32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250107 | 190300 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 8749 |
| 3 | 20250107 | 190200 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 4 | 20250107 | 190100 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 5 | 20250107 | 190000 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 6 | 20250107 | 185900 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 7 | 20250107 | 185800 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 8 | 20250107 | 185700 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 9 | 20250107 | 185600 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 10 | 20250107 | 185500 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 11 | 20250107 | 185400 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 12 | 20250107 | 185300 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 13 | 20250107 | 185200 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 14 | 20250107 | 185100 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 15 | 20250107 | 185000 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 16 | 20250107 | 184900 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 17 | 20250107 | 184800 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 18 | 20250107 | 184700 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 19 | 20250107 | 184600 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 20 | 20250107 | 184500 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 21 | 20250107 | 184400 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 22 | 20250107 | 184300 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 23 | 20250107 | 184200 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 24 | 20250107 | 184100 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 25 | 20250107 | 184000 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 26 | 20250107 | 183900 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 27 | 20250107 | 183800 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 28 | 20250107 | 183700 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 29 | 20250107 | 183600 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 30 | 20250107 | 183500 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 31 | 20250107 | 183400 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 32 | 20250107 | 183300 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 8749 |
| 33 | 20250107 | 183200 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 34 | 20250107 | 183100 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 35 | 20250107 | 183000 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 36 | 20250107 | 182900 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 37 | 20250107 | 182800 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 38 | 20250107 | 182700 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 39 | 20250107 | 182600 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 40 | 20250107 | 182500 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 41 | 20250107 | 182400 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 42 | 20250107 | 182300 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 43 | 20250107 | 182200 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 44 | 20250107 | 182100 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 45 | 20250107 | 182000 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 46 | 20250107 | 181900 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 47 | 20250107 | 181800 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 48 | 20250107 | 181700 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 49 | 20250107 | 181600 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 50 | 20250107 | 181500 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 51 | 20250107 | 181400 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 52 | 20250107 | 181300 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 53 | 20250107 | 181200 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 54 | 20250107 | 181100 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 55 | 20250107 | 181000 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 56 | 20250107 | 180900 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 57 | 20250107 | 180800 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 58 | 20250107 | 180700 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 59 | 20250107 | 180600 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 60 | 20250107 | 180500 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 61 | 20250107 | 180400 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 62 | 20250107 | 180300 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 8749 |
| 63 | 20250107 | 180200 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 64 | 20250107 | 180100 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 65 | 20250107 | 180000 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 66 | 20250107 | 175900 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 67 | 20250107 | 175800 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 68 | 20250107 | 175700 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 69 | 20250107 | 175600 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 70 | 20250107 | 175500 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 71 | 20250107 | 175400 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 72 | 20250107 | 175300 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 73 | 20250107 | 175200 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 74 | 20250107 | 175100 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 75 | 20250107 | 175000 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 76 | 20250107 | 174900 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 77 | 20250107 | 174800 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 78 | 20250107 | 174700 