33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250108 | 191800 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 3257 |
| 3 | 20250108 | 191700 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 4 | 20250108 | 191600 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 5 | 20250108 | 191500 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 6 | 20250108 | 191400 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 7 | 20250108 | 191300 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 8 | 20250108 | 191200 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 9 | 20250108 | 191100 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 10 | 20250108 | 191000 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 11 | 20250108 | 190900 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 12 | 20250108 | 190800 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 13 | 20250108 | 190700 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 14 | 20250108 | 190600 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 15 | 20250108 | 190500 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 16 | 20250108 | 190400 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 17 | 20250108 | 190300 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 18 | 20250108 | 190200 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 19 | 20250108 | 190100 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 20 | 20250108 | 190000 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 21 | 20250108 | 185900 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 22 | 20250108 | 185800 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 23 | 20250108 | 185700 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 24 | 20250108 | 185600 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 25 | 20250108 | 185500 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 26 | 20250108 | 185400 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 27 | 20250108 | 185300 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 28 | 20250108 | 185200 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 29 | 20250108 | 185100 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 30 | 20250108 | 185000 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 31 | 20250108 | 184900 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 32 | 20250108 | 184800 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 3257 |
| 33 | 20250108 | 184700 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 34 | 20250108 | 184600 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 35 | 20250108 | 184500 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 36 | 20250108 | 184400 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 37 | 20250108 | 184300 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 38 | 20250108 | 184200 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 39 | 20250108 | 184100 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 40 | 20250108 | 184000 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 41 | 20250108 | 183900 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 42 | 20250108 | 183800 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 43 | 20250108 | 183700 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 44 | 20250108 | 183600 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 45 | 20250108 | 183500 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 46 | 20250108 | 183400 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 47 | 20250108 | 183300 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 48 | 20250108 | 183200 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 49 | 20250108 | 183100 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 50 | 20250108 | 183000 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 51 | 20250108 | 182900 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 52 | 20250108 | 182800 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 53 | 20250108 | 182700 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 54 | 20250108 | 182600 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 55 | 20250108 | 182500 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 56 | 20250108 | 182400 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 57 | 20250108 | 182300 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 58 | 20250108 | 182200 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 59 | 20250108 | 182100 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 60 | 20250108 | 182000 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 61 | 20250108 | 181900 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 62 | 20250108 | 181800 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 3257 |
| 63 | 20250108 | 181700 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 64 | 20250108 | 181600 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 65 | 20250108 | 181500 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 66 | 20250108 | 181400 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 67 | 20250108 | 181300 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 68 | 20250108 | 181200 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 69 | 20250108 | 181100 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 70 | 20250108 | 181000 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 71 | 20250108 | 180900 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 72 | 20250108 | 180800 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 73 | 20250108 | 180700 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 74 | 20250108 | 180600 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 75 | 20250108 | 180500 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 76 | 20250108 | 180400 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 77 | 20250108 | 180300 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 78 | 20250108 | 180200 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 79 | 20250108 | 180100 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 80 | 20250108 | 180000 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 81 | 20250108 | 175900 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 82 | 20250108 | 175800 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 83 | 20250108 | 175700 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 84 | 20250108 | 175600 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 85 | 20250108 | 175500 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 86 | 20250108 | 175400 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 87 | 20250108 | 175300 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 88 | 20250108 | 175200 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 89 | 20250108 | 175100 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 90 | 20250108 | 175000 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 91 | 20250108 | 174900 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 92 | 20250108 | 174800 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 3257 |
| 93 | 20250108 | 174700 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 94 | 20250108 | 174600 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 95 | 20250108 | 174500 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 96 | 20250108 | 174400 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 97 | 20250108 | 174300 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 98 | 20250108 | 174200 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 99 | 20250108 | 174100 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 100 | 20250108 | 174000 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 101 | 20250108 | 173900 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 102 | 20250108 | 173800 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 103 | 20250108 | 173700 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 104 | 20250108 | 173600 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 105 | 20250108 | 173500 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 106 | 20250108 | 173400 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 107 | 20250108 | 173300 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 108 | 20250108 | 173200 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 109 | 20250108 | 173100 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 110 | 20250108 | 173000 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 111 | 20250108 | 172900 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 112 | 20250108 | 172800 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 113 | 20250108 | 172700 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 114 | 20250108 | 172600 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 115 | 20250108 | 172500 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 116 | 20250108 | 172400 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 117 | 20250108 | 172300 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 118 | 20250108 | 172200 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 119 | 20250108 | 172100 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 120 | 20250108 | 172000 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 121 | 20250108 | 171900 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 122 | 20250108 | 171800 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 3257 |
| 123 | 20250108 | 171700 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 124 | 20250108 | 171600 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 125 | 20250108 | 171500 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 126 | 20250108 | 171400 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 127 | 20250108 | 171300 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 128 | 20250108 | 171200 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 129 | 20250108 | 171100 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 130 | 20250108 | 171000 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 131 | 20250108 | 170900 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 132 | 20250108 | 170800 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 133 | 20250108 | 170700 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 134 | 20250108 | 170600 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 135 | 20250108 | 170500 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 136 | 20250108 | 170400 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 137 | 20250108 | 170300 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 138 | 20250108 | 170200 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 139 | 20250108 | 170100 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 140 | 20250108 | 170000 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 141 | 20250108 | 165900 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 142 | 20250108 | 165800 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 143 | 20250108 | 165700 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 144 | 20250108 | 165600 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 145 | 20250108 | 165500 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 146 | 20250108 | 165400 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 147 | 20250108 | 165300 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 148 | 20250108 | 165200 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 149 | 20250108 | 165100 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 150 | 20250108 | 165000 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 151 | 20250108 | 164900 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 152 | 20250108 | 164800 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 3257 |
