33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 190500 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 3999 |
| 3 | 20250109 | 190400 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 4 | 20250109 | 190300 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 5 | 20250109 | 190200 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 6 | 20250109 | 190100 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 7 | 20250109 | 190000 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 8 | 20250109 | 185900 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 9 | 20250109 | 185800 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 10 | 20250109 | 185700 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 11 | 20250109 | 185600 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 12 | 20250109 | 185500 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 13 | 20250109 | 185400 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 14 | 20250109 | 185300 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 15 | 20250109 | 185200 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 16 | 20250109 | 185100 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 17 | 20250109 | 185000 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 18 | 20250109 | 184900 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 19 | 20250109 | 184800 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 20 | 20250109 | 184700 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 21 | 20250109 | 184600 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 22 | 20250109 | 184500 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 23 | 20250109 | 184400 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 24 | 20250109 | 184300 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 25 | 20250109 | 184200 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 26 | 20250109 | 184100 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 27 | 20250109 | 184000 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 28 | 20250109 | 183900 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 29 | 20250109 | 183800 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 30 | 20250109 | 183700 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 31 | 20250109 | 183600 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 32 | 20250109 | 183500 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 3999 |
| 33 | 20250109 | 183400 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 34 | 20250109 | 183300 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 35 | 20250109 | 183200 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 36 | 20250109 | 183100 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 37 | 20250109 | 183000 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 38 | 20250109 | 182900 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 39 | 20250109 | 182800 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 40 | 20250109 | 182700 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 41 | 20250109 | 182600 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 42 | 20250109 | 182500 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 43 | 20250109 | 182400 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 44 | 20250109 | 182300 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 45 | 20250109 | 182200 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 46 | 20250109 | 182100 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 47 | 20250109 | 182000 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 48 | 20250109 | 181900 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 49 | 20250109 | 181800 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 50 | 20250109 | 181700 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 51 | 20250109 | 181600 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 52 | 20250109 | 181500 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 53 | 20250109 | 181400 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 54 | 20250109 | 181300 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 55 | 20250109 | 181200 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 56 | 20250109 | 181100 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 57 | 20250109 | 181000 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 58 | 20250109 | 180900 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 59 | 20250109 | 180800 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 60 | 20250109 | 180700 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 61 | 20250109 | 180600 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 62 | 20250109 | 180500 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 3999 |
| 63 | 20250109 | 180400 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 64 | 20250109 | 180300 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 65 | 20250109 | 180200 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 66 | 20250109 | 180100 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 67 | 20250109 | 180000 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 68 | 20250109 | 175900 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 69 | 20250109 | 175800 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 70 | 20250109 | 175700 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 71 | 20250109 | 175600 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 72 | 20250109 | 175500 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 73 | 20250109 | 175400 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 74 | 20250109 | 175300 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 75 | 20250109 | 175200 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 76 | 20250109 | 175100 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 77 | 20250109 | 175000 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 78 | 20250109 | 174900 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 79 | 20250109 | 