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 79 | 20250107 | 174600 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 80 | 20250107 | 174500 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 81 | 20250107 | 174400 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 82 | 20250107 | 174300 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 83 | 20250107 | 174200 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 84 | 20250107 | 174100 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 85 | 20250107 | 174000 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 86 | 20250107 | 173900 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 87 | 20250107 | 173800 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 88 | 20250107 | 173700 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 89 | 20250107 | 173600 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 90 | 20250107 | 173500 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 91 | 20250107 | 173400 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 92 | 20250107 | 173300 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 8749 |
| 93 | 20250107 | 173200 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 94 | 20250107 | 173100 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 95 | 20250107 | 173000 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 96 | 20250107 | 172900 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 97 | 20250107 | 172800 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 98 | 20250107 | 172700 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 99 | 20250107 | 172600 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 100 | 20250107 | 172500 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 101 | 20250107 | 172400 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 102 | 20250107 | 172300 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 103 | 20250107 | 172200 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 104 | 20250107 | 172100 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 105 | 20250107 | 172000 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 106 | 20250107 | 171900 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 107 | 20250107 | 171800 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 108 | 20250107 | 171700 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 109 | 20250107 | 171600 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 110 | 20250107 | 171500 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 111 | 20250107 | 171400 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 112 | 20250107 | 171300 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 113 | 20250107 | 171200 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 114 | 20250107 | 171100 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 115 | 20250107 | 171000 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 116 | 20250107 | 170900 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 117 | 20250107 | 170800 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 118 | 20250107 | 170700 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 119 | 20250107 | 170600 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 120 | 20250107 | 170500 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 121 | 20250107 | 170400 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 122 | 20250107 | 170300 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 8749 |
| 123 | 20250107 | 170200 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 124 | 20250107 | 170100 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 125 | 20250107 | 170000 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 126 | 20250107 | 165900 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 127 | 20250107 | 165800 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 128 | 20250107 | 165700 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 129 | 20250107 | 165600 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 130 | 20250107 | 165500 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 131 | 20250107 | 165400 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 132 | 20250107 | 165300 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 133 | 20250107 | 165200 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 134 | 20250107 | 165100 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 135 | 20250107 | 165000 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 136 | 20250107 | 164900 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 137 | 20250107 | 164800 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 138 | 20250107 | 164700 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 139 | 20250107 | 164600 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 140 | 20250107 | 164500 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 141 | 20250107 | 164400 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 142 | 20250107 | 164300 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 143 | 20250107 | 164200 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 144 | 20250107 | 164100 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 145 | 20250107 | 164000 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 146 | 20250107 | 163900 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 147 | 20250107 | 163800 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 148 | 20250107 | 163700 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 149 | 20250107 | 163600 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 150 | 20250107 | 163500 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 151 | 20250107 | 163400 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 152 | 20250107 | 163300 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 8749 |