| 153 | 20250108 | 164700 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 154 | 20250108 | 164600 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 155 | 20250108 | 164500 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 156 | 20250108 | 164400 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 157 | 20250108 | 164300 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 158 | 20250108 | 164200 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 159 | 20250108 | 164100 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 160 | 20250108 | 164000 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 161 | 20250108 | 163900 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 162 | 20250108 | 163800 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 163 | 20250108 | 163700 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 164 | 20250108 | 163600 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 165 | 20250108 | 163500 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 166 | 20250108 | 163400 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 167 | 20250108 | 163300 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 168 | 20250108 | 163200 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 169 | 20250108 | 163100 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 170 | 20250108 | 163000 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 171 | 20250108 | 162900 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 172 | 20250108 | 162800 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 173 | 20250108 | 162700 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 174 | 20250108 | 162600 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 175 | 20250108 | 162500 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 176 | 20250108 | 162400 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 177 | 20250108 | 162300 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 178 | 20250108 | 162200 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 179 | 20250108 | 162100 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 180 | 20250108 | 162000 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 181 | 20250108 | 161900 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 182 | 20250108 | 161800 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 3257 |
| 183 | 20250108 | 161700 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 184 | 20250108 | 161600 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 185 | 20250108 | 161500 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 186 | 20250108 | 161400 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 187 | 20250108 | 161300 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 188 | 20250108 | 161200 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 189 | 20250108 | 161100 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 190 | 20250108 | 161000 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 191 | 20250108 | 160900 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 192 | 20250108 | 160800 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 193 | 20250108 | 160700 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 194 | 20250108 | 160600 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 195 | 20250108 | 160500 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 196 | 20250108 | 160400 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 197 | 20250108 | 160300 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 198 | 20250108 | 160200 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 199 | 20250108 | 160100 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 200 | 20250108 | 160000 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 201 | 20250108 | 155900 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 202 | 20250108 | 155800 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 203 | 20250108 | 155700 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 204 | 20250108 | 155600 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 205 | 20250108 | 155500 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 206 | 20250108 | 155400 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 207 | 20250108 | 155300 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 208 | 20250108 | 155200 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 209 | 20250108 | 155100 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 210 | 20250108 | 155000 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 211 | 20250108 | 154900 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 212 | 20250108 | 154800 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 3257 |
| 213 | 20250108 | 154700 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 214 | 20250108 | 154600 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 215 | 20250108 | 154500 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 216 | 20250108 | 154400 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 217 | 20250108 | 154300 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 218 | 20250108 | 154200 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 219 | 20250108 | 154100 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 220 | 20250108 | 154000 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 221 | 20250108 | 153900 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 222 | 20250108 | 153800 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 223 | 20250108 | 153700 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 224 | 20250108 | 153600 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 225 | 20250108 | 153500 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 226 | 20250108 | 153400 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 227 | 20250108 | 153300 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 228 | 20250108 | 153200 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 229 | 20250108 | 153100 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 230 | 20250108 | 153000 | 4977282900 | 23450 | 23450 | 23450 | 23450 | 3257 |