174800 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 80 | 20250109 | 174700 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 81 | 20250109 | 174600 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 82 | 20250109 | 174500 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 83 | 20250109 | 174400 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 84 | 20250109 | 174300 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 85 | 20250109 | 174200 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 86 | 20250109 | 174100 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 87 | 20250109 | 174000 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 88 | 20250109 | 173900 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 89 | 20250109 | 173800 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 90 | 20250109 | 173700 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 91 | 20250109 | 173600 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 92 | 20250109 | 173500 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 3999 |
| 93 | 20250109 | 173400 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 94 | 20250109 | 173300 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 95 | 20250109 | 173200 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 96 | 20250109 | 173100 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 97 | 20250109 | 173000 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 98 | 20250109 | 172900 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 99 | 20250109 | 172800 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 100 | 20250109 | 172700 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 101 | 20250109 | 172600 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 102 | 20250109 | 172500 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 103 | 20250109 | 172400 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 104 | 20250109 | 172300 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 105 | 20250109 | 172200 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 106 | 20250109 | 172100 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 107 | 20250109 | 172000 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 108 | 20250109 | 171900 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 109 | 20250109 | 171800 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 110 | 20250109 | 171700 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 111 | 20250109 | 171600 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 112 | 20250109 | 171500 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 113 | 20250109 | 171400 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 114 | 20250109 | 171300 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 115 | 20250109 | 171200 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 116 | 20250109 | 171100 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 117 | 20250109 | 171000 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 118 | 20250109 | 170900 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 119 | 20250109 | 170800 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 120 | 20250109 | 170700 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 121 | 20250109 | 170600 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 122 | 20250109 | 170500 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 3999 |
| 123 | 20250109 | 170400 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 124 | 20250109 | 170300 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 125 | 20250109 | 170200 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 126 | 20250109 | 170100 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 127 | 20250109 | 170000 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 128 | 20250109 | 165900 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 129 | 20250109 | 165800 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 130 | 20250109 | 165700 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 131 | 20250109 | 165600 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 132 | 20250109 | 165500 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 133 | 20250109 | 165400 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 134 | 20250109 | 165300 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 135 | 20250109 | 165200 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 136 | 20250109 | 165100 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 137 | 20250109 | 165000 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 138 | 20250109 | 164900 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 139 | 20250109 | 164800 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 140 | 20250109 | 164700 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 141 | 20250109 | 164600 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 142 | 20250109 | 164500 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 143 | 20250109 | 164400 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 144 | 20250109 | 164300 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 145 | 20250109 | 164200 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 146 | 20250109 | 164100 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 147 | 20250109 | 164000 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 148 | 20250109 | 163900 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 149 | 20250109 | 163800 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 150 | 20250109 | 163700 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 151 | 20250109 | 163600 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 152 | 20250109 | 163500 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 3999 |