| 153 | 20250107 | 163200 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 154 | 20250107 | 163100 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 155 | 20250107 | 163000 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 156 | 20250107 | 162900 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 157 | 20250107 | 162800 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 158 | 20250107 | 162700 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 159 | 20250107 | 162600 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 160 | 20250107 | 162500 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 161 | 20250107 | 162400 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 162 | 20250107 | 162300 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 163 | 20250107 | 162200 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 164 | 20250107 | 162100 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 165 | 20250107 | 162000 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 166 | 20250107 | 161900 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 167 | 20250107 | 161800 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 168 | 20250107 | 161700 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 169 | 20250107 | 161600 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 170 | 20250107 | 161500 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 171 | 20250107 | 161400 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 172 | 20250107 | 161300 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 173 | 20250107 | 161200 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 174 | 20250107 | 161100 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 175 | 20250107 | 161000 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 176 | 20250107 | 160900 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 177 | 20250107 | 160800 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 178 | 20250107 | 160700 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 179 | 20250107 | 160600 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 180 | 20250107 | 160500 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 181 | 20250107 | 160400 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 182 | 20250107 | 160300 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 8749 |
| 183 | 20250107 | 160200 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 184 | 20250107 | 160100 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 185 | 20250107 | 160000 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 186 | 20250107 | 155900 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 187 | 20250107 | 155800 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 188 | 20250107 | 155700 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 189 | 20250107 | 155600 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 190 | 20250107 | 155500 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 191 | 20250107 | 155400 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 192 | 20250107 | 155300 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 193 | 20250107 | 155200 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 194 | 20250107 | 155100 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 195 | 20250107 | 155000 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 196 | 20250107 | 154900 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 197 | 20250107 | 154800 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 198 | 20250107 | 154700 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 199 | 20250107 | 154600 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 200 | 20250107 | 154500 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 201 | 20250107 | 154400 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 202 | 20250107 | 154300 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 203 | 20250107 | 154200 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 204 | 20250107 | 154100 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 205 | 20250107 | 154000 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 206 | 20250107 | 153900 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 207 | 20250107 | 153800 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 208 | 20250107 | 153700 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 209 | 20250107 | 153600 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 210 | 20250107 | 153500 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 211 | 20250107 | 153400 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 212 | 20250107 | 153300 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 8749 |
| 213 | 20250107 | 153200 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 214 | 20250107 | 153100 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 0 |
| 215 | 20250107 | 153000 | 10712566400 | 49200 | 49200 | 49200 | 49200 | 8749 |
| 216 | 20250107 | 152900 | 10282115600 | 49350 | 49350 | 49350 | 49350 | 0 |
| 217 | 20250107 | 152800 | 10282115600 | 49350 | 49350 | 49350 | 49350 | 0 |
| 218 | 20250107 | 152700 | 10282115600 | 49350 | 49350 | 49350 | 49350 | 0 |
| 219 | 20250107 | 152600 | 10282115600 | 49350 | 49350 | 49350 | 49350 | 0 |
| 220 | 20250107 | 152500 | 10282115600 | 49350 | 49350 | 49350 | 49350 | 0 |
| 221 | 20250107 | 152400 | 10282115600 | 49350 | 49350 | 49350 | 49350 | 0 |
| 222 | 20250107 | 152300 | 10282115600 | 49350 | 49350 | 49350 | 49350 | 0 |
| 223 | 20250107 | 152200 | 10282115600 | 49350 | 49350 | 49350 | 49350 | 0 |
| 224 | 20250107 | 152100 | 10282115600 | 49350 | 49350 | 49350 | 49350 | 0 |
| 225 | 20250107 | 152000 | 10282115600 | 49350 | 49350 | 49350 | 49350 | 0 |
| 226 | 20250107 | 151900 | 10282115600 | 49350 | 49350 | 49400 | 49300 | 281 |
| 227 | 20250107 | 151800 | 10268249600 | 49300 | 49450 | 49450 | 49300 | 294 |
| 228 | 20250107 | 151700 | 10253738300 | 49450 | 49300 | 49500 | 49300 | 1679 |
| 229 | 20250107 | 151600 | 10170772550 | 49350 | 49300 | 49350 | 49300 | 423 |