| 231 | 20250108 | 152900 | 4900906250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 232 | 20250108 | 152800 | 4900906250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 233 | 20250108 | 152700 | 4900906250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 234 | 20250108 | 152600 | 4900906250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 235 | 20250108 | 152500 | 4900906250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 236 | 20250108 | 152400 | 4900906250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 237 | 20250108 | 152300 | 4900906250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 238 | 20250108 | 152200 | 4900906250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 239 | 20250108 | 152100 | 4900906250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 240 | 20250108 | 152000 | 4900906250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 241 | 20250108 | 151900 | 4900906250 | 23550 | 23500 | 23550 | 23500 | 384 |
| 242 | 20250108 | 151800 | 4891874150 | 23500 | 23450 | 23550 | 23450 | 1188 |
| 243 | 20250108 | 151700 | 4863938950 | 23500 | 23500 | 23500 | 23450 | 880 |
| 244 | 20250108 | 151600 | 4843264850 | 23500 | 23500 | 23500 | 23500 | 1217 |
| 245 | 20250108 | 151500 | 4814665350 | 23550 | 23500 | 23550 | 23500 | 48 |
| 246 | 20250108 | 151400 | 4813535850 | 23550 | 23550 | 23550 | 23500 | 411 |
| 247 | 20250108 | 151300 | 4803865250 | 23550 | 23550 | 23550 | 23500 | 240 |
| 248 | 20250108 | 151200 | 4798217900 | 23550 | 23500 | 23550 | 23450 | 727 |
| 249 | 20250108 | 151100 | 4781142900 | 23500 | 23450 | 23500 | 23450 | 271 |
| 250 | 20250108 | 151000 | 4774783950 | 23450 | 23500 | 23500 | 23450 | 1987 |
| 251 | 20250108 | 150900 | 4728124200 | 23550 | 23600 | 23600 | 23550 | 616 |
| 252 | 20250108 | 150800 | 4713613900 | 23600 | 23600 | 23600 | 23600 | 70 |
| 253 | 20250108 | 150700 | 4711961900 | 23550 | 23600 | 23600 | 23550 | 777 |
| 254 | 20250108 | 150600 | 4693654700 | 23600 | 23600 | 23600 | 23550 | 376 |
| 255 | 20250108 | 150500 | 4684781900 | 23600 | 23650 | 23700 | 23600 | 466 |
| 256 | 20250108 | 150400 | 4673756400 | 23700 | 23700 | 23700 | 23650 | 121 |
| 257 | 20250108 | 150300 | 4670888950 | 23700 | 23700 | 23700 | 23650 | 679 |
| 258 | 20250108 | 150200 | 4654804850 | 23700 | 23600 | 23700 | 23600 | 220 |
| 259 | 20250108 | 150100 | 4649594700 | 23600 | 23550 | 23650 | 23550 | 999 |
| 260 | 20250108 | 150000 | 4626015400 | 23600 | 23600 | 23650 | 23550 | 580 |
| 261 | 20250108 | 145900 | 4612339150 | 23600 | 23600 | 23600 | 23600 | 75 |
| 262 | 20250108 | 145800 | 4610569150 | 23600 | 23500 | 23600 | 23500 | 1421 |
| 263 | 20250108 | 145700 | 4577157050 | 23500 | 23450 | 23500 | 23450 | 320 |
| 264 | 20250108 | 145600 | 4569639500 | 23450 | 23500 | 23500 | 23450 | 334 |
| 265 | 20250108 | 145500 | 4561790650 | 23450 | 23500 | 23500 | 23450 | 886 |
| 266 | 20250108 | 145400 | 4541009850 | 23500 | 23500 | 23500 | 23450 | 85 |
| 267 | 20250108 | 145300 | 4539012400 | 23500 | 23500 | 23500 | 23500 | 143 |
| 268 | 20250108 | 145200 | 4535651900 | 23450 | 23650 | 23650 | 23450 | 1301 |
| 269 | 20250108 | 145100 | 4505037850 | 23650 | 23600 | 23650 | 23600 | 207 |
| 270 | 20250108 | 145000 | 4500147150 | 23500 | 23600 | 23600 | 23500 | 69 |
| 271 | 20250108 | 144900 | 4498523650 | 23500 | 23650 | 23650 | 23500 | 18 |
| 272 | 20250108 | 144800 | 4498099200 | 23650 | 23600 | 23650 | 23500 | 204 |
| 273 | 20250108 | 144700 | 4493282450 | 23600 | 23550 | 23650 | 23550 | 123 |
| 274 | 20250108 | 144600 | 4490377900 | 23550 | 23550 | 23550 | 23550 | 1 |
| 275 | 20250108 | 144500 | 4490354350 | 23550 | 23550 | 23550 | 23550 | 104 |
| 276 | 20250108 | 144400 | 4487905150 | 23600 | 23550 | 23600 | 23550 | 394 |
| 277 | 20250108 | 144300 | 4478619150 | 23550 | 23500 | 23600 | 23500 | 65 |
| 278 | 20250108 | 144200 | 4477088900 | 23500 | 23600 | 23600 | 23500 | 140 |
| 279 | 20250108 | 144100 | 4473798600 | 23700 | 23500 | 23700 | 23500 | 183 |
| 280 | 20250108 | 144000 | 4469479500 | 23550 | 23500 | 23550 | 23500 | 160 |
| 281 | 20250108 | 143900 | 4465717900 | 23500 | 23500 | 23500 | 23450 | 205 |
| 282 | 20250108 | 143800 | 4460900650 | 23500 | 23500 | 23500 | 23500 | 44 |
| 283 | 20250108 | 143700 | 4459866650 | 23500 | 23500 | 23500 | 23500 | 16 |
| 284 | 20250108 | 143600 | 4459490650 | 23500 | 23450 | 23500 | 23450 | 147 |
| 285 | 20250108 | 143500 | 4456036300 | 23500 | 23500 | 23500 | 23500 | 18 |
| 286 | 20250108 | 143400 | 4455613300 | 23500 | 23450 | 23500 | 23450 | 102 |
| 287 | 20250108 | 143300 | 4453221100 | 23450 | 23500 | 23500 | 23450 | 298 |
| 288 | 20250108 | 143200 | 4446232850 | 23450 | 23450 | 23450 | 23450 | 30 |
| 289 | 20250108 | 143100 | 4445529350 | 23500 | 23500 | 23500 | 23500 | 231 |
| 290 | 20250108 | 143000 | 4440100850 | 23500 | 23500 | 23500 | 23500 | 24 |
| 291 | 20250108 | 142900 | 4439536850 | 23500 | 23500 | 23550 | 23500 | 91 |
| 292 | 20250108 | 142800 | 4437398200 | 23500 | 23500 | 23500 | 23500 | 15 |
| 293 | 20250108 | 142700 | 4437045700 | 23550 | 23500 | 23550 | 23500 | 54 |
| 294 | 20250108 | 142600 | 4435776550 | 23500 | 23550 | 23550 | 23500 | 153 |
| 295 | 20250108 | 142500 | 4432173700 | 23550 | 23350 | 23600 | 23350 | 398 |
| 296 | 20250108 | 142400 | 4422821500 | 23350 | 23300 | 23450 | 23300 | 2277 |
| 297 | 20250108 | 142300 | 4369653450 | 23350 | 23400 | 23450 | 23300 | 459 |
| 298 | 20250108 | 142200 | 4358934250 | 23350 | 23350 | 23450 | 23300 | 2364 |
| 299 | 20250108 | 142100 | 4303831050 | 23350 | 23600 | 23600 | 23350 | 5800 |
| 300 | 20250108 | 142000 | 4167652350 | 23650 | 23650 | 23650 | 23650 | 406 |
| 301 | 20250108 | 141900 | 4158050450 | 23650 | 23750 | 23750 | 23650 | 1360 |
| 302 | 20250108 | 141800 | 4125823450 | 23750 | 23800 | 23800 | 23750 | 95 |
| 303 | 20250108 | 141700 | 4123566800 | 23800 | 23800 | 23800 | 23800 | 10 |
| 304 | 20250108 | 141600 | 4123328800 | 23800 | 23700 | 23800 | 23700 | 124 |
| 305 | 20250108 | 141500 | 4120381750 | 23750 | 23750 | 23750 | 23750 | 148 |
| 306 | 20250108 | 141400 | 4116866750 | 23700 | 23700 | 23700 | 23700 | 130 |
| 307 | 20250108 | 141300 | 4113785750 | 23750 | 23750 | 23750 | 23750 | 139 |
| 308 | 20250108 | 141200 | 4110484500 | 23750 | 23700 | 23750 | 23700 | 23 |
| 309 | 20250108 | 141100 | 4109938400 | 23750 | 23750 | 23750 | 23750 | 4 |
| 310 | 20250108 | 141000 | 4109843400 | 23750 | 23750 | 23750 | 23750 | 30 |
| 311 | 20250108 | 140900 | 4109130900 | 23750 | 23800 | 23800 | 23750 | 760 |