| 153 | 20250109 | 163400 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 154 | 20250109 | 163300 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 155 | 20250109 | 163200 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 156 | 20250109 | 163100 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 157 | 20250109 | 163000 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 158 | 20250109 | 162900 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 159 | 20250109 | 162800 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 160 | 20250109 | 162700 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 161 | 20250109 | 162600 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 162 | 20250109 | 162500 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 163 | 20250109 | 162400 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 164 | 20250109 | 162300 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 165 | 20250109 | 162200 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 166 | 20250109 | 162100 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 167 | 20250109 | 162000 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 168 | 20250109 | 161900 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 169 | 20250109 | 161800 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 170 | 20250109 | 161700 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 171 | 20250109 | 161600 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 172 | 20250109 | 161500 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 173 | 20250109 | 161400 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 174 | 20250109 | 161300 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 175 | 20250109 | 161200 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 176 | 20250109 | 161100 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 177 | 20250109 | 161000 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 178 | 20250109 | 160900 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 179 | 20250109 | 160800 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 180 | 20250109 | 160700 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 181 | 20250109 | 160600 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 182 | 20250109 | 160500 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 3999 |
| 183 | 20250109 | 160400 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 184 | 20250109 | 160300 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 185 | 20250109 | 160200 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 186 | 20250109 | 160100 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 187 | 20250109 | 160000 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 188 | 20250109 | 155900 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 189 | 20250109 | 155800 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 190 | 20250109 | 155700 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 191 | 20250109 | 155600 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 192 | 20250109 | 155500 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 193 | 20250109 | 155400 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 194 | 20250109 | 155300 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 195 | 20250109 | 155200 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 196 | 20250109 | 155100 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 197 | 20250109 | 155000 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 198 | 20250109 | 154900 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 199 | 20250109 | 154800 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 200 | 20250109 | 154700 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 201 | 20250109 | 154600 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 202 | 20250109 | 154500 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 203 | 20250109 | 154400 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 204 | 20250109 | 154300 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 205 | 20250109 | 154200 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 206 | 20250109 | 154100 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 207 | 20250109 | 154000 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 208 | 20250109 | 153900 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 209 | 20250109 | 153800 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 210 | 20250109 | 153700 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 211 | 20250109 | 153600 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 212 | 20250109 | 153500 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 3999 |
| 213 | 20250109 | 153400 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 214 | 20250109 | 153300 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 215 | 20250109 | 153200 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 216 | 20250109 | 153100 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 0 |
| 217 | 20250109 | 153000 | 20960654400 | 38700 | 38700 | 38700 | 38700 | 3999 |
| 218 | 20250109 | 152900 | 20805893100 | 38750 | 38750 | 38750 | 38750 | 0 |
| 219 | 20250109 | 152800 | 20805893100 | 38750 | 38750 | 38750 | 38750 | 0 |
| 220 | 20250109 | 152700 | 20805893100 | 38750 | 38750 | 38750 | 38750 | 0 |
| 221 | 20250109 | 152600 | 20805893100 | 38750 | 38750 | 38750 | 38750 | 0 |
| 222 | 20250109 | 152500 | 20805893100 | 38750 | 38750 | 38750 | 38750 | 0 |
| 223 | 20250109 | 152400 | 20805893100 | 38750 | 38750 | 38750 | 38750 | 0 |
| 224 | 20250109 | 152300 | 20805893100 | 38750 | 38750 | 38750 | 38750 | 0 |
| 225 | 20250109 | 152200 | 20805893100 | 38750 | 38750 | 38750 | 38750 | 0 |
| 226 | 20250109 | 152100 | 20805893100 | 38750 | 38750 | 38750 | 38750 | 0 |
| 227 | 20250109 | 152000 | 20805893100 | 38750 | 38750 | 38750 | 38750 | 0 |
| 228 | 20250109 | 151900 | 20805893100 | 38750 | 38800 | 38800 | 38750 | 1100 |
| 229 | 20250109 | 151800 | 20763250400 | 38800 | 38850 | 38850 | 38750 | 2316 |
| 230 | 20250109 | 151700 | 20673383100 | 38800 | 38850 | 38900 | 38800 | 881 |
| 231 | 20250109 | 151600 | 20639161400 | 38850 | 38900 | 38900 | 38850 | 1817 |
| 232 | 20250109 | 151500 | 20568566750 | 38850 | 38850 | 38900 | 38850 | 867 |