| 230 | 20250107 | 151500 | 10149907300 | 49300 | 49200 | 49450 | 49200 | 2526 |
| 231 | 20250107 | 151400 | 10025184100 | 49250 | 49250 | 49300 | 49200 | 567 |
| 232 | 20250107 | 151300 | 9997257000 | 49250 | 49300 | 49300 | 49250 | 267 |
| 233 | 20250107 | 151200 | 9984099100 | 49300 | 49450 | 49450 | 49300 | 452 |
| 234 | 20250107 | 151100 | 9961788600 | 49400 | 49100 | 49400 | 49100 | 3341 |
| 235 | 20250107 | 151000 | 9796883100 | 49100 | 49100 | 49200 | 49050 | 2200 |
| 236 | 20250107 | 150900 | 9688834950 | 49150 | 49150 | 49150 | 49100 | 306 |
| 237 | 20250107 | 150800 | 9673806800 | 49100 | 49100 | 49150 | 49100 | 154 |
| 238 | 20250107 | 150700 | 9666244400 | 49100 | 49100 | 49150 | 49100 | 217 |
| 239 | 20250107 | 150600 | 9655587050 | 49100 | 49150 | 49150 | 49100 | 249 |
| 240 | 20250107 | 150500 | 9643359850 | 49100 | 49100 | 49150 | 49050 | 685 |
| 241 | 20250107 | 150400 | 9609724750 | 49100 | 49050 | 49100 | 49000 | 351 |
| 242 | 20250107 | 150300 | 9592508550 | 49050 | 49100 | 49100 | 49050 | 631 |
| 243 | 20250107 | 150200 | 9561556550 | 49050 | 49050 | 49100 | 49050 | 436 |
| 244 | 20250107 | 150100 | 9540168450 | 49100 | 49050 | 49100 | 49050 | 478 |
| 245 | 20250107 | 150000 | 9516720900 | 49100 | 49050 | 49100 | 49050 | 460 |
| 246 | 20250107 | 145900 | 9494154350 | 49050 | 49050 | 49100 | 49050 | 252 |
| 247 | 20250107 | 145800 | 9481792650 | 49100 | 49100 | 49100 | 49050 | 247 |
| 248 | 20250107 | 145700 | 9469675050 | 49050 | 49050 | 49100 | 49050 | 387 |
| 249 | 20250107 | 145600 | 9450691450 | 49050 | 49050 | 49100 | 49050 | 368 |
| 250 | 20250107 | 145500 | 9432637600 | 49100 | 49050 | 49100 | 49050 | 523 |
| 251 | 20250107 | 145400 | 9406981850 | 49100 | 49100 | 49100 | 49050 | 261 |
| 252 | 20250107 | 145300 | 9394179150 | 49050 | 49050 | 49100 | 49050 | 363 |
| 253 | 20250107 | 145200 | 9376371100 | 49100 | 49100 | 49100 | 49050 | 390 |
| 254 | 20250107 | 145100 | 9357232450 | 49100 | 49100 | 49150 | 49100 | 476 |
| 255 | 20250107 | 145000 | 9333858550 | 49100 | 49100 | 49150 | 49100 | 335 |
| 256 | 20250107 | 144900 | 9317409450 | 49100 | 49100 | 49150 | 49100 | 366 |
| 257 | 20250107 | 144800 | 9299437350 | 49100 | 49100 | 49150 | 49100 | 462 |
| 258 | 20250107 | 144700 | 9276750850 | 49100 | 49050 | 49150 | 49050 | 459 |
| 259 | 20250107 | 144600 | 9254214550 | 49050 | 49100 | 49150 | 49050 | 704 |
| 260 | 20250107 | 144500 | 9219656250 | 49100 | 49100 | 49150 | 49100 | 920 |
| 261 | 20250107 | 144400 | 9174482400 | 49100 | 49100 | 49150 | 49100 | 201 |
| 262 | 20250107 | 144300 | 9164611150 | 49100 | 49100 | 49150 | 49100 | 194 |
| 263 | 20250107 | 144200 | 9155084550 | 49100 | 49100 | 49150 | 49100 | 266 |
| 264 | 20250107 | 144100 | 9142023600 | 49100 | 49100 | 49150 | 49100 | 355 |
| 265 | 20250107 | 144000 | 9124585600 | 49100 | 49100 | 49150 | 49100 | 197 |
| 266 | 20250107 | 143900 | 9114912150 | 49100 | 49100 | 49150 | 49100 | 277 |
| 267 | 20250107 | 143800 | 9101309350 | 49150 | 49100 | 49150 | 49100 | 329 |
| 268 | 20250107 | 143700 | 9085154800 | 49100 | 49100 | 49150 | 49100 | 238 |
| 269 | 20250107 | 143600 | 9073465500 | 49150 | 49100 | 49150 | 49100 | 362 |
| 270 | 20250107 | 143500 | 9055690050 | 49100 | 49100 | 49150 | 49100 | 273 |
| 271 | 20250107 | 143400 | 9042285250 | 49100 | 49100 | 49150 | 49100 | 546 |
| 272 | 20250107 | 143300 | 9015473450 | 49100 | 49150 | 49150 | 49100 | 239 |
| 273 | 20250107 | 143200 | 9003737550 | 49100 | 49100 | 49150 | 49100 | 331 |
| 274 | 20250107 | 143100 | 8987478900 | 49100 | 49100 | 49150 | 49100 | 225 |
| 275 | 20250107 | 143000 | 8976427900 | 49100 | 49150 | 49150 | 49100 | 220 |
| 276 | 20250107 | 142900 | 8965625150 | 49100 | 49200 | 49200 | 49100 | 475 |
| 277 | 20250107 | 142800 | 8942278800 | 49150 | 49150 | 49200 | 49150 | 198 |
| 278 | 20250107 | 142700 | 8932545950 | 49150 | 49150 | 49150 | 49100 | 326 |
| 279 | 20250107 | 142600 | 8916530750 | 49100 | 49150 | 49200 | 49050 | 998 |
| 280 | 20250107 | 142500 | 8867496200 | 49100 | 49100 | 49150 | 49100 | 564 |
| 281 | 20250107 | 142400 | 8839795900 | 49150 | 49050 | 49150 | 49050 | 1016 |
| 282 | 20250107 | 142300 | 8789920950 | 49100 | 49050 | 49150 | 49050 | 266 |
| 283 | 20250107 | 142200 | 8776864100 | 49150 | 49050 | 49150 | 49050 | 578 |
| 284 | 20250107 | 142100 | 8748493800 | 49050 | 49100 | 49150 | 49050 | 966 |
| 285 | 20250107 | 142000 | 8701070800 | 49100 | 49100 | 49150 | 49100 | 1104 |
| 286 | 20250107 | 141900 | 8646861750 | 49100 | 49100 | 49150 | 49100 | 629 |
| 287 | 20250107 | 141800 | 8615971650 | 49100 | 49100 | 49150 | 49100 | 239 |
| 288 | 20250107 | 141700 | 8604234650 | 49100 | 49100 | 49150 | 49100 | 1049 |
| 289 | 20250107 | 141600 | 8552727900 | 49100 | 49150 | 49200 | 49100 | 361 |
| 290 | 20250107 | 141500 | 8534997850 | 49150 | 49200 | 49250 | 49100 | 497 |
| 291 | 20250107 | 141400 | 8510569800 | 49200 | 49150 | 49250 | 49150 | 311 |
| 292 | 20250107 | 141300 | 8495271000 | 49200 | 49150 | 49250 | 49100 | 1234 |
| 293 | 20250107 | 141200 | 8434572100 | 49150 | 49150 | 49200 | 49150 | 319 |
| 294 | 20250107 | 141100 | 8418892150 | 49200 | 49150 | 49200 | 49150 | 255 |
| 295 | 20250107 | 141000 | 8406357100 | 49150 | 49150 | 49200 | 49150 | 150 |
| 296 | 20250107 | 140900 | 8398983800 | 49150 | 49150 | 49200 | 49150 | 319 |
| 297 | 20250107 | 140800 | 8383303900 | 49150 | 49150 | 49200 | 49150 | 224 |
| 298 | 20250107 | 140700 | 8372292250 | 49150 | 49150 | 49200 | 49150 | 612 |
| 299 | 20250107 | 140600 | 8342211600 | 49150 | 49200 | 49250 | 49150 | 282 |
| 300 | 20250107 | 140500 | 8328341150 | 49200 | 49200 | 49200 | 49200 | 317 |
| 301 | 20250107 | 140400 | 8312744750 | 49200 | 49200 | 49250 | 49200 | 250 |
| 302 | 20250107 | 140300 | 8300442600 | 49250 | 49200 | 49250 | 49200 | 250 |
| 303 | 20250107 | 140200 | 8288141700 | 49200 | 49200 | 49250 | 49200 | 66 |
| 304 | 20250107 | 140100 | 8284894150 | 49250 | 49200 | 49250 | 49200 | 587 |