| 312 | 20250108 | 140800 | 4091073450 | 23750 | 23800 | 23800 | 23750 | 44 |
| 313 | 20250108 | 140700 | 4090026300 | 23800 | 23750 | 23800 | 23750 | 58 |
| 314 | 20250108 | 140600 | 4088648050 | 23800 | 23800 | 23800 | 23750 | 14 |
| 315 | 20250108 | 140500 | 4088314900 | 23800 | 23750 | 23800 | 23750 | 562 |
| 316 | 20250108 | 140400 | 4074961100 | 23750 | 23750 | 23750 | 23750 | 6 |
| 317 | 20250108 | 140300 | 4074818600 | 23750 | 23750 | 23750 | 23750 | 25 |
| 318 | 20250108 | 140200 | 4074224850 | 23750 | 23750 | 23750 | 23750 | 29 |
| 319 | 20250108 | 140100 | 4073536100 | 23750 | 23700 | 23750 | 23700 | 55 |
| 320 | 20250108 | 140000 | 4072232500 | 23750 | 23700 | 23750 | 23700 | 23 |
| 321 | 20250108 | 135900 | 4071686500 | 23700 | 23700 | 23700 | 23650 | 140 |
| 322 | 20250108 | 135800 | 4068371500 | 23700 | 23650 | 23700 | 23650 | 45 |
| 323 | 20250108 | 135700 | 4067307100 | 23650 | 23650 | 23700 | 23650 | 105 |
| 324 | 20250108 | 135600 | 4064823700 | 23700 | 23700 | 23700 | 23700 | 254 |
| 325 | 20250108 | 135500 | 4058803900 | 23700 | 23650 | 23700 | 23650 | 24 |
| 326 | 20250108 | 135400 | 4058236100 | 23650 | 23700 | 23700 | 23650 | 665 |
| 327 | 20250108 | 135300 | 4042508600 | 23650 | 23700 | 23700 | 23650 | 4 |
| 328 | 20250108 | 135200 | 4042413850 | 23700 | 23700 | 23700 | 23700 | 15 |
| 329 | 20250108 | 135100 | 4042058350 | 23700 | 23750 | 23800 | 23700 | 819 |
| 330 | 20250108 | 135000 | 4022622600 | 23750 | 23750 | 23800 | 23750 | 27 |
| 331 | 20250108 | 134900 | 4021981300 | 23800 | 23750 | 23800 | 23750 | 9 |
| 332 | 20250108 | 134800 | 4021767400 | 23750 | 23800 | 23800 | 23750 | 4 |
| 333 | 20250108 | 134700 | 4021672250 | 23750 | 23750 | 23750 | 23750 | 123 |
| 334 | 20250108 | 134600 | 4018751000 | 23750 | 23800 | 23800 | 23750 | 126 |
| 335 | 20250108 | 134500 | 4015752900 | 23800 | 23800 | 23800 | 23800 | 508 |
| 336 | 20250108 | 134400 | 4003662500 | 23800 | 23800 | 23850 | 23800 | 318 |
| 337 | 20250108 | 134300 | 3996093950 | 23850 | 23800 | 23850 | 23800 | 121 |
| 338 | 20250108 | 134200 | 3993213600 | 23800 | 23750 | 23850 | 23750 | 468 |
| 339 | 20250108 | 134100 | 3982075300 | 23800 | 23850 | 23850 | 23800 | 802 |
| 340 | 20250108 | 134000 | 3962985250 | 23900 | 23900 | 23900 | 23850 | 413 |
| 341 | 20250108 | 133900 | 3953117050 | 23900 | 23850 | 23900 | 23850 | 1552 |
| 342 | 20250108 | 133800 | 3916074050 | 23850 | 23800 | 23850 | 23800 | 186 |
| 343 | 20250108 | 133700 | 3911645150 | 23800 | 23750 | 23800 | 23750 | 739 |
| 344 | 20250108 | 133600 | 3894086600 | 23750 | 23700 | 23750 | 23650 | 974 |
| 345 | 20250108 | 133500 | 3870955600 | 23700 | 23700 | 23700 | 23700 | 4 |
| 346 | 20250108 | 133400 | 3870860800 | 23650 | 23650 | 23650 | 23650 | 280 |
| 347 | 20250108 | 133300 | 3864238800 | 23650 | 23650 | 23700 | 23650 | 90 |
| 348 | 20250108 | 133200 | 3862110150 | 23650 | 23650 | 23650 | 23650 | 100 |
| 349 | 20250108 | 133100 | 3859745150 | 23650 | 23700 | 23750 | 23650 | 252 |
| 350 | 20250108 | 133000 | 3853773600 | 23700 | 23600 | 23700 | 23600 | 168 |
| 351 | 20250108 | 132900 | 3849801600 | 23550 | 23550 | 23550 | 23550 | 93 |
| 352 | 20250108 | 132800 | 3847611450 | 23550 | 23550 | 23600 | 23550 | 94 |
| 353 | 20250108 | 132700 | 3845395200 | 23550 | 23600 | 23600 | 23550 | 486 |
| 354 | 20250108 | 132600 | 3833927400 | 23600 | 23650 | 23650 | 23600 | 528 |
| 355 | 20250108 | 132500 | 3821442500 | 23650 | 23650 | 23650 | 23650 | 94 |
| 356 | 20250108 | 132400 | 3819219400 | 23700 | 23700 | 23700 | 23650 | 202 |
| 357 | 20250108 | 132300 | 3814434200 | 23700 | 23750 | 23750 | 23700 | 112 |
| 358 | 20250108 | 132200 | 3811774250 | 23750 | 23700 | 23750 | 23700 | 6 |
| 359 | 20250108 | 132100 | 3811631900 | 23700 | 23650 | 23700 | 23650 | 146 |
| 360 | 20250108 | 132000 | 3808175750 | 23700 | 23650 | 23700 | 23650 | 334 |
| 361 | 20250108 | 131900 | 3800276500 | 23650 | 23700 | 23700 | 23650 | 50 |
| 362 | 20250108 | 131800 | 3799093850 | 23700 | 23650 | 23700 | 23650 | 168 |
| 363 | 20250108 | 131700 | 3795113000 | 23700 | 23800 | 23800 | 23700 | 144 |
| 364 | 20250108 | 131600 | 3791698800 | 23800 | 23750 | 23800 | 23750 | 4 |
| 365 | 20250108 | 131500 | 3791603650 | 23800 | 23800 | 23850 | 23800 | 506 |
| 366 | 20250108 | 131400 | 3779560450 | 23850 | 23850 | 23850 | 23850 | 150 |
| 367 | 20250108 | 131300 | 3775982950 | 23850 | 23800 | 23850 | 23800 | 195 |
| 368 | 20250108 | 131200 | 3771341550 | 23800 | 23900 | 23900 | 23650 | 1275 |
| 369 | 20250108 | 131100 | 3741019350 | 23900 | 23850 | 23900 | 23800 | 189 |
| 370 | 20250108 | 131000 | 3736516400 | 23850 | 23800 | 23850 | 23800 | 255 |
| 371 | 20250108 | 130900 | 3730435100 | 23850 | 23850 | 23900 | 23800 | 267 |
| 372 | 20250108 | 130800 | 3724068100 | 23850 | 23850 | 23850 | 23850 | 28 |
| 373 | 20250108 | 130700 | 3723400300 | 23850 | 23850 | 23850 | 23850 | 353 |
| 374 | 20250108 | 130600 | 3714981250 | 23850 | 23850 | 23850 | 23800 | 242 |
| 375 | 20250108 | 130500 | 3709209650 | 23800 | 23850 | 23850 | 23800 | 49 |
| 376 | 20250108 | 130400 | 3708041350 | 23850 | 23800 | 23850 | 23800 | 689 |
| 377 | 20250108 | 130300 | 3691609250 | 23850 | 23850 | 23850 | 23800 | 336 |
| 378 | 20250108 | 130200 | 3683596400 | 23800 | 23850 | 23900 | 23700 | 1225 |
| 379 | 20250108 | 130100 | 3654484500 | 23850 | 23800 | 23900 | 23800 | 4544 |
| 380 | 20250108 | 130000 | 3546167700 | 23800 | 23750 | 23800 | 23700 | 225 |
| 381 | 20250108 | 125900 | 3540821300 | 23750 | 23750 | 23750 | 23750 | 553 |
| 382 | 20250108 | 125800 | 3527687550 | 23700 | 23750 | 23750 | 23700 | 146 |
| 383 | 20250108 | 125700 | 3524226350 | 23750 | 23750 | 23750 | 23700 | 568 |
| 384 | 20250108 | 125600 | 3510753650 | 23700 | 23750 | 23750 | 23700 | 249 |
| 385 | 20250108 | 125500 | 3504840300 | 23750 | 23750 | 23750 | 23750 | 79 |
| 386 | 20250108 | 125400 | 3502964050 | 23750 | 23750 | 23750 | 23700 | 54 |
| 387 | 20250108 | 125300 | 3501682600 | 23750 | 23750 | 23750 | 23750 | 58 |
| 388 | 20250108 | 125200 | 3500305100 | 23750 | 23750 | 23750 | 23700 | 142 |
