121500 | 5559171600 | 22800 | 22850 | 22850 | 22800 | 144 |
| 386 | 20250106 | 121400 | 5555885650 | 22800 | 22800 | 22850 | 22800 | 332 |
| 387 | 20250106 | 121300 | 5548299950 | 22850 | 22800 | 22850 | 22800 | 133 |
| 388 | 20250106 | 121200 | 5545263700 | 22800 | 22850 | 22850 | 22800 | 136 |
| 389 | 20250106 | 121100 | 5542159100 | 22850 | 22800 | 22850 | 22800 | 373 |
| 390 | 20250106 | 121000 | 5533651450 | 22850 | 22800 | 22850 | 22800 | 354 |
| 391 | 20250106 | 120900 | 5525565100 | 22850 | 22850 | 22850 | 22850 | 92 |
| 392 | 20250106 | 120800 | 5523462900 | 22850 | 22850 | 22850 | 22800 | 84 |
| 393 | 20250106 | 120700 | 5521543900 | 22800 | 22800 | 22850 | 22800 | 522 |
| 394 | 20250106 | 120600 | 5509642050 | 22850 | 22800 | 22850 | 22800 | 86 |
| 395 | 20250106 | 120500 | 5507677100 | 22850 | 22850 | 22850 | 22800 | 96 |
| 396 | 20250106 | 120400 | 5505484550 | 22850 | 22850 | 22900 | 22850 | 369 |
| 397 | 20250106 | 120300 | 5497052450 | 22800 | 22850 | 22850 | 22800 | 55 |
| 398 | 20250106 | 120200 | 5495795800 | 22850 | 22800 | 22850 | 22800 | 202 |
| 399 | 20250106 | 120100 | 5491187300 | 22800 | 22850 | 22850 | 22800 | 181 |
| 400 | 20250106 | 120000 | 5487054150 | 22850 | 22800 | 22850 | 22800 | 611 |
| 401 | 20250106 | 115900 | 5473108900 | 22800 | 22800 | 22850 | 22800 | 93 |
| 402 | 20250106 | 115800 | 5470984700 | 22800 | 22800 | 22850 | 22800 | 77 |
| 403 | 20250106 | 115700 | 5469227900 | 22800 | 22800 | 22850 | 22750 | 11478 |
| 404 | 20250106 | 115600 | 5208005950 | 22800 | 22800 | 22900 | 22800 | 375 |
| 405 | 20250106 | 115500 | 5199451900 | 22800 | 22850 | 22900 | 22800 | 6275 |
| 406 | 20250106 | 115400 | 5056376250 | 22850 | 22850 | 22900 | 22850 | 671 |
| 407 | 20250106 | 115300 | 5041028500 | 22900 | 22850 | 22900 | 22850 | 134 |
| 408 | 20250106 | 115200 | 5037964350 | 22900 | 22850 | 22900 | 22850 | 80 |
| 409 | 20250106 | 115100 | 5036132500 | 22850 | 22950 | 22950 | 22850 | 117 |
| 410 | 20250106 | 115000 | 5033453250 | 22900 | 22850 | 22900 | 22850 | 438 |
| 411 | 20250106 | 114900 | 5023424450 | 22900 | 22850 | 22900 | 22850 | 5075 |
| 412 | 20250106 | 114800 | 4907457100 | 22900 | 22850 | 22950 | 22850 | 127 |
| 413 | 20250106 | 114700 | 4904547050 | 22900 | 22900 | 22950 | 22900 | 518 |
| 414 | 20250106 | 114600 | 4892681400 | 22850 | 22850 | 22850 | 22850 | 57 |
| 415 | 20250106 | 114500 | 4891378950 | 22900 | 22900 | 22950 | 22850 | 110 |
| 416 | 20250106 | 114400 | 4888859650 | 22900 | 22850 | 22950 | 22850 | 439 |
| 417 | 20250106 | 114300 | 4878808800 | 22900 | 22900 | 22950 | 22900 | 5676 |