| 305 | 20250107 | 140000 | 8256010650 | 49200 | 49200 | 49250 | 49200 | 147 |
| 306 | 20250107 | 135900 | 8248778100 | 49250 | 49200 | 49250 | 49200 | 106 |
| 307 | 20250107 | 135800 | 8243561000 | 49200 | 49250 | 49250 | 49200 | 128 |
| 308 | 20250107 | 135700 | 8237262500 | 49200 | 49200 | 49250 | 49200 | 138 |
| 309 | 20250107 | 135600 | 8230472500 | 49150 | 49200 | 49250 | 49150 | 1481 |
| 310 | 20250107 | 135500 | 8157606900 | 49200 | 49250 | 49250 | 49200 | 158 |
| 311 | 20250107 | 135400 | 8149830050 | 49200 | 49250 | 49250 | 49200 | 144 |
| 312 | 20250107 | 135300 | 8142743100 | 49200 | 49300 | 49300 | 49200 | 291 |
| 313 | 20250107 | 135200 | 8128413600 | 49250 | 49250 | 49300 | 49250 | 111 |
| 314 | 20250107 | 135100 | 8122945150 | 49300 | 49250 | 49300 | 49250 | 157 |
| 315 | 20250107 | 135000 | 8115212350 | 49300 | 49300 | 49300 | 49250 | 69 |
| 316 | 20250107 | 134900 | 8111812700 | 49250 | 49250 | 49300 | 49250 | 97 |
| 317 | 20250107 | 134800 | 8107033400 | 49300 | 49350 | 49350 | 49250 | 261 |
| 318 | 20250107 | 134700 | 8094169200 | 49250 | 49300 | 49300 | 49250 | 789 |
| 319 | 20250107 | 134600 | 8055280850 | 49300 | 49250 | 49300 | 49250 | 148 |
| 320 | 20250107 | 134500 | 8047991700 | 49250 | 49250 | 49300 | 49250 | 179 |
| 321 | 20250107 | 134400 | 8039173700 | 49250 | 49250 | 49300 | 49250 | 145 |
| 322 | 20250107 | 134300 | 8032031250 | 49250 | 49250 | 49300 | 49250 | 304 |
| 323 | 20250107 | 134200 | 8017057400 | 49250 | 49300 | 49300 | 49250 | 260 |
| 324 | 20250107 | 134100 | 8004250150 | 49250 | 49300 | 49300 | 49250 | 60 |
| 325 | 20250107 | 134000 | 8001294000 | 49300 | 49300 | 49350 | 49300 | 162 |
| 326 | 20250107 | 133900 | 7993305450 | 49300 | 49300 | 49350 | 49300 | 189 |
| 327 | 20250107 | 133800 | 7983987300 | 49300 | 49300 | 49350 | 49300 | 99 |
| 328 | 20250107 | 133700 | 7979104750 | 49300 | 49350 | 49350 | 49250 | 291 |
| 329 | 20250107 | 133600 | 7964759350 | 49300 | 49350 | 49350 | 49300 | 212 |
| 330 | 20250107 | 133500 | 7954307300 | 49300 | 49300 | 49350 | 49300 | 65 |
| 331 | 20250107 | 133400 | 7951101100 | 49300 | 49300 | 49350 | 49300 | 236 |
| 332 | 20250107 | 133300 | 7939464550 | 49350 | 49350 | 49350 | 49300 | 124 |
| 333 | 20250107 | 133200 | 7933349500 | 49350 | 49300 | 49350 | 49300 | 94 |
| 334 | 20250107 | 133100 | 7928714250 | 49350 | 49350 | 49350 | 49300 | 119 |
| 335 | 20250107 | 133000 | 7922844950 | 49300 | 49300 | 49350 | 49300 | 158 |
| 336 | 20250107 | 132900 | 7915052950 | 49350 | 49400 | 49400 | 49350 | 611 |
| 337 | 20250107 | 132800 | 7884894800 | 49400 | 49400 | 49400 | 49350 | 193 |
| 338 | 20250107 | 132700 | 7875363950 | 49400 | 49400 | 49450 | 49350 | 121 |
| 339 | 20250107 | 132600 | 7869390400 | 49400 | 49400 | 49400 | 49350 | 199 |
| 340 | 20250107 | 132500 | 7859560500 | 49400 | 49450 | 49450 | 49350 | 100 |
| 341 | 20250107 | 132400 | 7854621950 | 49350 | 49350 | 49450 | 49300 | 1152 |
| 342 | 20250107 | 132300 | 7797718350 | 49350 | 49300 | 49400 | 49300 | 119 |
| 343 | 20250107 | 132200 | 7791846000 | 49300 | 49300 | 49400 | 49300 | 1033 |
| 344 | 20250107 | 132100 | 7740871700 | 49350 | 49350 | 49350 | 49300 | 186 |
| 345 | 20250107 | 132000 | 7731697300 | 49350 | 49300 | 49350 | 49300 | 107 |
| 346 | 20250107 | 131900 | 7726418650 | 49300 | 49300 | 49350 | 49300 | 105 |
| 347 | 20250107 | 131800 | 7721242100 | 49300 | 49250 | 49300 | 49250 | 827 |
| 348 | 20250107 | 131700 | 7680479600 | 49250 | 49250 | 49300 | 49250 | 130 |
| 349 | 20250107 | 131600 | 7674074400 | 49250 | 49300 | 49300 | 49250 | 73 |
| 350 | 20250107 | 131500 | 7670478150 | 49250 | 49300 | 49300 | 49250 | 359 |
| 351 | 20250107 | 131400 | 7652794450 | 49300 | 49300 | 49300 | 49250 | 196 |
| 352 | 20250107 | 131300 | 7643136300 | 49250 | 49250 | 49300 | 49250 | 222 |
| 353 | 20250107 | 131200 | 7632201650 | 49300 | 49250 | 49300 | 49250 | 253 |
| 354 | 20250107 | 131100 | 7619737600 | 49250 | 49250 | 49300 | 49250 | 679 |
| 355 | 20250107 | 131000 | 7586296750 | 49250 | 49300 | 49300 | 49250 | 76 |
| 356 | 20250107 | 130900 | 7582552250 | 49300 | 49300 | 49350 | 49250 | 224 |
| 357 | 20250107 | 130800 | 7571513900 | 49300 | 49250 | 49350 | 49250 | 75 |
| 358 | 20250107 | 130700 | 7567817450 | 49300 | 49300 | 49350 | 49250 | 216 |
| 359 | 20250107 | 130600 | 7557170750 | 49300 | 49350 | 49350 | 49300 | 204 |
| 360 | 20250107 | 130500 | 7547113050 | 49300 | 49300 | 49350 | 49300 | 283 |
| 361 | 20250107 | 130400 | 7533161000 | 49350 | 49350 | 49350 | 49300 | 459 |
| 362 | 20250107 | 130300 | 7510523950 | 49300 | 49350 | 49350 | 49300 | 204 |
| 363 | 20250107 | 130200 | 7500466700 | 49350 | 49300 | 49350 | 49300 | 107 |
| 364 | 20250107 | 130100 | 7495191000 | 49300 | 49300 | 49350 | 49300 | 214 |
| 365 | 20250107 | 130000 | 7484640700 | 49300 | 49350 | 49350 | 49300 | 140 |
| 366 | 20250107 | 125900 | 7477738150 | 49350 | 49300 | 49350 | 49300 | 64 |
| 367 | 20250107 | 125800 | 7474582450 | 49300 | 49300 | 49350 | 49300 | 158 |
| 368 | 20250107 | 125700 | 7466792500 | 49300 | 49300 | 49350 | 49300 | 680 |
| 369 | 20250107 | 125600 | 7433268400 | 49300 | 49350 | 49350 | 49300 | 177 |
| 370 | 20250107 | 125500 | 7424541750 | 49350 | 49300 | 49350 | 49300 | 128 |
| 371 | 20250107 | 125400 | 7418228700 | 49350 | 49350 | 49350 | 49300 | 153 |
| 372 | 20250107 | 125300 | 7410682150 | 49300 | 49300 | 49350 | 49300 | 161 |
| 373 | 20250107 | 125200 | 7402742350 | 49300 | 49350 | 49350 | 49300 | 129 |
| 374 | 20250107 | 125100 | 7396379700 | 49350 | 49400 | 49400 | 49300 | 189 |
| 375 | 20250107 | 125000 | 7387053500 | 49350 | 49300 | 49400 | 49300 | 459 |
| 376 | 20250107 | 124900 | 7364407600 | 49300 | 49350 | 49350 | 49300 | 657 |
| 377 | 20250107 | 124800 | 7331987500 | 49300 | 49300 | 49350 | 49300 | 260 |
| 378 | 20250107 | 124700 | 7319169000 | 49350 | 49400 | 49400 | 49300 | 203 |
| 379 | 20250107 | 124600 | 7309153150 | 49350 | 49400 | 49400 | 49300 | 900 |
| 380 | 20250107 | 124500 | 7264742250 | 49350 | 49350 | 49400 | 49350 | 174 |