| 389 | 20250108 | 125100 | 3496933100 | 23750 | 23750 | 23750 | 23700 | 74 |
| 390 | 20250108 | 125000 | 3495176050 | 23750 | 23750 | 23750 | 23750 | 21 |
| 391 | 20250108 | 124900 | 3494677300 | 23750 | 23750 | 23750 | 23700 | 21 |
| 392 | 20250108 | 124800 | 3494178850 | 23750 | 23750 | 23750 | 23700 | 226 |
| 393 | 20250108 | 124700 | 3488811550 | 23750 | 23750 | 23750 | 23700 | 2140 |
| 394 | 20250108 | 124600 | 3437989100 | 23750 | 23750 | 23750 | 23700 | 309 |
| 395 | 20250108 | 124500 | 3430660600 | 23750 | 23750 | 23750 | 23700 | 124 |
| 396 | 20250108 | 124400 | 3427717900 | 23750 | 23700 | 23750 | 23650 | 439 |
| 397 | 20250108 | 124300 | 3417318750 | 23700 | 23700 | 23700 | 23650 | 1308 |
| 398 | 20250108 | 124200 | 3386320900 | 23700 | 23650 | 23700 | 23650 | 908 |
| 399 | 20250108 | 124100 | 3364846200 | 23650 | 23650 | 23650 | 23600 | 257 |
| 400 | 20250108 | 124000 | 3358777550 | 23650 | 23700 | 23700 | 23650 | 604 |
| 401 | 20250108 | 123900 | 3344492200 | 23700 | 23700 | 23700 | 23650 | 137 |
| 402 | 20250108 | 123800 | 3341245450 | 23700 | 23700 | 23700 | 23650 | 173 |
| 403 | 20250108 | 123700 | 3337146350 | 23700 | 23700 | 23700 | 23650 | 170 |
| 404 | 20250108 | 123600 | 3333117450 | 23700 | 23700 | 23700 | 23650 | 21 |
| 405 | 20250108 | 123500 | 3332619800 | 23700 | 23700 | 23700 | 23600 | 340 |
| 406 | 20250108 | 123400 | 3324578000 | 23700 | 23650 | 23700 | 23650 | 218 |
| 407 | 20250108 | 123300 | 3319421400 | 23700 | 23700 | 23700 | 23650 | 248 |
| 408 | 20250108 | 123200 | 3313555200 | 23700 | 23650 | 23700 | 23650 | 169 |
| 409 | 20250108 | 123100 | 3309557450 | 23700 | 23650 | 23750 | 23650 | 1192 |
| 410 | 20250108 | 123000 | 3281308450 | 23700 | 23700 | 23700 | 23650 | 322 |
| 411 | 20250108 | 122900 | 3273677400 | 23700 | 23700 | 23700 | 23700 | 27 |
| 412 | 20250108 | 122800 | 3273037500 | 23700 | 23700 | 23700 | 23650 | 557 |
| 413 | 20250108 | 122700 | 3259863050 | 23700 | 23700 | 23700 | 23650 | 28 |
| 414 | 20250108 | 122600 | 3259199550 | 23700 | 23700 | 23750 | 23700 | 685 |
| 415 | 20250108 | 122500 | 3242964200 | 23700 | 23700 | 23700 | 23700 | 453 |
| 416 | 20250108 | 122400 | 3232228100 | 23700 | 23650 | 23700 | 23600 | 747 |
| 417 | 20250108 | 122300 | 3214527000 | 23650 | 23600 | 23650 | 23600 | 726 |
| 418 | 20250108 | 122200 | 3197359600 | 23650 | 23650 | 23650 | 23600 | 25 |
| 419 | 20250108 | 122100 | 3196768850 | 23650 | 23650 | 23650 | 23600 | 209 |
| 420 | 20250108 | 122000 | 3191828400 | 23650 | 23650 | 23650 | 23650 | 141 |
| 421 | 20250108 | 121900 | 3188493750 | 23650 | 23650 | 23650 | 23650 | 22 |
| 422 | 20250108 | 121800 | 3187973450 | 23600 | 23600 | 23650 | 23600 | 479 |
| 423 | 20250108 | 121700 | 3176668500 | 23600 | 23600 | 23600 | 23600 | 228 |
| 424 | 20250108 | 121600 | 3171287700 | 23600 | 23600 | 23600 | 23550 | 156 |
| 425 | 20250108 | 121500 | 3167608650 | 23600 | 23600 | 23600 | 23550 | 28 |
| 426 | 20250108 | 121400 | 3166947900 | 23600 | 23600 | 23600 | 23600 | 70 |
| 427 | 20250108 | 121300 | 3165295900 | 23600 | 23550 | 23600 | 23500 | 468 |
| 428 | 20250108 | 121200 | 3154281650 | 23600 | 23600 | 23600 | 23550 | 38 |
| 429 | 20250108 | 121100 | 3153385050 | 23550 | 23600 | 23600 | 23550 | 235 |
| 430 | 20250108 | 121000 | 3147850050 | 23600 | 23600 | 23600 | 23600 | 23 |
| 431 | 20250108 | 120900 | 3147307250 | 23600 | 23600 | 23600 | 23550 | 225 |
| 432 | 20250108 | 120800 | 3142002100 | 23600 | 23600 | 23600 | 23600 | 471 |
| 433 | 20250108 | 120700 | 3130886500 | 23600 | 23550 | 23600 | 23550 | 583 |
| 434 | 20250108 | 120600 | 3117151000 | 23550 | 23550 | 23550 | 23550 | 28 |
| 435 | 20250108 | 120500 | 3116491600 | 23550 | 23550 | 23550 | 23550 | 68 |
| 436 | 20250108 | 120400 | 3114890200 | 23550 | 23550 | 23550 | 23550 | 54 |
| 437 | 20250108 | 120300 | 3113618500 | 23550 | 23500 | 23550 | 23450 | 279 |
| 438 | 20250108 | 120200 | 3107057450 | 23500 | 23450 | 23500 | 23450 | 87 |
| 439 | 20250108 | 120100 | 3105016250 | 23500 | 23450 | 23500 | 23450 | 68 |
| 440 | 20250108 | 120000 | 3103420750 | 23450 | 23500 | 23500 | 23450 | 405 |
| 441 | 20250108 | 115900 | 3093908400 | 23500 | 23500 | 23500 | 23500 | 545 |
| 442 | 20250108 | 115800 | 3081100900 | 23500 | 23500 | 23500 | 23500 | 215 |
| 443 | 20250108 | 115700 | 3076048400 | 23500 | 23500 | 23500 | 23450 | 729 |
| 444 | 20250108 | 115600 | 3058925900 | 23500 | 23500 | 23500 | 23500 | 61 |
| 445 | 20250108 | 115500 | 3057492400 | 23500 | 23450 | 23500 | 23450 | 18 |
| 446 | 20250108 | 115400 | 3057069450 | 23500 | 23500 | 23500 | 23450 | 245 |
| 447 | 20250108 | 115300 | 3051312050 | 23500 | 23500 | 23500 | 23450 | 33 |
| 448 | 20250108 | 115200 | 3050537050 | 23500 | 23500 | 23500 | 23450 | 23 |
| 449 | 20250108 | 115100 | 3049996750 | 23500 | 23500 | 23500 | 23450 | 36 |
| 450 | 20250108 | 115000 | 3049150850 | 23500 | 23500 | 23500 | 23450 | 31 |
| 451 | 20250108 | 114900 | 3048422600 | 23500 | 23450 | 23500 | 23450 | 120 |
| 452 | 20250108 | 114800 | 3045607850 | 23500 | 23500 | 23500 | 23450 | 26 |
| 453 | 20250108 | 114700 | 3044996950 | 23500 | 23500 | 23500 | 23500 | 58 |
| 454 | 20250108 | 114600 | 3043633950 | 23450 | 23450 | 23500 | 23450 | 137 |
| 455 | 20250108 | 114500 | 3040420550 | 23450 | 23500 | 23500 | 23450 | 302 |
| 456 | 20250108 | 114400 | 3033337450 | 23500 | 23500 | 23500 | 23500 | 15 |
| 457 | 20250108 | 114300 | 3032984950 | 23500 | 23450 | 23500 | 23450 | 55 |
| 458 | 20250108 | 114200 | 3031693250 | 23450 | 23450 | 23450 | 23450 | 241 |
| 459 | 20250108 | 114100 | 3026041800 | 23450 | 23450 | 23450 | 23450 | 19 |
| 460 | 20250108 | 114000 | 3025596250 | 23450 | 23400 | 23450 | 23400 | 116 |
| 461 | 20250108 | 113900 | 3022881000 | 23450 | 23450 | 23450 | 23400 | 30 |
| 462 | 20250108 | 113800 | 3022177550 | 23400 | 23450 | 23450 | 23400 | 262 |
| 463 | 20250108 | 113700 | 3016038650 | 23450 | 23400 | 23450 | 23400 | 296 |
| 464 | 20250108 | 113600 | 3009112000 | 23400 | 23400 | 23400 | 23350 | 40 |
| 465 | 20250108 | 113500 | 3008176750 | 23350 | 23400 | 23400 | 23350 | 129 |