| 418 | 20250106 | 114200 | 4748827900 | 22950 | 22900 | 22950 | 22900 | 192 |
| 419 | 20250106 | 114100 | 4744425350 | 22950 | 22950 | 22950 | 22900 | 90 |
| 420 | 20250106 | 114000 | 4742360100 | 23000 | 22900 | 23000 | 22900 | 625 |
| 421 | 20250106 | 113900 | 4728006550 | 22950 | 22950 | 22950 | 22900 | 124 |
| 422 | 20250106 | 113800 | 4725161300 | 22950 | 22950 | 23000 | 22900 | 346 |
| 423 | 20250106 | 113700 | 4717220050 | 22950 | 23000 | 23000 | 22950 | 439 |
| 424 | 20250106 | 113600 | 4707125800 | 23000 | 22950 | 23000 | 22900 | 1344 |
| 425 | 20250106 | 113500 | 4676278700 | 22950 | 23000 | 23000 | 22950 | 153 |
| 426 | 20250106 | 113400 | 4672764800 | 23000 | 22950 | 23000 | 22950 | 907 |
| 427 | 20250106 | 113300 | 4651909150 | 23000 | 22950 | 23000 | 22950 | 278 |
| 428 | 20250106 | 113200 | 4645524550 | 23000 | 22900 | 23000 | 22900 | 5317 |
| 429 | 20250106 | 113100 | 4523503900 | 22950 | 22950 | 22950 | 22900 | 636 |
| 430 | 20250106 | 113000 | 4508918700 | 22950 | 22800 | 22950 | 22800 | 4782 |
| 431 | 20250106 | 112900 | 4399518650 | 22850 | 22800 | 22850 | 22800 | 95 |
| 432 | 20250106 | 112800 | 4397348700 | 22850 | 22850 | 22850 | 22800 | 205 |
| 433 | 20250106 | 112700 | 4392670450 | 22850 | 22850 | 22850 | 22800 | 406 |
| 434 | 20250106 | 112600 | 4383396050 | 22800 | 22800 | 22850 | 22750 | 75 |
| 435 | 20250106 | 112500 | 4381683700 | 22800 | 22800 | 22850 | 22750 | 5142 |
| 436 | 20250106 | 112400 | 4264441250 | 22850 | 22750 | 22850 | 22750 | 572 |
| 437 | 20250106 | 112300 | 4251382850 | 22850 | 22800 | 22850 | 22750 | 9447 |
| 438 | 20250106 | 112200 | 4036184200 | 22800 | 22750 | 22800 | 22750 | 800 |
| 439 | 20250106 | 112100 | 4017954700 | 22800 | 22800 | 22800 | 22750 | 450 |
| 440 | 20250106 | 112000 | 4007707700 | 22800 | 22750 | 22800 | 22750 | 565 |
| 441 | 20250106 | 111900 | 3994826600 | 22750 | 22750 | 22800 | 22750 | 1215 |
| 442 | 20250106 | 111800 | 3967185300 | 22800 | 22750 | 22800 | 22750 | 227 |
| 443 | 20250106 | 111700 | 3962019300 | 22800 | 22800 | 22800 | 22750 | 450 |
| 444 | 20250106 | 111600 | 3951763450 | 22750 | 22750 | 22800 | 22750 | 96 |
| 445 | 20250106 | 111500 | 3949578400 | 22800 | 22750 | 22800 | 22750 | 495 |
| 446 | 20250106 | 111400 | 3938313100 | 22750 | 22700 | 22750 | 22700 | 341 |
| 447 | 20250106 | 111300 | 3930555700 | 22750 | 22700 | 22750 | 22700 | 94 |
| 448 | 20250106 | 111200 | 3928417900 | 22700 | 22700 | 22750 | 22700 | 100 |
| 449 | 20250106 | 111100 | 3926143950 | 22750 | 22650 | 22800 | 22650 | 8520 |
| 450 | 20250106 | 111000 | 3732468050 | 22700 | 22650 | 22700 | 22650 | 1935 |