| 233 | 20250109 | 151400 | 20534874900 | 38850 | 38850 | 38900 | 38850 | 822 |
| 234 | 20250109 | 151300 | 20502934000 | 38850 | 38850 | 38900 | 38800 | 2092 |
| 235 | 20250109 | 151200 | 20421697250 | 38850 | 38800 | 38900 | 38800 | 545 |
| 236 | 20250109 | 151100 | 20400507000 | 38800 | 38800 | 38900 | 38800 | 682 |
| 237 | 20250109 | 151000 | 20373999900 | 38800 | 38850 | 38900 | 38800 | 904 |
| 238 | 20250109 | 150900 | 20338880950 | 38850 | 38850 | 38900 | 38800 | 4080 |
| 239 | 20250109 | 150800 | 20180372550 | 38850 | 38950 | 38950 | 38850 | 668 |
| 240 | 20250109 | 150700 | 20154370400 | 38950 | 38900 | 38950 | 38850 | 567 |
| 241 | 20250109 | 150600 | 20132320600 | 38950 | 38850 | 38950 | 38850 | 1008 |
| 242 | 20250109 | 150500 | 20093089500 | 38850 | 38900 | 38950 | 38850 | 659 |
| 243 | 20250109 | 150400 | 20067446800 | 38850 | 38900 | 38950 | 38850 | 1933 |
| 244 | 20250109 | 150300 | 19992210800 | 38900 | 38900 | 38950 | 38850 | 364 |
| 245 | 20250109 | 150200 | 19978039350 | 38850 | 38950 | 38950 | 38850 | 508 |
| 246 | 20250109 | 150100 | 19958269200 | 38850 | 38850 | 38950 | 38800 | 521 |
| 247 | 20250109 | 150000 | 19938022150 | 38850 | 38900 | 38950 | 38850 | 1007 |
| 248 | 20250109 | 145900 | 19898833000 | 38850 | 39050 | 39050 | 38750 | 4288 |
| 249 | 20250109 | 145800 | 19732058400 | 39050 | 39000 | 39050 | 38900 | 2862 |
| 250 | 20250109 | 145700 | 19620500700 | 38950 | 38950 | 39050 | 38950 | 1976 |
| 251 | 20250109 | 145600 | 19543439700 | 39000 | 39000 | 39050 | 38950 | 1126 |
| 252 | 20250109 | 145500 | 19499532550 | 39050 | 38950 | 39050 | 38950 | 2167 |
| 253 | 20250109 | 145400 | 19415017750 | 38950 | 38850 | 39050 | 38850 | 9651 |
| 254 | 20250109 | 145300 | 19038964950 | 38850 | 38900 | 38900 | 38800 | 520 |
| 255 | 20250109 | 145200 | 19018753000 | 38900 | 38850 | 38900 | 38750 | 3342 |
| 256 | 20250109 | 145100 | 18889065000 | 38850 | 38850 | 38900 | 38800 | 510 |
| 257 | 20250109 | 145000 | 18869253750 | 38850 | 38800 | 38900 | 38800 | 1502 |
| 258 | 20250109 | 144900 | 18810924500 | 38850 | 38850 | 38900 | 38800 | 965 |
| 259 | 20250109 | 144800 | 18773438950 | 38800 | 38850 | 38850 | 38750 | 1238 |
| 260 | 20250109 | 144700 | 18725381250 | 38850 | 38800 | 38850 | 38750 | 608 |
| 261 | 20250109 | 144600 | 18701779500 | 38800 | 38850 | 38850 | 38750 | 1015 |
| 262 | 20250109 | 144500 | 18662371350 | 38750 | 38750 | 38850 | 38700 | 899 |
| 263 | 20250109 | 144400 | 18627478050 | 38750 | 38750 | 38850 | 38700 | 1600 |
| 264 | 20250109 | 144300 | 18565432300 | 38750 | 38750 | 38750 | 38650 | 2293 |
| 265 | 20250109 | 144200 | 18476673500 | 38750 | 38700 | 38750 | 38650 | 1658 |
| 266 | 20250109 | 144100 | 18412520000 | 38700 | 38650 | 38700 | 38600 | 687 |
| 267 | 20250109 | 144000 | 18385960300 | 38650 | 38600 | 38650 | 38500 | 1244 |
| 268 | 20250109 | 143900 | 18337981650 | 38500 | 38600 | 38600 | 38500 | 1994 |
| 269 | 20250109 | 143800 | 18261072900 | 38600 | 38600 | 38600 | 38550 | 459 |
| 270 | 20250109 | 143700 | 18243358800 | 38600 | 38600 | 38600 | 38550 | 421 |
| 271 | 20250109 | 143600 | 18227116600 | 38550 | 38600 | 38600 | 38550 | 774 |
| 272 | 20250109 | 143500 | 18197248550 | 38600 | 38550 | 38600 | 38550 | 377 |
| 273 | 20250109 | 143400 | 18182701200 | 38550 | 38550 | 38600 | 38500 | 675 |
| 274 | 20250109 | 143300 | 18156676450 | 38550 | 38600 | 38600 | 38550 | 466 |
| 275 | 20250109 | 143200 | 18138689150 | 38550 | 38550 | 38600 | 38500 | 477 |
| 276 | 20250109 | 143100 | 18120302150 | 38550 | 38600 | 38600 | 38500 | 474 |
| 277 | 20250109 | 143000 | 18102026050 | 38600 | 38600 | 38600 | 38500 | 697 |
| 278 | 20250109 | 142900 | 18075149750 | 38600 | 38600 | 38600 | 38550 | 228 |
| 279 | 20250109 | 142800 | 18066352750 | 38600 | 38600 | 38600 | 38500 | 567 |
| 280 | 20250109 | 142700 | 18044469700 | 38600 | 38550 | 38600 | 38450 | 929 |
| 281 | 20250109 | 142600 | 18008670250 | 38550 | 38600 | 38600 | 38500 | 215 |
| 282 | 20250109 | 142500 | 18000380600 | 38600 | 38550 | 38600 | 38500 | 502 |
| 283 | 20250109 | 142400 | 17981032450 | 38550 | 38550 | 38550 | 38500 | 567 |
| 284 | 20250109 | 142300 | 17959175950 | 38550 | 38500 | 38550 | 38450 | 513 |
| 285 | 20250109 | 142200 | 17939435350 | 38550 | 38500 | 38550 | 38450 | 1679 |
| 286 | 20250109 | 142100 | 17874807700 | 38500 | 38450 | 38550 | 38450 | 370 |
| 287 | 20250109 | 142000 | 17860553700 | 38500 | 38500 | 38550 | 38450 | 700 |
| 288 | 20250109 | 141900 | 17833589100 | 38550 | 38500 | 38650 | 38350 | 9968 |
| 289 | 20250109 | 141800 | 17450619400 | 38400 | 38500 | 38500 | 38400 | 6569 |
| 290 | 20250109 | 141700 | 17198296800 | 38450 | 38450 | 38500 | 38450 | 528 |
| 291 | 20250109 | 141600 | 17177991650 | 38450 | 38550 | 38550 | 38450 | 2115 |
| 292 | 20250109 | 141500 | 17096566000 | 38500 | 38600 | 38600 | 38500 | 2199 |
| 293 | 20250109 | 141400 | 17011873950 | 38550 | 38650 | 38700 | 38500 | 7539 |
| 294 | 20250109 | 141300 | 16721129550 | 38650 | 38700 | 38750 | 38600 | 1844 |
| 295 | 20250109 | 141200 | 16649851550 | 38650 | 38600 | 38750 | 38600 | 754 |
| 296 | 20250109 | 141100 | 16620705050 | 38600 | 38550 | 38650 | 38550 | 699 |
| 297 | 20250109 | 141000 | 16593715700 | 38600 | 38650 | 38650 | 38550 | 2366 |
| 298 | 20250109 | 140900 | 16502429650 | 38650 | 38650 | 38700 | 38550 | 1698 |
| 299 | 20250109 | 140800 | 16436884850 | 38600 | 38700 | 38700 | 38600 | 969 |
| 300 | 20250109 | 140700 | 16399420200 | 38700 | 38700 | 38750 | 38650 | 307 |
| 301 | 20250109 | 140600 | 16387534000 | 38700 | 38800 | 38800 | 38650 | 1409 |
| 302 | 20250109 | 140500 | 16333023200 | 38800 | 38650 | 38800 | 38550 | 3320 |
| 303 | 20250109 | 140400 | 16204784850 | 38650 | 38850 | 38900 | 38650 | 7613 |
| 304 | 20250109 | 140300 | 15910162600 | 38800 | 38850 | 38850 | 38800 | 328 |
| 305 | 20250109 | 140200 | 15897422500 | 38850 | 38850 | 38850 | 38800 | 424 |
| 306 | 20250109 | 140100 | 15880963700 | 38800 | 38800 | 38850 | 38800 | 780 |