| 466 | 20250108 | 113400 | 3005163850 | 23400 | 23400 | 23400 | 23400 | 126 |
| 467 | 20250108 | 113300 | 3002215450 | 23400 | 23400 | 23400 | 23350 | 108 |
| 468 | 20250108 | 113200 | 2999690600 | 23400 | 23450 | 23450 | 23400 | 692 |
| 469 | 20250108 | 113100 | 2983492900 | 23450 | 23450 | 23450 | 23400 | 235 |
| 470 | 20250108 | 113000 | 2977982200 | 23450 | 23450 | 23450 | 23400 | 71 |
| 471 | 20250108 | 112900 | 2976317300 | 23450 | 23450 | 23450 | 23450 | 23 |
| 472 | 20250108 | 112800 | 2975777950 | 23450 | 23450 | 23450 | 23450 | 148 |
| 473 | 20250108 | 112700 | 2972307350 | 23450 | 23450 | 23450 | 23400 | 81 |
| 474 | 20250108 | 112600 | 2970408050 | 23400 | 23450 | 23450 | 23400 | 403 |
| 475 | 20250108 | 112500 | 2960977100 | 23450 | 23450 | 23450 | 23400 | 139 |
| 476 | 20250108 | 112400 | 2957718050 | 23450 | 23450 | 23450 | 23400 | 266 |
| 477 | 20250108 | 112300 | 2951482500 | 23450 | 23450 | 23450 | 23450 | 33 |
| 478 | 20250108 | 112200 | 2950708650 | 23450 | 23450 | 23450 | 23400 | 26 |
| 479 | 20250108 | 112100 | 2950099000 | 23450 | 23450 | 23450 | 23350 | 66 |
| 480 | 20250108 | 112000 | 2948555250 | 23450 | 23400 | 23450 | 23400 | 22 |
| 481 | 20250108 | 111900 | 2948040250 | 23400 | 23350 | 23400 | 23350 | 206 |
| 482 | 20250108 | 111800 | 2943224350 | 23400 | 23400 | 23400 | 23350 | 244 |
| 483 | 20250108 | 111700 | 2937514850 | 23400 | 23400 | 23400 | 23350 | 80 |
| 484 | 20250108 | 111600 | 2935643350 | 23400 | 23400 | 23400 | 23350 | 120 |
| 485 | 20250108 | 111500 | 2932840350 | 23400 | 23400 | 23400 | 23350 | 58 |
| 486 | 20250108 | 111400 | 2931483950 | 23350 | 23300 | 23350 | 23250 | 464 |
| 487 | 20250108 | 111300 | 2920688600 | 23350 | 23250 | 23400 | 23250 | 920 |
| 488 | 20250108 | 111200 | 2899296050 | 23300 | 23400 | 23400 | 23300 | 2239 |
| 489 | 20250108 | 111100 | 2847105250 | 23400 | 23400 | 23400 | 23350 | 120 |
| 490 | 20250108 | 111000 | 2844302250 | 23350 | 23350 | 23400 | 23300 | 666 |
| 491 | 20250108 | 110900 | 2828749800 | 23400 | 23450 | 23450 | 23350 | 2121 |
| 492 | 20250108 | 110800 | 2779217050 | 23450 | 23450 | 23450 | 23400 | 315 |
| 493 | 20250108 | 110700 | 2771845300 | 23450 | 23450 | 23450 | 23400 | 119 |
| 494 | 20250108 | 110600 | 2769059750 | 23450 | 23450 | 23450 | 23400 | 30 |
| 495 | 20250108 | 110500 | 2768356750 | 23450 | 23450 | 23450 | 23450 | 20 |
| 496 | 20250108 | 110400 | 2767887750 | 23400 | 23400 | 23400 | 23400 | 197 |
| 497 | 20250108 | 110300 | 2763277950 | 23400 | 23400 | 23400 | 23350 | 153 |
| 498 | 20250108 | 110200 | 2759704200 | 23350 | 23400 | 23400 | 23350 | 25 |
| 499 | 20250108 | 110100 | 2759119450 | 23400 | 23400 | 23400 | 23400 | 38 |
| 500 | 20250108 | 110000 | 2758230250 | 23400 | 23400 | 23400 | 23350 | 45 |
| 501 | 20250108 | 105900 | 2757177450 | 23350 | 23350 | 23400 | 23350 | 36 |
| 502 | 20250108 | 105800 | 2756335800 | 23400 | 23400 | 23400 | 23400 | 26 |
| 503 | 20250108 | 105700 | 2755727400 | 23400 | 23400 | 23400 | 23300 | 87 |
| 504 | 20250108 | 105600 | 2753695050 | 23350 | 23350 | 23350 | 23350 | 110 |
| 505 | 20250108 | 105500 | 2751126550 | 23350 | 23300 | 23350 | 23300 | 39 |
| 506 | 20250108 | 105400 | 2750216400 | 23350 | 23350 | 23350 | 23300 | 167 |
| 507 | 20250108 | 105300 | 2746317400 | 23350 | 23400 | 23400 | 23350 | 440 |
| 508 | 20250108 | 105200 | 2736042150 | 23400 | 23400 | 23400 | 23400 | 29 |
| 509 | 20250108 | 105100 | 2735363550 | 23400 | 23400 | 23400 | 23350 | 70 |
| 510 | 20250108 | 105000 | 2733726700 | 23400 | 23450 | 23450 | 23350 | 468 |
| 511 | 20250108 | 104900 | 2722782750 | 23400 | 23450 | 23450 | 23400 | 203 |
| 512 | 20250108 | 104800 | 2718031200 | 23450 | 23400 | 23450 | 23400 | 166 |
| 513 | 20250108 | 104700 | 2714145000 | 23450 | 23400 | 23450 | 23400 | 40 |
| 514 | 20250108 | 104600 | 2713208450 | 23400 | 23400 | 23400 | 23400 | 175 |
| 515 | 20250108 | 104500 | 2709113450 | 23350 | 23400 | 23400 | 23350 | 76 |
| 516 | 20250108 | 104400 | 2707337900 | 23400 | 23400 | 23400 | 23400 | 196 |
| 517 | 20250108 | 104300 | 2702751500 | 23400 | 23400 | 23400 | 23400 | 92 |
| 518 | 20250108 | 104200 | 2700598700 | 23400 | 23400 | 23400 | 23350 | 188 |
| 519 | 20250108 | 104100 | 2696199850 | 23400 | 23400 | 23400 | 23350 | 88 |
| 520 | 20250108 | 104000 | 2694144300 | 23300 | 23400 | 23400 | 23250 | 122 |
| 521 | 20250108 | 103900 | 2691300800 | 23400 | 23400 | 23400 | 23250 | 470 |
| 522 | 20250108 | 103800 | 2680337850 | 23400 | 23400 | 23450 | 23350 | 130 |
| 523 | 20250108 | 103700 | 2677298050 | 23400 | 23400 | 23400 | 23350 | 96 |
| 524 | 20250108 | 103600 | 2675052150 | 23400 | 23350 | 23400 | 23350 | 302 |
| 525 | 20250108 | 103500 | 2667990550 | 23400 | 23350 | 23400 | 23250 | 7430 |
| 526 | 20250108 | 103400 | 2494189150 | 23350 | 23350 | 23350 | 23350 | 16 |
| 527 | 20250108 | 103300 | 2493815550 | 23350 | 23300 | 23350 | 23300 | 69 |
| 528 | 20250108 | 103200 | 2492206900 | 23300 | 23350 | 23350 | 23300 | 549 |
| 529 | 20250108 | 103100 | 2479404450 | 23300 | 23300 | 23350 | 23300 | 25 |
| 530 | 20250108 | 103000 | 2478820850 | 23350 | 23300 | 23350 | 23250 | 173 |
| 531 | 20250108 | 102900 | 2474794700 | 23300 | 23300 | 23300 | 23300 | 28 |
| 532 | 20250108 | 102800 | 2474142300 | 23300 | 23300 | 23300 | 23250 | 513 |
| 533 | 20250108 | 102700 | 2462194950 | 23300 | 23250 | 23300 | 23250 | 511 |
| 534 | 20250108 | 102600 | 2450312100 | 23250 | 23300 | 23300 | 23250 | 296 |
| 535 | 20250108 | 102500 | 2443424800 | 23300 | 23300 | 23300 | 23250 | 25 |
| 536 | 20250108 | 102400 | 2442842550 | 23300 | 23300 | 23300 | 23250 | 131 |
| 537 | 20250108 | 102300 | 2439790850 | 23300 | 23300 | 23300 | 23250 | 21 |
| 538 | 20250108 | 102200 | 2439301850 | 23300 | 23300 | 23300 | 23250 | 34 |
| 539 | 20250108 | 102100 | 2438510400 | 23300 | 23300 | 23300 | 23250 | 69 |
| 540 | 20250108 | 102000 | 2436905100 | 23300 | 23300 | 23300 | 23250 | 35 |
| 541 | 20250108 | 101900 | 2436089850 | 23300 | 23300 | 23300 | 23300 | 35 |
| 542 | 20250108 | 101800 | 2435274350 | 23300 | 23300 | 23300 | 23250 | 40 |
| 543 | 20250108 | 101700 | 2434342600 | 23250 | 23250 | 23300 | 23250 | 42 |