| 451 | 20250106 | 110900 | 3688543800 | 22650 | 22700 | 22700 | 22650 | 165 |
| 452 | 20250106 | 110800 | 3684798750 | 22700 | 22600 | 22700 | 22600 | 107 |
| 453 | 20250106 | 110700 | 3682370700 | 22650 | 22650 | 22700 | 22600 | 462 |
| 454 | 20250106 | 110600 | 3671898300 | 22650 | 22600 | 22700 | 22600 | 145 |
| 455 | 20250106 | 110500 | 3668612300 | 22600 | 22650 | 22700 | 22600 | 451 |
| 456 | 20250106 | 110400 | 3658395800 | 22650 | 22650 | 22700 | 22600 | 3202 |
| 457 | 20250106 | 110300 | 3585858700 | 22700 | 22700 | 22700 | 22650 | 2096 |
| 458 | 20250106 | 110200 | 3538279900 | 22700 | 22650 | 22700 | 22650 | 101 |
| 459 | 20250106 | 110100 | 3535990150 | 22700 | 22650 | 22700 | 22650 | 651 |
| 460 | 20250106 | 110000 | 3521220350 | 22650 | 22700 | 22700 | 22650 | 659 |
| 461 | 20250106 | 105900 | 3506279250 | 22700 | 22600 | 22700 | 22600 | 3598 |
| 462 | 20250106 | 105800 | 3424782100 | 22600 | 22600 | 22650 | 22600 | 84 |
| 463 | 20250106 | 105700 | 3422880200 | 22650 | 22600 | 22650 | 22600 | 411 |
| 464 | 20250106 | 105600 | 3413571100 | 22650 | 22600 | 22650 | 22600 | 52 |
| 465 | 20250106 | 105500 | 3412393600 | 22650 | 22650 | 22650 | 22600 | 226 |
| 466 | 20250106 | 105400 | 3407284700 | 22650 | 22600 | 22650 | 22600 | 403 |
| 467 | 20250106 | 105300 | 3398156900 | 22600 | 22650 | 22650 | 22600 | 142 |
| 468 | 20250106 | 105200 | 3394946550 | 22650 | 22600 | 22650 | 22600 | 548 |
| 469 | 20250106 | 105100 | 3382559450 | 22650 | 22650 | 22650 | 22600 | 162 |
| 470 | 20250106 | 105000 | 3378890400 | 22600 | 22600 | 22650 | 22550 | 833 |
| 471 | 20250106 | 104900 | 3360060700 | 22650 | 22650 | 22650 | 22600 | 157 |
| 472 | 20250106 | 104800 | 3356510150 | 22600 | 22600 | 22650 | 22600 | 86 |
| 473 | 20250106 | 104700 | 3354564200 | 22600 | 22600 | 22650 | 22600 | 718 |
| 474 | 20250106 | 104600 | 3338335050 | 22550 | 22550 | 22600 | 22550 | 27 |
| 475 | 20250106 | 104500 | 3337725050 | 22550 | 22650 | 22650 | 22550 | 147 |
| 476 | 20250106 | 104400 | 3334402200 | 22650 | 22550 | 22650 | 22550 | 347 |
| 477 | 20250106 | 104300 | 3326559150 | 22600 | 22650 | 22650 | 22600 | 150 |
| 478 | 20250106 | 104200 | 3323168000 | 22650 | 22550 | 22650 | 22550 | 430 |
| 479 | 20250106 | 104100 | 3313454300 | 22600 | 22600 | 22650 | 22550 | 749 |
| 480 | 20250106 | 104000 | 3296530950 | 22650 | 22550 | 22650 | 22550 | 1574 |
| 481 | 20250106 | 103900 | 3260941150 | 22600 | 22550 | 22600 | 22550 | 27 |
| 482 | 20250106 | 103800 | 3260331150 | 22600 | 22500 | 22600 | 22500 | 25 |