| 381 | 20250107 | 124400 | 7256154700 | 49350 | 49400 | 49400 | 49350 | 83 |
| 382 | 20250107 | 124300 | 7252057850 | 49400 | 49350 | 49400 | 49350 | 903 |
| 383 | 20250107 | 124200 | 7207494150 | 49400 | 49350 | 49400 | 49300 | 313 |
| 384 | 20250107 | 124100 | 7192039300 | 49350 | 49300 | 49400 | 49300 | 464 |
| 385 | 20250107 | 124000 | 7169146300 | 49300 | 49400 | 49400 | 49300 | 301 |
| 386 | 20250107 | 123900 | 7154292000 | 49400 | 49350 | 49400 | 49350 | 125 |
| 387 | 20250107 | 123800 | 7148122550 | 49350 | 49350 | 49350 | 49350 | 134 |
| 388 | 20250107 | 123700 | 7141509650 | 49300 | 49350 | 49350 | 49300 | 143 |
| 389 | 20250107 | 123600 | 7134456250 | 49350 | 49350 | 49350 | 49300 | 174 |
| 390 | 20250107 | 123500 | 7125871750 | 49300 | 49350 | 49400 | 49300 | 380 |
| 391 | 20250107 | 123400 | 7107117150 | 49350 | 49400 | 49400 | 49350 | 223 |
| 392 | 20250107 | 123300 | 7096104600 | 49350 | 49400 | 49400 | 49300 | 107 |
| 393 | 20250107 | 123200 | 7090824550 | 49400 | 49350 | 49400 | 49300 | 168 |
| 394 | 20250107 | 123100 | 7082531800 | 49350 | 49350 | 49400 | 49350 | 197 |
| 395 | 20250107 | 123000 | 7072806300 | 49350 | 49300 | 49350 | 49300 | 885 |
| 396 | 20250107 | 122900 | 7029141700 | 49350 | 49300 | 49350 | 49300 | 200 |
| 397 | 20250107 | 122800 | 7019277350 | 49300 | 49300 | 49350 | 49300 | 238 |
| 398 | 20250107 | 122700 | 7007543400 | 49300 | 49350 | 49350 | 49300 | 137 |
| 399 | 20250107 | 122600 | 7000788700 | 49300 | 49300 | 49350 | 49300 | 123 |
| 400 | 20250107 | 122500 | 6994724650 | 49300 | 49350 | 49350 | 49300 | 91 |
| 401 | 20250107 | 122400 | 6990237150 | 49350 | 49350 | 49350 | 49300 | 307 |
| 402 | 20250107 | 122300 | 6975094600 | 49350 | 49350 | 49400 | 49350 | 1729 |
| 403 | 20250107 | 122200 | 6889768150 | 49350 | 49400 | 49400 | 49350 | 35 |
| 404 | 20250107 | 122100 | 6888039700 | 49400 | 49350 | 49400 | 49350 | 147 |
| 405 | 20250107 | 122000 | 6880783150 | 49400 | 49400 | 49400 | 49350 | 387 |
| 406 | 20250107 | 121900 | 6861670350 | 49400 | 49450 | 49450 | 49400 | 37 |
| 407 | 20250107 | 121800 | 6859841850 | 49450 | 49400 | 49450 | 49400 | 320 |
| 408 | 20250107 | 121700 | 6844033750 | 49400 | 49450 | 49500 | 49400 | 170 |
| 409 | 20250107 | 121600 | 6835627950 | 49500 | 49400 | 49500 | 49400 | 648 |
| 410 | 20250107 | 121500 | 6803587800 | 49400 | 49400 | 49450 | 49400 | 96 |
| 411 | 20250107 | 121400 | 6798845250 | 49450 | 49400 | 49450 | 49350 | 239 |
| 412 | 20250107 | 121300 | 6787035600 | 49350 | 49450 | 49450 | 49350 | 32 |
| 413 | 20250107 | 121200 | 6785455500 | 49400 | 49400 | 49450 | 49350 | 1085 |
| 414 | 20250107 | 121100 | 6731828200 | 49450 | 49400 | 49450 | 49400 | 207 |
| 415 | 20250107 | 121000 | 6721594400 | 49450 | 49400 | 49450 | 49400 | 33 |
| 416 | 20250107 | 120900 | 6719963650 | 49400 | 49400 | 49450 | 49350 | 614 |
| 417 | 20250107 | 120800 | 6689629500 | 49350 | 49350 | 49400 | 49350 | 691 |
| 418 | 20250107 | 120700 | 6655528300 | 49400 | 49400 | 49450 | 49350 | 196 |
| 419 | 20250107 | 120600 | 6645846000 | 49400 | 49450 | 49450 | 49350 | 278 |
| 420 | 20250107 | 120500 | 6632113500 | 49450 | 49400 | 49450 | 49400 | 99 |
| 421 | 20250107 | 120400 | 6627219750 | 49400 | 49400 | 49450 | 49350 | 694 |
| 422 | 20250107 | 120300 | 6592929900 | 49450 | 49450 | 49450 | 49400 | 171 |
| 423 | 20250107 | 120200 | 6584479300 | 49450 | 49450 | 49450 | 49400 | 141 |
| 424 | 20250107 | 120100 | 6577509900 | 49450 | 49400 | 49500 | 49350 | 870 |
| 425 | 20250107 | 120000 | 6534512750 | 49350 | 49350 | 49400 | 49350 | 189 |
| 426 | 20250107 | 115900 | 6525181200 | 49400 | 49350 | 49400 | 49350 | 120 |
| 427 | 20250107 | 115800 | 6519256800 | 49400 | 49400 | 49400 | 49350 | 57 |
| 428 | 20250107 | 115700 | 6516442650 | 49350 | 49350 | 49400 | 49350 | 116 |
| 429 | 20250107 | 115600 | 6510717950 | 49350 | 49400 | 49400 | 49350 | 159 |
| 430 | 20250107 | 115500 | 6502866600 | 49350 | 49350 | 49450 | 49350 | 72 |
| 431 | 20250107 | 115400 | 6499311450 | 49400 | 49400 | 49450 | 49350 | 306 |
| 432 | 20250107 | 115300 | 6484199750 | 49400 | 49400 | 49400 | 49350 | 212 |
| 433 | 20250107 | 115200 | 6473727100 | 49450 | 49400 | 49450 | 49400 | 327 |
| 434 | 20250107 | 115100 | 6457561100 | 49350 | 49400 | 49400 | 49350 | 255 |
| 435 | 20250107 | 115000 | 6444971650 | 49400 | 49450 | 49450 | 49400 | 241 |
| 436 | 20250107 | 114900 | 6433065450 | 49400 | 49450 | 49500 | 49400 | 149 |
| 437 | 20250107 | 114800 | 6425699050 | 49450 | 49450 | 49500 | 49400 | 262 |
| 438 | 20250107 | 114700 | 6412748850 | 49500 | 49500 | 49500 | 49400 | 141 |
| 439 | 20250107 | 114600 | 6405776400 | 49500 | 49450 | 49500 | 49450 | 69 |
| 440 | 20250107 | 114500 | 6402363350 | 49450 | 49500 | 49550 | 49400 | 275 |
| 441 | 20250107 | 114400 | 6388760900 | 49450 | 49500 | 49550 | 49400 | 706 |
| 442 | 20250107 | 114300 | 6353809900 | 49450 | 49350 | 49450 | 49350 | 208 |
| 443 | 20250107 | 114200 | 6343530750 | 49400 | 49450 | 49500 | 49400 | 151 |
| 444 | 20250107 | 114100 | 6336068300 | 49500 | 49450 | 49550 | 49400 | 1084 |
| 445 | 20250107 | 114000 | 6282430550 | 49400 | 49300 | 49400 | 49300 | 1181 |
| 446 | 20250107 | 113900 | 6224116150 | 49350 | 49300 | 49350 | 49300 | 299 |
| 447 | 20250107 | 113800 | 6209374400 | 49300 | 49300 | 49350 | 49300 | 281 |
| 448 | 20250107 | 113700 | 6195520400 | 49300 | 49350 | 49400 | 49300 | 979 |
| 449 | 20250107 | 113600 | 6147209200 | 49400 | 49350 | 49400 | 49350 | 229 |
| 450 | 20250107 | 113500 | 6135907900 | 49400 | 49350 | 49400 | 49350 | 291 |
| 451 | 20250107 | 113400 | 6121544000 | 49400 | 49400 | 49400 | 49350 | 105 |
| 452 | 20250107 | 113300 | 6116361800 | 49350 | 49350 | 49400 | 49350 | 263 |
| 453 | 20250107 | 113200 | 6103379500 | 49350 | 49350 | 49400 | 49350 | 341 |
| 454 | 20250107 | 113100 | 6086548750 | 49350 | 49350 | 49400 | 49350 | 166 |
| 455 | 20250107 | 113000 | 6078353500 | 49350 | 49300 | 49400 | 49300 | 247 |