| 307 | 20250109 | 140000 | 15850681800 | 38800 | 38800 | 38900 | 38800 | 2500 |
| 308 | 20250109 | 135900 | 15753446400 | 38850 | 38900 | 38900 | 38800 | 190 |
| 309 | 20250109 | 135800 | 15746060350 | 38850 | 38850 | 38900 | 38800 | 1111 |
| 310 | 20250109 | 135700 | 15702894800 | 38850 | 38900 | 38950 | 38850 | 619 |
| 311 | 20250109 | 135600 | 15678831250 | 38900 | 38950 | 38950 | 38850 | 909 |
| 312 | 20250109 | 135500 | 15643453650 | 38900 | 38850 | 38950 | 38850 | 702 |
| 313 | 20250109 | 135400 | 15616138800 | 38850 | 38850 | 38900 | 38800 | 250 |
| 314 | 20250109 | 135300 | 15606422450 | 38850 | 38900 | 38900 | 38800 | 318 |
| 315 | 20250109 | 135200 | 15594064800 | 38850 | 38850 | 38900 | 38800 | 580 |
| 316 | 20250109 | 135100 | 15571516500 | 38850 | 38900 | 38950 | 38800 | 1228 |
| 317 | 20250109 | 135000 | 15523797700 | 38900 | 38900 | 38900 | 38850 | 138 |
| 318 | 20250109 | 134900 | 15518432550 | 38900 | 38900 | 38900 | 38800 | 341 |
| 319 | 20250109 | 134800 | 15505171300 | 38900 | 38850 | 38900 | 38800 | 2716 |
| 320 | 20250109 | 134700 | 15399642950 | 38850 | 38900 | 38900 | 38750 | 935 |
| 321 | 20250109 | 134600 | 15363372000 | 38900 | 38900 | 38900 | 38850 | 619 |
| 322 | 20250109 | 134500 | 15339294450 | 38900 | 38850 | 38900 | 38800 | 217 |
| 323 | 20250109 | 134400 | 15330857850 | 38800 | 38850 | 38900 | 38800 | 536 |
| 324 | 20250109 | 134300 | 15310032850 | 38800 | 38800 | 38850 | 38750 | 424 |
| 325 | 20250109 | 134200 | 15293566700 | 38800 | 38750 | 38850 | 38750 | 610 |
| 326 | 20250109 | 134100 | 15269908150 | 38800 | 38800 | 38850 | 38750 | 190 |
| 327 | 20250109 | 134000 | 15262539600 | 38800 | 38800 | 38850 | 38650 | 2419 |
| 328 | 20250109 | 133900 | 15168851500 | 38800 | 38800 | 38850 | 38750 | 753 |
| 329 | 20250109 | 133800 | 15139633050 | 38800 | 38800 | 38850 | 38800 | 261 |
| 330 | 20250109 | 133700 | 15129500500 | 38850 | 38800 | 38850 | 38800 | 789 |
| 331 | 20250109 | 133600 | 15098866100 | 38800 | 38800 | 38900 | 38800 | 504 |
| 332 | 20250109 | 133500 | 15079264600 | 38800 | 38800 | 38850 | 38800 | 181 |
| 333 | 20250109 | 133400 | 15072235050 | 38850 | 38800 | 38850 | 38800 | 408 |
| 334 | 20250109 | 133300 | 15056387600 | 38850 | 38800 | 38900 | 38800 | 451 |
| 335 | 20250109 | 133200 | 15038864850 | 38800 | 38800 | 38900 | 38750 | 528 |
| 336 | 20250109 | 133100 | 15018359450 | 38750 | 38750 | 38850 | 38700 | 1169 |
| 337 | 20250109 | 133000 | 14973070700 | 38700 | 38850 | 38850 | 38700 | 1171 |
| 338 | 20250109 | 132900 | 14927612600 | 38850 | 38800 | 38850 | 38750 | 583 |
| 339 | 20250109 | 132800 | 14904987150 | 38800 | 38800 | 38850 | 38750 | 641 |
| 340 | 20250109 | 132700 | 14880098850 | 38800 | 38800 | 38850 | 38800 | 256 |
| 341 | 20250109 | 132600 | 14870160400 | 38750 | 38800 | 38850 | 38750 | 555 |
| 342 | 20250109 | 132500 | 14848624550 | 38800 | 38750 | 38800 | 38700 | 795 |
| 343 | 20250109 | 132400 | 14817789600 | 38700 | 38750 | 38800 | 38700 | 585 |
| 344 | 20250109 | 132300 | 14795108550 | 38700 | 38700 | 38800 | 38650 | 274 |
| 345 | 20250109 | 132200 | 14784492650 | 38700 | 38850 | 38850 | 38600 | 12142 |
| 346 | 20250109 | 132100 | 14314865150 | 38850 | 38800 | 38850 | 38800 | 465 |
| 347 | 20250109 | 132000 | 14296819900 | 38800 | 38800 | 38850 | 38800 | 620 |
| 348 | 20250109 | 131900 | 14272749150 | 38800 | 38750 | 38850 | 38750 | 699 |
| 349 | 20250109 | 131800 | 14245633550 | 38800 | 38800 | 38800 | 38750 | 172 |
| 350 | 20250109 | 131700 | 14238961400 | 38850 | 38850 | 38850 | 38750 | 644 |
| 351 | 20250109 | 131600 | 14213956750 | 38850 | 38850 | 38850 | 38800 | 1168 |
| 352 | 20250109 | 131500 | 14168609950 | 38850 | 38850 | 38850 | 38800 | 309 |
| 353 | 20250109 | 131400 | 14156615100 | 38850 | 38850 | 38850 | 38800 | 547 |
| 354 | 20250109 | 131300 | 14135377800 | 38850 | 38750 | 38900 | 38750 | 597 |
| 355 | 20250109 | 131200 | 14112184250 | 38750 | 38800 | 38800 | 38700 | 3334 |
| 356 | 20250109 | 131100 | 13983022500 | 38800 | 38950 | 38950 | 38750 | 7280 |
| 357 | 20250109 | 131000 | 13700153600 | 38950 | 38950 | 39050 | 38900 | 481 |
| 358 | 20250109 | 130900 | 13681413250 | 39000 | 39000 | 39000 | 38950 | 240 |
| 359 | 20250109 | 130800 | 13672061800 | 39000 | 38950 | 39050 | 38900 | 2018 |
| 360 | 20250109 | 130700 | 13593449850 | 38950 | 38950 | 38950 | 38900 | 294 |
| 361 | 20250109 | 130600 | 13582000650 | 38900 | 39000 | 39000 | 38900 | 335 |
| 362 | 20250109 | 130500 | 13568949050 | 39000 | 39000 | 39000 | 38950 | 272 |
| 363 | 20250109 | 130400 | 13558342100 | 39000 | 38950 | 39000 | 38950 | 880 |
| 364 | 20250109 | 130300 | 13524037650 | 39000 | 38950 | 39000 | 38900 | 1329 |
| 365 | 20250109 | 130200 | 13472307750 | 38950 | 38950 | 38950 | 38900 | 324 |
| 366 | 20250109 | 130100 | 13459688650 | 38950 | 39000 | 39000 | 38900 | 190 |
| 367 | 20250109 | 130000 | 13452283150 | 39000 | 38950 | 39000 | 38950 | 469 |
| 368 | 20250109 | 125900 | 13433993950 | 38950 | 39000 | 39000 | 38950 | 626 |
| 369 | 20250109 | 125800 | 13409589400 | 39000 | 38950 | 39000 | 38900 | 384 |
| 370 | 20250109 | 125700 | 13394632300 | 38950 | 39000 | 39000 | 38900 | 721 |
| 371 | 20250109 | 125600 | 13366554050 | 39000 | 38950 | 39100 | 38950 | 1010 |
| 372 | 20250109 | 125500 | 13327175150 | 38950 | 39100 | 39150 | 38950 | 4766 |
| 373 | 20250109 | 125400 | 13141282100 | 39100 | 39200 | 39200 | 39100 | 321 |
| 374 | 20250109 | 125300 | 13128727900 | 39200 | 39200 | 39200 | 39100 | 879 |
| 375 | 20250109 | 125200 | 13094321200 | 39200 | 39150 | 39200 | 39100 | 1002 |
| 376 | 20250109 | 125100 | 13055051300 | 39150 | 39200 | 39200 | 39150 | 58 |
| 377 | 20250109 | 125000 | 13052780400 | 39200 | 39150 | 39200 | 39100 | 340 |
| 378 | 20250109 | 124900 | 13039460100 | 39150 | 39100 | 39200 | 39100 | 921 |
| 379 | 20250109 | 124800 | 13003404600 | 39100 | 39150 | 39150 | 39050 | 1511 |
| 380 | 20250109 | 124700 | 12944357900 | 39150 | 39100 | 39150 | 39050 | 483 |
| 381 | 20250109 | 124600 | 12925465050 | 39150 | 39050 | 39150 | 39050 | 488 |