| 483 | 20250106 | 103700 | 3259766350 | 22600 | 22600 | 22600 | 22500 | 380 |
| 484 | 20250106 | 103600 | 3251180800 | 22600 | 22550 | 22650 | 22500 | 360 |
| 485 | 20250106 | 103500 | 3243054100 | 22600 | 22650 | 22650 | 22600 | 225 |
| 486 | 20250106 | 103400 | 3237967950 | 22650 | 22550 | 22650 | 22550 | 209 |
| 487 | 20250106 | 103300 | 3233242050 | 22600 | 22650 | 22650 | 22600 | 137 |
| 488 | 20250106 | 103200 | 3230142250 | 22550 | 22600 | 22650 | 22550 | 165 |
| 489 | 20250106 | 103100 | 3226414750 | 22600 | 22650 | 22650 | 22600 | 180 |
| 490 | 20250106 | 103000 | 3222338000 | 22600 | 22600 | 22650 | 22600 | 850 |
| 491 | 20250106 | 102900 | 3203086250 | 22650 | 22550 | 22650 | 22550 | 234 |
| 492 | 20250106 | 102800 | 3197800100 | 22550 | 22550 | 22650 | 22550 | 26 |
| 493 | 20250106 | 102700 | 3197212400 | 22600 | 22550 | 22650 | 22550 | 577 |
| 494 | 20250106 | 102600 | 3184166150 | 22550 | 22600 | 22650 | 22550 | 179 |
| 495 | 20250106 | 102500 | 3180117050 | 22650 | 22600 | 22650 | 22550 | 112 |
| 496 | 20250106 | 102400 | 3177585200 | 22600 | 22550 | 22650 | 22550 | 350 |
| 497 | 20250106 | 102300 | 3169673850 | 22600 | 22600 | 22600 | 22600 | 49 |
| 498 | 20250106 | 102200 | 3168566450 | 22600 | 22600 | 22650 | 22550 | 161 |
| 499 | 20250106 | 102100 | 3164924300 | 22550 | 22650 | 22700 | 22550 | 443 |
| 500 | 20250106 | 102000 | 3154931050 | 22700 | 22650 | 22700 | 22550 | 950 |
| 501 | 20250106 | 101900 | 3133460450 | 22650 | 22650 | 22650 | 22600 | 287 |
| 502 | 20250106 | 101800 | 3126960350 | 22650 | 22650 | 22700 | 22600 | 1541 |
| 503 | 20250106 | 101700 | 3092058200 | 22650 | 22550 | 22700 | 22550 | 1384 |
| 504 | 20250106 | 101600 | 3060694000 | 22650 | 22600 | 22700 | 22550 | 2975 |
| 505 | 20250106 | 101500 | 2993313200 | 22650 | 22500 | 22650 | 22500 | 2488 |
| 506 | 20250106 | 101400 | 2937055650 | 22500 | 22550 | 22600 | 22500 | 694 |
| 507 | 20250106 | 101300 | 2921405200 | 22550 | 22550 | 22600 | 22550 | 685 |
| 508 | 20250106 | 101200 | 2905956100 | 22550 | 22550 | 22600 | 22550 | 242 |
| 509 | 20250106 | 101100 | 2900494300 | 22600 | 22600 | 22600 | 22550 | 534 |
| 510 | 20250106 | 101000 | 2888451100 | 22600 | 22550 | 22600 | 22550 | 426 |
| 511 | 20250106 | 100900 | 2878824000 | 22550 | 22650 | 22650 | 22550 | 257 |
| 512 | 20250106 | 100800 | 2873012450 | 22600 | 22600 | 22650 | 22600 | 109 |
| 513 | 20250106 | 100700 | 2870544400 | 22600 | 22600 | 22600 | 22550 | 410 |
| 514 | 20250106 | 100600 | 2861281550 | 22550 | 22600 | 22600 | 22550 | 279 |
| 515 | 20250106 | 100500 | 2854976250 | 22600 | 22650 | 22650 | 22600 | 79 |