| 456 | 20250107 | 112900 | 6066166550 | 49350 | 49350 | 49400 | 49350 | 156 |
| 457 | 20250107 | 112800 | 6058465200 | 49350 | 49350 | 49350 | 49300 | 194 |
| 458 | 20250107 | 112700 | 6048894500 | 49300 | 49350 | 49350 | 49300 | 250 |
| 459 | 20250107 | 112600 | 6036563100 | 49350 | 49300 | 49400 | 49300 | 851 |
| 460 | 20250107 | 112500 | 5994570650 | 49300 | 49300 | 49350 | 49300 | 151 |
| 461 | 20250107 | 112400 | 5987122850 | 49300 | 49300 | 49350 | 49300 | 204 |
| 462 | 20250107 | 112300 | 5977062700 | 49350 | 49300 | 49350 | 49300 | 184 |
| 463 | 20250107 | 112200 | 5967987700 | 49300 | 49300 | 49350 | 49300 | 159 |
| 464 | 20250107 | 112100 | 5960145500 | 49300 | 49300 | 49350 | 49300 | 382 |
| 465 | 20250107 | 112000 | 5941305000 | 49300 | 49350 | 49350 | 49300 | 666 |
| 466 | 20250107 | 111900 | 5908440450 | 49300 | 49300 | 49350 | 49300 | 238 |
| 467 | 20250107 | 111800 | 5896699950 | 49300 | 49350 | 49350 | 49300 | 209 |
| 468 | 20250107 | 111700 | 5886393400 | 49300 | 49300 | 49350 | 49300 | 174 |
| 469 | 20250107 | 111600 | 5877811750 | 49350 | 49350 | 49350 | 49300 | 255 |
| 470 | 20250107 | 111500 | 5865230850 | 49350 | 49300 | 49350 | 49250 | 648 |
| 471 | 20250107 | 111400 | 5833265400 | 49300 | 49300 | 49350 | 49250 | 251 |
| 472 | 20250107 | 111300 | 5820893400 | 49250 | 49200 | 49300 | 49200 | 141 |
| 473 | 20250107 | 111200 | 5813948000 | 49200 | 49300 | 49300 | 49200 | 859 |
| 474 | 20250107 | 111100 | 5771615500 | 49250 | 49300 | 49300 | 49250 | 153 |
| 475 | 20250107 | 111000 | 5764079800 | 49250 | 49250 | 49300 | 49250 | 372 |
| 476 | 20250107 | 110900 | 5745747000 | 49250 | 49300 | 49350 | 49250 | 247 |
| 477 | 20250107 | 110800 | 5733575150 | 49300 | 49300 | 49350 | 49300 | 95 |
| 478 | 20250107 | 110700 | 5728891450 | 49300 | 49300 | 49350 | 49300 | 140 |
| 479 | 20250107 | 110600 | 5721987850 | 49300 | 49350 | 49350 | 49300 | 207 |
| 480 | 20250107 | 110500 | 5711781300 | 49350 | 49300 | 49350 | 49300 | 217 |
| 481 | 20250107 | 110400 | 5701075500 | 49350 | 49300 | 49350 | 49300 | 153 |
| 482 | 20250107 | 110300 | 5693529250 | 49300 | 49400 | 49400 | 49300 | 257 |
| 483 | 20250107 | 110200 | 5680852600 | 49400 | 49250 | 49400 | 49250 | 595 |
| 484 | 20250107 | 110100 | 5651504650 | 49250 | 49300 | 49300 | 49250 | 182 |
| 485 | 20250107 | 110000 | 5642535600 | 49300 | 49300 | 49300 | 49250 | 608 |
| 486 | 20250107 | 105900 | 5612564500 | 49350 | 49300 | 49350 | 49300 | 182 |
| 487 | 20250107 | 105800 | 5603591800 | 49300 | 49300 | 49350 | 49300 | 90 |
| 488 | 20250107 | 105700 | 5599154150 | 49350 | 49350 | 49350 | 49300 | 202 |
| 489 | 20250107 | 105600 | 5589195400 | 49300 | 49300 | 49350 | 49300 | 112 |
| 490 | 20250107 | 105500 | 5583670350 | 49300 | 49300 | 49350 | 49300 | 90 |
| 491 | 20250107 | 105400 | 5579233300 | 49350 | 49300 | 49400 | 49300 | 879 |
| 492 | 20250107 | 105300 | 5535860450 | 49300 | 49300 | 49350 | 49300 | 249 |
| 493 | 20250107 | 105200 | 5523578550 | 49300 | 49350 | 49350 | 49300 | 249 |
| 494 | 20250107 | 105100 | 5511294900 | 49350 | 49250 | 49350 | 49250 | 862 |
| 495 | 20250107 | 105000 | 5468808100 | 49150 | 49200 | 49250 | 49150 | 448 |
| 496 | 20250107 | 104900 | 5446754450 | 49200 | 49250 | 49250 | 49200 | 144 |
| 497 | 20250107 | 104800 | 5439668950 | 49250 | 49200 | 49250 | 49200 | 240 |
| 498 | 20250107 | 104700 | 5427858150 | 49200 | 49200 | 49250 | 49200 | 119 |
| 499 | 20250107 | 104600 | 5422000800 | 49200 | 49250 | 49250 | 49200 | 207 |
| 500 | 20250107 | 104500 | 5411813450 | 49200 | 49150 | 49250 | 49150 | 412 |
| 501 | 20250107 | 104400 | 5391549150 | 49200 | 49200 | 49200 | 49150 | 118 |
| 502 | 20250107 | 104300 | 5385748850 | 49150 | 49200 | 49200 | 49150 | 86 |
| 503 | 20250107 | 104200 | 5381521350 | 49200 | 49250 | 49250 | 49200 | 351 |
| 504 | 20250107 | 104100 | 5364245050 | 49250 | 49200 | 49250 | 49200 | 102 |
| 505 | 20250107 | 104000 | 5359225850 | 49250 | 49250 | 49300 | 49250 | 351 |
| 506 | 20250107 | 103900 | 5341937850 | 49250 | 49250 | 49300 | 49250 | 203 |
| 507 | 20250107 | 103800 | 5331938600 | 49250 | 49350 | 49350 | 49250 | 275 |
| 508 | 20250107 | 103700 | 5318375750 | 49300 | 49250 | 49350 | 49150 | 886 |
| 509 | 20250107 | 103600 | 5274733300 | 49150 | 49200 | 49200 | 49100 | 1113 |
| 510 | 20250107 | 103500 | 5220018800 | 49150 | 49150 | 49200 | 49150 | 452 |
| 511 | 20250107 | 103400 | 5197784800 | 49200 | 49200 | 49200 | 49150 | 172 |
| 512 | 20250107 | 103300 | 5189330350 | 49150 | 49200 | 49200 | 49150 | 113 |
| 513 | 20250107 | 103200 | 5183776150 | 49200 | 49200 | 49200 | 49150 | 358 |
| 514 | 20250107 | 103100 | 5166179350 | 49150 | 49200 | 49250 | 49150 | 142 |
| 515 | 20250107 | 103000 | 5159197200 | 49250 | 49250 | 49250 | 49200 | 493 |
| 516 | 20250107 | 102900 | 5134938300 | 49250 | 49200 | 49250 | 49200 | 185 |
| 517 | 20250107 | 102800 | 5125835950 | 49200 | 49250 | 49250 | 49200 | 182 |
| 518 | 20250107 | 102700 | 5116881300 | 49250 | 49200 | 49250 | 49200 | 185 |
| 519 | 20250107 | 102600 | 5107774950 | 49300 | 49250 | 49300 | 49200 | 2309 |
| 520 | 20250107 | 102500 | 4994150300 | 49250 | 49250 | 49300 | 49250 | 323 |
| 521 | 20250107 | 102400 | 4978242100 | 49250 | 49300 | 49300 | 49250 | 449 |
| 522 | 20250107 | 102300 | 4956128300 | 49250 | 49300 | 49300 | 49250 | 253 |
| 523 | 20250107 | 102200 | 4943662550 | 49250 | 49250 | 49300 | 49250 | 1233 |
| 524 | 20250107 | 102100 | 4882928350 | 49250 | 49300 | 49300 | 49250 | 187 |
| 525 | 20250107 | 102000 | 4873714400 | 49300 | 49300 | 49350 | 49300 | 309 |
| 526 | 20250107 | 101900 | 4858480250 | 49300 | 49300 | 49350 | 49300 | 858 |
| 527 | 20250107 | 101800 | 4816169750 | 49350 | 49350 | 49350 | 49300 | 696 |
| 528 | 20250107 | 101700 | 4781823800 | 49350 | 49400 | 49400 | 49350 | 84 |
| 529 | 20250107 | 101600 | 4777675600 | 49350 | 49400 | 49400 | 49350 | 203 |
| 530 | 20250107 | 101500 | 4767652350 | 49400 | 49400 | 49450 | 49350 | 409 |