| 382 | 20250109 | 124500 | 12906392050 | 39100 | 39100 | 39150 | 39050 | 207 |
| 383 | 20250109 | 124400 | 12898293800 | 39050 | 39200 | 39200 | 39050 | 2557 |
| 384 | 20250109 | 124300 | 12798282250 | 39150 | 39150 | 39150 | 39100 | 500 |
| 385 | 20250109 | 124200 | 12778708200 | 39100 | 39100 | 39150 | 39100 | 121 |
| 386 | 20250109 | 124100 | 12773973800 | 39100 | 39200 | 39200 | 39100 | 491 |
| 387 | 20250109 | 124000 | 12754740250 | 39150 | 39200 | 39250 | 39150 | 666 |
| 388 | 20250109 | 123900 | 12728625050 | 39100 | 39200 | 39200 | 39100 | 781 |
| 389 | 20250109 | 123800 | 12698051500 | 39200 | 39200 | 39200 | 39150 | 553 |
| 390 | 20250109 | 123700 | 12676375750 | 39200 | 39200 | 39200 | 39150 | 399 |
| 391 | 20250109 | 123600 | 12660741400 | 39200 | 39150 | 39200 | 39150 | 472 |
| 392 | 20250109 | 123500 | 12642245800 | 39150 | 39150 | 39200 | 39100 | 305 |
| 393 | 20250109 | 123400 | 12630298000 | 39200 | 39150 | 39200 | 39100 | 222 |
| 394 | 20250109 | 123300 | 12621598600 | 39150 | 39200 | 39200 | 39100 | 279 |
| 395 | 20250109 | 123200 | 12610674350 | 39200 | 39150 | 39200 | 39150 | 763 |
| 396 | 20250109 | 123100 | 12580777550 | 39150 | 39150 | 39200 | 39150 | 375 |
| 397 | 20250109 | 123000 | 12566082650 | 39200 | 39200 | 39200 | 39100 | 254 |
| 398 | 20250109 | 122900 | 12556133750 | 39100 | 39100 | 39150 | 39100 | 668 |
| 399 | 20250109 | 122800 | 12529983300 | 39100 | 39200 | 39200 | 39100 | 675 |
| 400 | 20250109 | 122700 | 12503542100 | 39150 | 39150 | 39200 | 39150 | 410 |
| 401 | 20250109 | 122600 | 12487487900 | 39150 | 39200 | 39200 | 39150 | 3095 |
| 402 | 20250109 | 122500 | 12366295950 | 39250 | 39250 | 39250 | 39200 | 402 |
| 403 | 20250109 | 122400 | 12350517800 | 39200 | 39200 | 39250 | 39150 | 1031 |
| 404 | 20250109 | 122300 | 12310089100 | 39200 | 39250 | 39250 | 39200 | 855 |
| 405 | 20250109 | 122200 | 12276562650 | 39250 | 39250 | 39300 | 39200 | 364 |
| 406 | 20250109 | 122100 | 12262273150 | 39250 | 39250 | 39250 | 39200 | 286 |
| 407 | 20250109 | 122000 | 12251049200 | 39250 | 39250 | 39250 | 39150 | 1552 |
| 408 | 20250109 | 121900 | 12190187200 | 39250 | 39250 | 39250 | 39200 | 495 |
| 409 | 20250109 | 121800 | 12170761200 | 39250 | 39300 | 39300 | 39200 | 177 |
| 410 | 20250109 | 121700 | 12163812400 | 39300 | 39200 | 39300 | 39200 | 527 |
| 411 | 20250109 | 121600 | 12143114300 | 39250 | 39250 | 39300 | 39200 | 582 |
| 412 | 20250109 | 121500 | 12120256300 | 39250 | 39250 | 39300 | 39250 | 272 |
| 413 | 20250109 | 121400 | 12109576350 | 39300 | 39300 | 39300 | 39250 | 305 |
| 414 | 20250109 | 121300 | 12097590500 | 39250 | 39300 | 39350 | 39250 | 377 |
| 415 | 20250109 | 121200 | 12082768400 | 39300 | 39250 | 39300 | 39250 | 418 |
| 416 | 20250109 | 121100 | 12066343800 | 39200 | 39250 | 39250 | 39200 | 276 |
| 417 | 20250109 | 121000 | 12055515450 | 39200 | 39250 | 39300 | 39200 | 513 |
| 418 | 20250109 | 120900 | 12035381900 | 39250 | 39300 | 39350 | 39250 | 651 |
| 419 | 20250109 | 120800 | 12009794900 | 39300 | 39250 | 39300 | 39200 | 599 |
| 420 | 20250109 | 120700 | 11986281550 | 39250 | 39200 | 39250 | 39150 | 1728 |
| 421 | 20250109 | 120600 | 11918538350 | 39200 | 39400 | 39400 | 39200 | 3798 |
| 422 | 20250109 | 120500 | 11769262650 | 39400 | 39400 | 39400 | 39350 | 545 |
| 423 | 20250109 | 120400 | 11747790000 | 39400 | 39400 | 39450 | 39350 | 4718 |
| 424 | 20250109 | 120300 | 11561896650 | 39350 | 39400 | 39400 | 39350 | 284 |
| 425 | 20250109 | 120200 | 11550712100 | 39400 | 39400 | 39400 | 39350 | 1389 |
| 426 | 20250109 | 120100 | 11495986850 | 39400 | 39400 | 39400 | 39350 | 936 |
| 427 | 20250109 | 120000 | 11459140600 | 39350 | 39400 | 39400 | 39350 | 600 |
| 428 | 20250109 | 115900 | 11435503300 | 39350 | 39350 | 39400 | 39350 | 471 |
| 429 | 20250109 | 115800 | 11416953550 | 39400 | 39300 | 39400 | 39300 | 492 |
| 430 | 20250109 | 115700 | 11397588000 | 39300 | 39350 | 39400 | 39300 | 362 |
| 431 | 20250109 | 115600 | 11383343950 | 39350 | 39350 | 39400 | 39300 | 314 |
| 432 | 20250109 | 115500 | 11370988300 | 39350 | 39400 | 39400 | 39300 | 1367 |
| 433 | 20250109 | 115400 | 11317189050 | 39350 | 39350 | 39350 | 39250 | 3950 |
| 434 | 20250109 | 115300 | 11161765200 | 39350 | 39300 | 39350 | 39250 | 1558 |
| 435 | 20250109 | 115200 | 11100534750 | 39300 | 39250 | 39300 | 39250 | 437 |
| 436 | 20250109 | 115100 | 11083369750 | 39300 | 39300 | 39300 | 39250 | 1441 |
| 437 | 20250109 | 115000 | 11026791150 | 39250 | 39250 | 39300 | 39200 | 760 |
| 438 | 20250109 | 114900 | 10996932800 | 39250 | 39250 | 39300 | 39200 | 358 |
| 439 | 20250109 | 114800 | 10982882800 | 39200 | 39200 | 39250 | 39150 | 406 |
| 440 | 20250109 | 114700 | 10966957300 | 39200 | 39200 | 39250 | 39150 | 336 |
| 441 | 20250109 | 114600 | 10953780150 | 39250 | 39250 | 39250 | 39200 | 344 |
| 442 | 20250109 | 114500 | 10940278550 | 39250 | 39300 | 39300 | 39200 | 289 |
| 443 | 20250109 | 114400 | 10928943250 | 39250 | 39250 | 39300 | 39200 | 528 |
| 444 | 20250109 | 114300 | 10908203750 | 39250 | 39250 | 39300 | 39200 | 244 |
| 445 | 20250109 | 114200 | 10898623300 | 39200 | 39250 | 39300 | 39200 | 1274 |
| 446 | 20250109 | 114100 | 10848634800 | 39350 | 39350 | 39350 | 39300 | 551 |
| 447 | 20250109 | 114000 | 10826975750 | 39250 | 39350 | 39350 | 39250 | 789 |
| 448 | 20250109 | 113900 | 10795955600 | 39350 | 39300 | 39350 | 39300 | 546 |
| 449 | 20250109 | 113800 | 10774492100 | 39350 | 39350 | 39350 | 39300 | 709 |
| 450 | 20250109 | 113700 | 10746599950 | 39350 | 39350 | 39350 | 39300 | 785 |
| 451 | 20250109 | 113600 | 10715716900 | 39300 | 39300 | 39350 | 39300 | 927 |
| 452 | 20250109 | 113500 | 10679241300 | 39300 | 39350 | 39350 | 39300 | 754 |
| 453 | 20250109 | 113400 | 10649576500 | 39350 | 39350 | 39350 | 39250 | 883 |
| 454 | 20250109 | 113300 | 10614841000 | 39350 | 39300 | 39350 | 39250 | 3576 |
| 455 | 20250109 | 113200 | 10474170650 | 39350 | 39300 | 39350 | 39300 | 1190 |
| 456 | 20250109 | 113100 | 10427386450 | 39300 | 39300 | 39300 | 39250 | 280 |