| 516 | 20250106 | 100400 | 2853187100 | 22650 | 22550 | 22650 | 22550 | 695 |
| 517 | 20250106 | 100300 | 2837462700 | 22700 | 22700 | 22700 | 22550 | 1504 |
| 518 | 20250106 | 100200 | 2803413150 | 22650 | 22650 | 22700 | 22650 | 191 |
| 519 | 20250106 | 100100 | 2799085850 | 22650 | 22700 | 22700 | 22650 | 426 |
| 520 | 20250106 | 100000 | 2789420950 | 22700 | 22650 | 22700 | 22600 | 743 |
| 521 | 20250106 | 095900 | 2772568450 | 22600 | 22650 | 22700 | 22600 | 657 |
| 522 | 20250106 | 095800 | 2757684950 | 22700 | 22700 | 22700 | 22650 | 350 |
| 523 | 20250106 | 095700 | 2749740850 | 22700 | 22650 | 22700 | 22600 | 574 |
| 524 | 20250106 | 095600 | 2736738900 | 22650 | 22650 | 22650 | 22600 | 434 |
| 525 | 20250106 | 095500 | 2726909850 | 22650 | 22650 | 22650 | 22600 | 361 |
| 526 | 20250106 | 095400 | 2718745100 | 22650 | 22550 | 22650 | 22550 | 571 |
| 527 | 20250106 | 095300 | 2705829200 | 22600 | 22550 | 22600 | 22550 | 111 |
| 528 | 20250106 | 095200 | 2703324800 | 22550 | 22600 | 22600 | 22550 | 707 |
| 529 | 20250106 | 095100 | 2687370600 | 22550 | 22550 | 22600 | 22550 | 2715 |
| 530 | 20250106 | 095000 | 2626137100 | 22550 | 22600 | 22600 | 22500 | 674 |
| 531 | 20250106 | 094900 | 2610923000 | 22600 | 22600 | 22600 | 22500 | 343 |
| 532 | 20250106 | 094800 | 2603180550 | 22600 | 22550 | 22600 | 22500 | 561 |
| 533 | 20250106 | 094700 | 2590528950 | 22550 | 22550 | 22600 | 22500 | 744 |
| 534 | 20250106 | 094600 | 2573723600 | 22600 | 22550 | 22600 | 22550 | 391 |
| 535 | 20250106 | 094500 | 2564893850 | 22550 | 22600 | 22600 | 22550 | 225 |
| 536 | 20250106 | 094400 | 2559815150 | 22550 | 22550 | 22600 | 22550 | 248 |
| 537 | 20250106 | 094300 | 2554215050 | 22550 | 22550 | 22600 | 22500 | 422 |
| 538 | 20250106 | 094200 | 2544697850 | 22550 | 22550 | 22550 | 22550 | 174 |
| 539 | 20250106 | 094100 | 2540774150 | 22550 | 22550 | 22550 | 22500 | 362 |
| 540 | 20250106 | 094000 | 2532617700 | 22550 | 22550 | 22550 | 22450 | 1452 |
| 541 | 20250106 | 093900 | 2499953050 | 22550 | 22500 | 22550 | 22500 | 322 |
| 542 | 20250106 | 093800 | 2492706500 | 22500 | 22550 | 22550 | 22450 | 349 |
| 543 | 20250106 | 093700 | 2484841750 | 22550 | 22500 | 22600 | 22500 | 545 |
| 544 | 20250106 | 093600 | 2472549500 | 22500 | 22500 | 22600 | 22450 | 543 |
| 545 | 20250106 | 093500 | 2460323750 | 22500 | 22650 | 22650 | 22450 | 131 |
| 546 | 20250106 | 093400 | 2457371950 | 22450 | 22500 | 22650 | 22450 | 573 |
| 547 | 20250106 | 093300 | 2444423850 | 22500 | 22650 | 22700 | 22500 | 633 |
| 548 | 20250106 | 093200 | 2430120400 | 22600 | 22700 | 22750 | 22600 | 473 |