| 531 | 20250107 | 101400 | 4747452650 | 49400 | 49350 | 49400 | 49350 | 134 |
| 532 | 20250107 | 101300 | 4740834400 | 49400 | 49450 | 49450 | 49400 | 188 |
| 533 | 20250107 | 101200 | 4731545950 | 49450 | 49350 | 49450 | 49350 | 490 |
| 534 | 20250107 | 101100 | 4707347400 | 49350 | 49300 | 49350 | 49300 | 442 |
| 535 | 20250107 | 101000 | 4685541150 | 49350 | 49300 | 49350 | 49300 | 208 |
| 536 | 20250107 | 100900 | 4675283800 | 49350 | 49350 | 49400 | 49300 | 148 |
| 537 | 20250107 | 100800 | 4667983200 | 49350 | 49400 | 49450 | 49350 | 988 |
| 538 | 20250107 | 100700 | 4619208050 | 49450 | 49550 | 49550 | 49400 | 2155 |
| 539 | 20250107 | 100600 | 4512611400 | 49550 | 49600 | 49600 | 49500 | 560 |
| 540 | 20250107 | 100500 | 4484887950 | 49600 | 49500 | 49600 | 49500 | 654 |
| 541 | 20250107 | 100400 | 4452487300 | 49550 | 49450 | 49550 | 49450 | 607 |
| 542 | 20250107 | 100300 | 4422434500 | 49550 | 49600 | 49650 | 49500 | 1510 |
| 543 | 20250107 | 100200 | 4347663750 | 49650 | 49700 | 49750 | 49550 | 1250 |
| 544 | 20250107 | 100100 | 4285611300 | 49700 | 49500 | 49750 | 49500 | 3889 |
| 545 | 20250107 | 100000 | 4092612150 | 49600 | 49550 | 49600 | 49500 | 1561 |
| 546 | 20250107 | 095900 | 4015259800 | 49550 | 49500 | 49550 | 49500 | 406 |
| 547 | 20250107 | 095800 | 3995148500 | 49550 | 49550 | 49550 | 49450 | 1990 |
| 548 | 20250107 | 095700 | 3896606550 | 49550 | 49500 | 49600 | 49450 | 2052 |
| 549 | 20250107 | 095600 | 3794925500 | 49500 | 49400 | 49550 | 49400 | 4918 |
| 550 | 20250107 | 095500 | 3551619400 | 49400 | 49250 | 49450 | 49200 | 4964 |
| 551 | 20250107 | 095400 | 3306667500 | 49250 | 49300 | 49300 | 49200 | 477 |
| 552 | 20250107 | 095300 | 3283172950 | 49300 | 49300 | 49300 | 49250 | 125 |
| 553 | 20250107 | 095200 | 3277014600 | 49300 | 49300 | 49300 | 49200 | 1035 |
| 554 | 20250107 | 095100 | 3226036150 | 49300 | 49300 | 49300 | 49250 | 302 |
| 555 | 20250107 | 095000 | 3211154850 | 49300 | 49300 | 49300 | 49250 | 919 |
| 556 | 20250107 | 094900 | 3165855200 | 49300 | 49300 | 49300 | 49250 | 181 |
| 557 | 20250107 | 094800 | 3156937600 | 49300 | 49300 | 49300 | 49250 | 212 |
| 558 | 20250107 | 094700 | 3146492000 | 49300 | 49300 | 49300 | 49250 | 315 |
| 559 | 20250107 | 094600 | 3130970150 | 49300 | 49250 | 49300 | 49250 | 328 |
| 560 | 20250107 | 094500 | 3114810850 | 49250 | 49200 | 49250 | 49200 | 166 |
| 561 | 20250107 | 094400 | 3106639100 | 49250 | 49300 | 49300 | 49200 | 349 |
| 562 | 20250107 | 094300 | 3089440450 | 49300 | 49200 | 49300 | 49150 | 1143 |
| 563 | 20250107 | 094200 | 3033149450 | 49200 | 49150 | 49200 | 49150 | 319 |
| 564 | 20250107 | 094100 | 3017468000 | 49200 | 49150 | 49200 | 49150 | 81 |
| 565 | 20250107 | 094000 | 3013484050 | 49150 | 49150 | 49200 | 49150 | 116 |
| 566 | 20250107 | 093900 | 3007782400 | 49200 | 49300 | 49300 | 49200 | 970 |
| 567 | 20250107 | 093800 | 2960016150 | 49300 | 49250 | 49300 | 49250 | 376 |
| 568 | 20250107 | 093700 | 2941492400 | 49250 | 49250 | 49300 | 49200 | 299 |
| 569 | 20250107 | 093600 | 2926768050 | 49250 | 49300 | 49350 | 49150 | 4039 |
| 570 | 20250107 | 093500 | 2727808350 | 49300 | 49250 | 49300 | 49200 | 742 |
| 571 | 20250107 | 093400 | 2691265200 | 49250 | 49200 | 49300 | 49200 | 1774 |
| 572 | 20250107 | 093300 | 2603940500 | 49150 | 49050 | 49200 | 49000 | 495 |
| 573 | 20250107 | 093200 | 2579642700 | 49100 | 49050 | 49100 | 49050 | 231 |
| 574 | 20250107 | 093100 | 2568311800 | 49050 | 49000 | 49050 | 48950 | 386 |
| 575 | 20250107 | 093000 | 2549401750 | 48950 | 49050 | 49050 | 48950 | 754 |
| 576 | 20250107 | 092900 | 2512472550 | 49050 | 49050 | 49050 | 48950 | 1112 |
| 577 | 20250107 | 092800 | 2457979550 | 49050 | 49150 | 49150 | 49000 | 1056 |
| 578 | 20250107 | 092700 | 2406166800 | 49100 | 49200 | 49200 | 49100 | 4175 |
| 579 | 20250107 | 092600 | 2200975350 | 49200 | 49300 | 49300 | 49200 | 724 |
| 580 | 20250107 | 092500 | 2165315700 | 49250 | 49200 | 49250 | 49150 | 443 |
| 581 | 20250107 | 092400 | 2143516100 | 49150 | 49250 | 49250 | 49100 | 993 |
| 582 | 20250107 | 092300 | 2094652900 | 49250 | 49300 | 49350 | 49250 | 355 |
| 583 | 20250107 | 092200 | 2077165400 | 49350 | 49300 | 49350 | 49250 | 419 |
| 584 | 20250107 | 092100 | 2056507600 | 49300 | 49350 | 49400 | 49300 | 671 |
| 585 | 20250107 | 092000 | 2023416000 | 49350 | 49400 | 49500 | 49300 | 2050 |
| 586 | 20250107 | 091900 | 1922158200 | 49500 | 49250 | 49550 | 49250 | 1947 |
| 587 | 20250107 | 091800 | 1825947550 | 49300 | 48950 | 49300 | 48900 | 3717 |
| 588 | 20250107 | 091700 | 1643346800 | 49000 | 48850 | 49000 | 48800 | 1174 |
| 589 | 20250107 | 091600 | 1585950400 | 48900 | 48850 | 48950 | 48850 | 155 |
| 590 | 20250107 | 091500 | 1578377250 | 49000 | 48850 | 49000 | 48850 | 1313 |
| 591 | 20250107 | 091400 | 1514175900 | 48900 | 48800 | 48950 | 48800 | 2486 |
| 592 | 20250107 | 091300 | 1392566300 | 48750 | 48750 | 48850 | 48700 | 1750 |
| 593 | 20250107 | 091200 | 1307235350 | 48700 | 48750 | 48850 | 48700 | 1302 |
| 594 | 20250107 | 091100 | 1243742900 | 48750 | 48750 | 48900 | 48750 | 729 |
| 595 | 20250107 | 091000 | 1208154250 | 48750 | 48800 | 48850 | 48700 | 1518 |
| 596 | 20250107 | 090900 | 1134099650 | 48800 | 48600 | 48800 | 48550 | 1365 |
| 597 | 20250107 | 090800 | 1067726450 | 48550 | 48500 | 48600 | 48400 | 799 |
| 598 | 20250107 | 090700 | 1028990900 | 48500 | 48600 | 48600 | 48400 | 6034 |
| 599 | 20250107 | 090600 | 736326950 | 48550 | 48650 | 48800 | 48550 | 3642 |
| 600 | 20250107 | 090500 | 559150200 | 48650 | 48900 | 48900 | 48650 | 3848 |
| 601 | 20250107 | 090400 | 371506250 | 48900 | 48850 | 48950 | 48800 | 763 |
| 602 | 20250107 | 090300 | 334247200 | 48900 | 49100 | 49150 | 48900 | 1855 |
| 603 | 20250107 | 090200 | 243375850 | 49100 | 49150 | 49200 | 48900 | 1516 |
| 604 | 20250107 | 090100 | 168949100 | 49150 | 49200 | 49300 | 49100 | 629 |
| 605 | 20250107 | 090000 | 137990800 | 49050 | 49100 | 49200 | 49050 | 2798 |