| 457 | 20250109 | 113000 | 10416383200 | 39300 | 39200 | 39300 | 39200 | 3059 |
| 458 | 20250109 | 112900 | 10296168950 | 39200 | 39250 | 39300 | 39200 | 3344 |
| 459 | 20250109 | 112800 | 10164921150 | 39250 | 39250 | 39250 | 39200 | 198 |
| 460 | 20250109 | 112700 | 10157153000 | 39250 | 39150 | 39250 | 39150 | 361 |
| 461 | 20250109 | 112600 | 10142999200 | 39200 | 39150 | 39250 | 39150 | 869 |
| 462 | 20250109 | 112500 | 10108916400 | 39150 | 39200 | 39250 | 39150 | 741 |
| 463 | 20250109 | 112400 | 10079870700 | 39200 | 39150 | 39200 | 39150 | 1153 |
| 464 | 20250109 | 112300 | 10034708600 | 39200 | 39150 | 39200 | 39150 | 730 |
| 465 | 20250109 | 112200 | 10006101800 | 39200 | 39200 | 39200 | 39150 | 193 |
| 466 | 20250109 | 112100 | 9998538600 | 39150 | 39150 | 39200 | 39100 | 241 |
| 467 | 20250109 | 112000 | 9989093600 | 39100 | 39150 | 39200 | 39100 | 632 |
| 468 | 20250109 | 111900 | 9964329750 | 39150 | 39200 | 39200 | 39150 | 426 |
| 469 | 20250109 | 111800 | 9947645400 | 39200 | 39200 | 39200 | 39150 | 351 |
| 470 | 20250109 | 111700 | 9933890400 | 39200 | 39200 | 39200 | 39150 | 513 |
| 471 | 20250109 | 111600 | 9913782600 | 39200 | 39200 | 39200 | 39150 | 364 |
| 472 | 20250109 | 111500 | 9899516250 | 39200 | 39250 | 39250 | 39150 | 613 |
| 473 | 20250109 | 111400 | 9875486350 | 39200 | 39200 | 39250 | 39150 | 708 |
| 474 | 20250109 | 111300 | 9847729200 | 39200 | 39200 | 39250 | 39100 | 1501 |
| 475 | 20250109 | 111200 | 9788949400 | 39250 | 39250 | 39250 | 39200 | 328 |
| 476 | 20250109 | 111100 | 9776077650 | 39250 | 39100 | 39250 | 39100 | 812 |
| 477 | 20250109 | 111000 | 9744250800 | 39150 | 39150 | 39150 | 39150 | 148 |
| 478 | 20250109 | 110900 | 9738456600 | 39150 | 39150 | 39200 | 39050 | 1402 |
| 479 | 20250109 | 110800 | 9683650950 | 39150 | 39200 | 39250 | 39100 | 783 |
| 480 | 20250109 | 110700 | 9652960150 | 39250 | 39150 | 39250 | 39100 | 1477 |
| 481 | 20250109 | 110600 | 9595097950 | 39100 | 39100 | 39150 | 39050 | 1158 |
| 482 | 20250109 | 110500 | 9549863050 | 39100 | 39150 | 39150 | 39050 | 268 |
| 483 | 20250109 | 110400 | 9539376900 | 39100 | 39100 | 39150 | 39050 | 830 |
| 484 | 20250109 | 110300 | 9506926600 | 39100 | 39100 | 39100 | 39000 | 238 |
| 485 | 20250109 | 110200 | 9497626950 | 39100 | 39050 | 39100 | 39000 | 482 |
| 486 | 20250109 | 110100 | 9478785650 | 39050 | 39050 | 39100 | 39000 | 1618 |
| 487 | 20250109 | 110000 | 9415642350 | 39050 | 39100 | 39100 | 38950 | 4422 |
| 488 | 20250109 | 105900 | 9243107700 | 39100 | 39200 | 39200 | 39050 | 2910 |
| 489 | 20250109 | 105800 | 9129278600 | 39200 | 39150 | 39200 | 39100 | 898 |
| 490 | 20250109 | 105700 | 9094091600 | 39150 | 39150 | 39150 | 39100 | 646 |
| 491 | 20250109 | 105600 | 9068820900 | 39150 | 39150 | 39150 | 39100 | 300 |
| 492 | 20250109 | 105500 | 9057078850 | 39100 | 39200 | 39200 | 39100 | 557 |
| 493 | 20250109 | 105400 | 9035258500 | 39150 | 39250 | 39250 | 39100 | 1036 |
| 494 | 20250109 | 105300 | 8994692600 | 39250 | 39250 | 39250 | 39200 | 687 |
| 495 | 20250109 | 105200 | 8967750550 | 39200 | 39200 | 39250 | 39150 | 449 |
| 496 | 20250109 | 105100 | 8950132550 | 39200 | 39250 | 39250 | 39200 | 969 |
| 497 | 20250109 | 105000 | 8912129950 | 39250 | 39150 | 39250 | 39150 | 443 |
| 498 | 20250109 | 104900 | 8894757050 | 39150 | 39100 | 39250 | 39100 | 1440 |
| 499 | 20250109 | 104800 | 8838313050 | 39100 | 39200 | 39200 | 39100 | 1942 |
| 500 | 20250109 | 104700 | 8762317400 | 39150 | 39150 | 39200 | 39100 | 1490 |
| 501 | 20250109 | 104600 | 8703974600 | 39150 | 39200 | 39250 | 39150 | 7772 |
| 502 | 20250109 | 104500 | 8399622500 | 39200 | 39200 | 39250 | 39200 | 1969 |
| 503 | 20250109 | 104400 | 8322424700 | 39200 | 39300 | 39350 | 39200 | 1619 |
| 504 | 20250109 | 104300 | 8258862450 | 39300 | 39300 | 39350 | 39250 | 1169 |
| 505 | 20250109 | 104200 | 8212923550 | 39250 | 39300 | 39300 | 39250 | 363 |
| 506 | 20250109 | 104100 | 8198662250 | 39300 | 39300 | 39350 | 39250 | 560 |
| 507 | 20250109 | 104000 | 8176658550 | 39300 | 39250 | 39350 | 39250 | 3246 |
| 508 | 20250109 | 103900 | 8049146250 | 39250 | 39250 | 39250 | 39200 | 377 |
| 509 | 20250109 | 103800 | 8034354200 | 39250 | 39300 | 39300 | 39200 | 3207 |
| 510 | 20250109 | 103700 | 7908439050 | 39300 | 39250 | 39300 | 39250 | 2312 |
| 511 | 20250109 | 103600 | 7817630650 | 39200 | 39250 | 39300 | 39200 | 1325 |
| 512 | 20250109 | 103500 | 7765622400 | 39300 | 39200 | 39300 | 39200 | 2906 |
| 513 | 20250109 | 103400 | 7651569550 | 39200 | 39150 | 39200 | 39100 | 6897 |
| 514 | 20250109 | 103300 | 7381339200 | 39150 | 39100 | 39150 | 39050 | 1340 |
| 515 | 20250109 | 103200 | 7328938150 | 39100 | 39050 | 39150 | 39050 | 1249 |
| 516 | 20250109 | 103100 | 7280114700 | 39100 | 39100 | 39150 | 39050 | 1594 |
| 517 | 20250109 | 103000 | 7217800400 | 39150 | 39000 | 39150 | 38950 | 5703 |
| 518 | 20250109 | 102900 | 6994966650 | 38950 | 39000 | 39000 | 38950 | 951 |
| 519 | 20250109 | 102800 | 6957879950 | 39000 | 38950 | 39050 | 38950 | 2955 |
| 520 | 20250109 | 102700 | 6842575300 | 39000 | 38850 | 39000 | 38850 | 3941 |
| 521 | 20250109 | 102600 | 6689246650 | 38850 | 38800 | 38900 | 38800 | 399 |
| 522 | 20250109 | 102500 | 6673745200 | 38800 | 38900 | 38900 | 38800 | 1708 |
| 523 | 20250109 | 102400 | 6607450150 | 38850 | 38850 | 38900 | 38800 | 567 |
| 524 | 20250109 | 102300 | 6585403350 | 38850 | 38900 | 38950 | 38850 | 1472 |
| 525 | 20250109 | 102200 | 6528175950 | 38950 | 38850 | 38950 | 38850 | 562 |
| 526 | 20250109 | 102100 | 6506329250 | 38850 | 38850 | 38900 | 38850 | 1021 |
| 527 | 20250109 | 102000 | 6466617600 | 38850 | 38900 | 38950 | 38850 | 414 |
| 528 | 20250109 | 101900 | 6450517500 | 38900 | 38900 | 38950 | 38850 | 1767 |
| 529 | 20250109 | 101800 | 6381800750 | 38850 | 38900 | 39000 | 38850 | 833 |
| 530 | 20250109 | 101700 | 6349371950 | 38800 | 38950 | 38950 | 38800 | 760 |
| 531 | 20250109 | 101600 | 6319822450 | 38900 | 38950 | 38950 | 38900 | 223 |
| 532 | 20250109 | 101500 | 6311140850 | 38900 | 39000 | 39050 | 38850 | 1207 |