| 549 | 20250106 | 093100 | 2419383050 | 22700 | 22650 | 22750 | 22650 | 3192 |
| 550 | 20250106 | 093000 | 2346964650 | 22650 | 22600 | 22650 | 22550 | 1149 |
| 551 | 20250106 | 092900 | 2321000600 | 22600 | 22650 | 22650 | 22550 | 541 |
| 552 | 20250106 | 092800 | 2308763850 | 22500 | 22650 | 22700 | 22500 | 5963 |
| 553 | 20250106 | 092700 | 2173940850 | 22700 | 22650 | 22700 | 22600 | 2302 |
| 554 | 20250106 | 092600 | 2121796400 | 22650 | 22550 | 22650 | 22550 | 2745 |
| 555 | 20250106 | 092500 | 2059753850 | 22550 | 22500 | 22600 | 22450 | 1464 |
| 556 | 20250106 | 092400 | 2026753150 | 22450 | 22500 | 22550 | 22450 | 1775 |
| 557 | 20250106 | 092300 | 1986805800 | 22500 | 22500 | 22550 | 22500 | 1121 |
| 558 | 20250106 | 092200 | 1961570350 | 22500 | 22500 | 22600 | 22500 | 2630 |
| 559 | 20250106 | 092100 | 1902323100 | 22500 | 22550 | 22600 | 22500 | 2667 |
| 560 | 20250106 | 092000 | 1842292600 | 22550 | 22550 | 22550 | 22450 | 6276 |
| 561 | 20250106 | 091900 | 1701109050 | 22500 | 22600 | 22650 | 22500 | 5825 |
| 562 | 20250106 | 091800 | 1569901450 | 22600 | 22400 | 22650 | 22350 | 13608 |
| 563 | 20250106 | 091700 | 1264174900 | 22350 | 22350 | 22400 | 22300 | 1049 |
| 564 | 20250106 | 091600 | 1240727700 | 22300 | 22250 | 22400 | 22250 | 8388 |
| 565 | 20250106 | 091500 | 1053141450 | 22300 | 22200 | 22300 | 22200 | 1672 |
| 566 | 20250106 | 091400 | 1015944100 | 22200 | 22200 | 22250 | 22100 | 3096 |
| 567 | 20250106 | 091300 | 947211750 | 22200 | 22100 | 22200 | 22100 | 964 |
| 568 | 20250106 | 091200 | 925830600 | 22100 | 22050 | 22100 | 22000 | 726 |
| 569 | 20250106 | 091100 | 909812050 | 22050 | 22100 | 22100 | 21950 | 731 |
| 570 | 20250106 | 091000 | 893726950 | 22150 | 22150 | 22200 | 22000 | 1887 |
| 571 | 20250106 | 090900 | 852068700 | 22150 | 22250 | 22250 | 22150 | 1631 |
| 572 | 20250106 | 090800 | 815826750 | 22200 | 22300 | 22300 | 22150 | 423 |
| 573 | 20250106 | 090700 | 806430200 | 22300 | 22100 | 22300 | 22100 | 1398 |
| 574 | 20250106 | 090600 | 775421850 | 22100 | 22200 | 22200 | 22100 | 1613 |
| 575 | 20250106 | 090500 | 739714150 | 22250 | 22300 | 22400 | 22200 | 6074 |
| 576 | 20250106 | 090400 | 604214150 | 22300 | 22300 | 22300 | 22100 | 3654 |
| 577 | 20250106 | 090300 | 522881050 | 22250 | 22250 | 22300 | 22200 | 8882 |
| 578 | 20250106 | 090200 | 325246850 | 22300 | 22000 | 22350 | 22000 | 5174 |
| 579 | 20250106 | 090100 | 210506650 | 22050 | 21800 | 22100 | 21750 | 4006 |
| 580 | 20250106 | 090000 | 122505500 | 21850 | 21600 | 21900 | 21600 | 5643 |