| 544 | 20250108 | 101600 | 2433364500 | 23300 | 23300 | 23300 | 23250 | 22 |
| 545 | 20250108 | 101500 | 2432852050 | 23250 | 23250 | 23250 | 23200 | 56 |
| 546 | 20250108 | 101400 | 2431550250 | 23250 | 23250 | 23250 | 23250 | 75 |
| 547 | 20250108 | 101300 | 2429806500 | 23250 | 23250 | 23250 | 23250 | 220 |
| 548 | 20250108 | 101200 | 2424691500 | 23250 | 23250 | 23250 | 23200 | 194 |
| 549 | 20250108 | 101100 | 2420181150 | 23300 | 23200 | 23300 | 23200 | 850 |
| 550 | 20250108 | 101000 | 2400450900 | 23200 | 23250 | 23250 | 23200 | 104 |
| 551 | 20250108 | 100900 | 2398037700 | 23250 | 23200 | 23250 | 23200 | 172 |
| 552 | 20250108 | 100800 | 2394041150 | 23200 | 23200 | 23200 | 23200 | 46 |
| 553 | 20250108 | 100700 | 2392973950 | 23250 | 23200 | 23250 | 23200 | 211 |
| 554 | 20250108 | 100600 | 2388078050 | 23200 | 23300 | 23300 | 23200 | 30 |
| 555 | 20250108 | 100500 | 2387381650 | 23300 | 23150 | 23300 | 23150 | 14 |
| 556 | 20250108 | 100400 | 2387056350 | 23150 | 23150 | 23150 | 23150 | 198 |
| 557 | 20250108 | 100300 | 2382472650 | 23100 | 23100 | 23250 | 23100 | 1318 |
| 558 | 20250108 | 100200 | 2351982150 | 23100 | 23150 | 23200 | 23100 | 795 |
| 559 | 20250108 | 100100 | 2333585900 | 23200 | 23100 | 23200 | 23100 | 1388 |
| 560 | 20250108 | 100000 | 2301457300 | 23150 | 23100 | 23150 | 23100 | 480 |
| 561 | 20250108 | 095900 | 2290362050 | 23150 | 23200 | 23200 | 23150 | 667 |
| 562 | 20250108 | 095800 | 2274917700 | 23200 | 23150 | 23200 | 23150 | 635 |
| 563 | 20250108 | 095700 | 2260214900 | 23150 | 23200 | 23250 | 23150 | 1914 |
| 564 | 20250108 | 095600 | 2215817650 | 23250 | 23250 | 23250 | 23250 | 36 |
| 565 | 20250108 | 095500 | 2214980650 | 23250 | 23200 | 23250 | 23200 | 507 |
| 566 | 20250108 | 095400 | 2203193050 | 23200 | 23300 | 23300 | 23200 | 1108 |
| 567 | 20250108 | 095300 | 2177477000 | 23250 | 23250 | 23300 | 23250 | 472 |
| 568 | 20250108 | 095200 | 2166502800 | 23300 | 23300 | 23300 | 23250 | 226 |
| 569 | 20250108 | 095100 | 2161237050 | 23300 | 23250 | 23350 | 23250 | 290 |
| 570 | 20250108 | 095000 | 2154471550 | 23200 | 23250 | 23250 | 23200 | 36 |
| 571 | 20250108 | 094900 | 2153636050 | 23250 | 23150 | 23250 | 23150 | 166 |
| 572 | 20250108 | 094800 | 2149792250 | 23150 | 23300 | 23350 | 23150 | 3189 |
| 573 | 20250108 | 094700 | 2075779000 | 23250 | 23350 | 23350 | 23250 | 406 |
| 574 | 20250108 | 094600 | 2066321200 | 23350 | 23350 | 23400 | 23350 | 411 |
| 575 | 20250108 | 094500 | 2056724100 | 23350 | 23400 | 23400 | 23350 | 451 |
| 576 | 20250108 | 094400 | 2046190150 | 23450 | 23300 | 23450 | 23250 | 1203 |
| 577 | 20250108 | 094300 | 2018110050 | 23300 | 23200 | 23300 | 23200 | 89 |
| 578 | 20250108 | 094200 | 2016043150 | 23150 | 23350 | 23450 | 23150 | 1569 |
| 579 | 20250108 | 094100 | 1979385850 | 23400 | 23150 | 23400 | 23150 | 956 |
| 580 | 20250108 | 094000 | 1957123900 | 23150 | 23150 | 23150 | 23100 | 378 |
| 581 | 20250108 | 093900 | 1948379150 | 23150 | 23150 | 23150 | 23050 | 587 |
| 582 | 20250108 | 093800 | 1934824750 | 23100 | 23250 | 23250 | 22950 | 5201 |
| 583 | 20250108 | 093700 | 1814933600 | 23300 | 23300 | 23300 | 23050 | 3117 |
| 584 | 20250108 | 093600 | 1742924450 | 23300 | 23150 | 23450 | 22950 | 6205 |
| 585 | 20250108 | 093500 | 1599202600 | 23100 | 23400 | 23400 | 23000 | 10964 |
| 586 | 20250108 | 093400 | 1345023250 | 23300 | 23400 | 23450 | 23300 | 2832 |
| 587 | 20250108 | 093300 | 1278817100 | 23400 | 23500 | 23500 | 23400 | 1498 |
| 588 | 20250108 | 093200 | 1243685450 | 23450 | 23500 | 23500 | 23450 | 1954 |
| 589 | 20250108 | 093100 | 1197837100 | 23500 | 23550 | 23550 | 23500 | 755 |
| 590 | 20250108 | 093000 | 1180092500 | 23550 | 23600 | 23600 | 23550 | 177 |
| 591 | 20250108 | 092900 | 1175923550 | 23600 | 23600 | 23600 | 23550 | 21 |
| 592 | 20250108 | 092800 | 1175428050 | 23600 | 23550 | 23650 | 23500 | 192 |
| 593 | 20250108 | 092700 | 1170914050 | 23500 | 23600 | 23600 | 23500 | 1613 |
| 594 | 20250108 | 092600 | 1132979050 | 23550 | 23550 | 23600 | 23550 | 868 |
| 595 | 20250108 | 092500 | 1112523500 | 23550 | 23550 | 23600 | 23550 | 225 |
| 596 | 20250108 | 092400 | 1107218050 | 23600 | 23600 | 23600 | 23500 | 1217 |
| 597 | 20250108 | 092300 | 1078562750 | 23600 | 23550 | 23600 | 23550 | 1216 |
| 598 | 20250108 | 092200 | 1049874200 | 23600 | 23600 | 23650 | 23550 | 1429 |
| 599 | 20250108 | 092100 | 1016155200 | 23650 | 23750 | 23750 | 23650 | 864 |
| 600 | 20250108 | 092000 | 995700950 | 23750 | 23800 | 23800 | 23700 | 631 |
| 601 | 20250108 | 091900 | 980739650 | 23800 | 23800 | 23800 | 23700 | 424 |
| 602 | 20250108 | 091800 | 970678100 | 23700 | 23800 | 23800 | 23700 | 380 |
| 603 | 20250108 | 091700 | 961662350 | 23800 | 23750 | 23900 | 23700 | 2016 |
| 604 | 20250108 | 091600 | 913835650 | 23800 | 23850 | 23850 | 23700 | 2886 |
| 605 | 20250108 | 091500 | 845386450 | 23850 | 23800 | 23900 | 23750 | 2886 |
| 606 | 20250108 | 091400 | 776562750 | 23800 | 23650 | 23800 | 23650 | 1124 |
| 607 | 20250108 | 091300 | 749946750 | 23700 | 23650 | 23750 | 23650 | 180 |
| 608 | 20250108 | 091200 | 745680100 | 23650 | 23600 | 23700 | 23600 | 1239 |
| 609 | 20250108 | 091100 | 716357950 | 23600 | 23600 | 23650 | 23600 | 147 |
| 610 | 20250108 | 091000 | 712887400 | 23600 | 23600 | 23650 | 23550 | 101 |
| 611 | 20250108 | 090900 | 710502700 | 23550 | 23600 | 23600 | 23500 | 182 |
| 612 | 20250108 | 090800 | 706213100 | 23600 | 23550 | 23650 | 23450 | 1097 |
| 613 | 20250108 | 090700 | 680453800 | 23550 | 23500 | 23650 | 23500 | 622 |
| 614 | 20250108 | 090600 | 665806350 | 23450 | 23550 | 23550 | 23450 | 1974 |
| 615 | 20250108 | 090500 | 619459000 | 23550 | 23600 | 23650 | 23550 | 560 |
| 616 | 20250108 | 090400 | 606248900 | 23600 | 23450 | 23600 | 23450 | 436 |
| 617 | 20250108 | 090300 | 595983350 | 23450 | 23550 | 23600 | 23450 | 1578 |
| 618 | 20250108 | 090200 | 558890500 | 23550 | 23400 | 23600 | 23350 | 1882 |
| 619 | 20250108 | 090100 | 514659000 | 23400 | 23200 | 23400 | 23150 | 3909 |
| 620 | 20250108 | 090000 | 423944000 | 23150 | 23550 | 23650 | 23150 | 18106 |