| 533 | 20250109 | 101400 | 6264133550 | 38950 | 39000 | 39050 | 38900 | 615 |
| 534 | 20250109 | 101300 | 6240150950 | 39000 | 38950 | 39050 | 38950 | 1614 |
| 535 | 20250109 | 101200 | 6177212100 | 39000 | 38950 | 39000 | 38900 | 1826 |
| 536 | 20250109 | 101100 | 6106074150 | 38950 | 38850 | 38950 | 38800 | 1428 |
| 537 | 20250109 | 101000 | 6050545700 | 38900 | 38850 | 38950 | 38800 | 781 |
| 538 | 20250109 | 100900 | 6020194550 | 38900 | 38900 | 38950 | 38800 | 897 |
| 539 | 20250109 | 100800 | 5985311900 | 38850 | 38950 | 38950 | 38800 | 1038 |
| 540 | 20250109 | 100700 | 5945000450 | 38900 | 38900 | 38950 | 38850 | 462 |
| 541 | 20250109 | 100600 | 5927027850 | 38900 | 38850 | 39050 | 38850 | 389 |
| 542 | 20250109 | 100500 | 5911879550 | 38850 | 38900 | 38950 | 38750 | 1206 |
| 543 | 20250109 | 100400 | 5865041700 | 38900 | 38950 | 38950 | 38900 | 191 |
| 544 | 20250109 | 100300 | 5857608950 | 39000 | 38850 | 39000 | 38850 | 1427 |
| 545 | 20250109 | 100200 | 5802070600 | 38900 | 38850 | 38900 | 38850 | 340 |
| 546 | 20250109 | 100100 | 5788858700 | 38850 | 39000 | 39050 | 38850 | 734 |
| 547 | 20250109 | 100000 | 5760289750 | 39050 | 39050 | 39100 | 38900 | 1216 |
| 548 | 20250109 | 095900 | 5712842650 | 39100 | 39200 | 39200 | 39050 | 1406 |
| 549 | 20250109 | 095800 | 5657838600 | 39200 | 39100 | 39200 | 39050 | 4058 |
| 550 | 20250109 | 095700 | 5499026050 | 39150 | 39100 | 39150 | 39050 | 1553 |
| 551 | 20250109 | 095600 | 5438280000 | 39100 | 38950 | 39150 | 38950 | 2487 |
| 552 | 20250109 | 095500 | 5341004850 | 39000 | 39100 | 39100 | 38950 | 817 |
| 553 | 20250109 | 095400 | 5309135400 | 39100 | 39100 | 39150 | 39000 | 3749 |
| 554 | 20250109 | 095300 | 5162551600 | 39050 | 39050 | 39100 | 39000 | 1431 |
| 555 | 20250109 | 095200 | 5106698450 | 39050 | 39050 | 39100 | 39000 | 1868 |
| 556 | 20250109 | 095100 | 5033771950 | 39050 | 38750 | 39050 | 38750 | 8472 |
| 557 | 20250109 | 095000 | 4703483850 | 38800 | 38750 | 38900 | 38650 | 1028 |
| 558 | 20250109 | 094900 | 4663674750 | 38750 | 38750 | 38800 | 38750 | 84 |
| 559 | 20250109 | 094800 | 4660419200 | 38700 | 38750 | 38800 | 38700 | 2582 |
| 560 | 20250109 | 094700 | 4560372800 | 38800 | 38900 | 38950 | 38750 | 1855 |
| 561 | 20250109 | 094600 | 4488337150 | 38900 | 39000 | 39000 | 38800 | 3509 |
| 562 | 20250109 | 094500 | 4351909200 | 38950 | 38950 | 39050 | 38950 | 4266 |
| 563 | 20250109 | 094400 | 4185490150 | 38950 | 38700 | 38950 | 38700 | 4468 |
| 564 | 20250109 | 094300 | 4011836950 | 38650 | 38750 | 38750 | 38650 | 120 |
| 565 | 20250109 | 094200 | 4007189650 | 38800 | 38800 | 38800 | 38750 | 297 |
| 566 | 20250109 | 094100 | 3995673450 | 38750 | 38650 | 38800 | 38550 | 2546 |
| 567 | 20250109 | 094000 | 3897197650 | 38600 | 38650 | 38650 | 38550 | 283 |
| 568 | 20250109 | 093900 | 3886273900 | 38650 | 38550 | 38650 | 38550 | 1643 |
| 569 | 20250109 | 093800 | 3822884000 | 38600 | 38650 | 38650 | 38550 | 934 |
| 570 | 20250109 | 093700 | 3786851400 | 38600 | 38750 | 38800 | 38600 | 2221 |
| 571 | 20250109 | 093600 | 3700888500 | 38700 | 38950 | 38950 | 38700 | 2042 |
| 572 | 20250109 | 093500 | 3621575400 | 38950 | 38850 | 38950 | 38800 | 2546 |
| 573 | 20250109 | 093400 | 3522527100 | 38850 | 38750 | 38850 | 38700 | 1777 |
| 574 | 20250109 | 093300 | 3453574900 | 38700 | 38800 | 38800 | 38700 | 2083 |
| 575 | 20250109 | 093200 | 3372815350 | 38800 | 38700 | 38800 | 38350 | 3392 |
| 576 | 20250109 | 093100 | 3241576400 | 38700 | 38350 | 38700 | 38300 | 4974 |
| 577 | 20250109 | 093000 | 3050076200 | 38300 | 38300 | 38350 | 38250 | 490 |
| 578 | 20250109 | 092900 | 3031321850 | 38300 | 38250 | 38300 | 38200 | 510 |
| 579 | 20250109 | 092800 | 3011803250 | 38250 | 38300 | 38300 | 38250 | 3754 |
| 580 | 20250109 | 092700 | 2868149550 | 38350 | 38400 | 38450 | 38300 | 2271 |
| 581 | 20250109 | 092600 | 2781074000 | 38450 | 38500 | 38500 | 38400 | 3085 |
| 582 | 20250109 | 092500 | 2662520900 | 38450 | 38550 | 38550 | 38450 | 5316 |
| 583 | 20250109 | 092400 | 2457696850 | 38550 | 38600 | 38600 | 38550 | 374 |
| 584 | 20250109 | 092300 | 2443277700 | 38600 | 38450 | 38600 | 38450 | 585 |
| 585 | 20250109 | 092200 | 2420738250 | 38450 | 38450 | 38600 | 38450 | 1423 |
| 586 | 20250109 | 092100 | 2366000800 | 38450 | 38550 | 38550 | 38450 | 5615 |
| 587 | 20250109 | 092000 | 2149777550 | 38600 | 38600 | 38650 | 38550 | 1320 |
| 588 | 20250109 | 091900 | 2098831850 | 38600 | 38600 | 38650 | 38600 | 962 |
| 589 | 20250109 | 091800 | 2061687900 | 38650 | 38650 | 38700 | 38600 | 507 |
| 590 | 20250109 | 091700 | 2042097000 | 38700 | 38650 | 38700 | 38650 | 307 |
| 591 | 20250109 | 091600 | 2030225250 | 38650 | 38600 | 38700 | 38600 | 421 |
| 592 | 20250109 | 091500 | 2013968950 | 38700 | 38650 | 38700 | 38600 | 2051 |
| 593 | 20250109 | 091400 | 1934628950 | 38600 | 38550 | 38600 | 38550 | 1284 |
| 594 | 20250109 | 091300 | 1885120000 | 38550 | 38650 | 38650 | 38550 | 2282 |
| 595 | 20250109 | 091200 | 1797085200 | 38650 | 38700 | 38800 | 38600 | 4580 |
| 596 | 20250109 | 091100 | 1619864300 | 38700 | 38650 | 38700 | 38650 | 2670 |
| 597 | 20250109 | 091000 | 1516589400 | 38650 | 38600 | 38700 | 38600 | 1106 |
| 598 | 20250109 | 090900 | 1473842100 | 38550 | 38600 | 38650 | 38550 | 3120 |
| 599 | 20250109 | 090800 | 1353393500 | 38600 | 38550 | 38650 | 38500 | 1324 |
| 600 | 20250109 | 090700 | 1302309850 | 38550 | 38400 | 38550 | 38350 | 1237 |
| 601 | 20250109 | 090600 | 1254793500 | 38450 | 38550 | 38550 | 38400 | 1434 |
| 602 | 20250109 | 090500 | 1199580300 | 38500 | 38600 | 38600 | 38350 | 5606 |
| 603 | 20250109 | 090400 | 984077600 | 38600 | 38400 | 38650 | 38400 | 2519 |
| 604 | 20250109 | 090300 | 886913900 | 38450 | 38450 | 38600 | 38350 | 4919 |
| 605 | 20250109 | 090200 | 697818400 | 38500 | 38350 | 38550 | 38350 | 3196 |
| 606 | 20250109 | 090100 | 574888350 | 38400 | 38200 | 38450 | 38100 | 2737 |
| 607 | 20250109 | 090000 | 470177800 | 38200 | 38250 | 38350 | 38100 | 11906 |