33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250110 | 191700 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 19724 |
| 3 | 20250110 | 191600 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 4 | 20250110 | 191500 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 5 | 20250110 | 191400 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 6 | 20250110 | 191300 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 7 | 20250110 | 191200 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 8 | 20250110 | 191100 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 9 | 20250110 | 191000 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 10 | 20250110 | 190900 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 11 | 20250110 | 190800 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 12 | 20250110 | 190700 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 13 | 20250110 | 190600 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 14 | 20250110 | 190500 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 15 | 20250110 | 190400 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 16 | 20250110 | 190300 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 17 | 20250110 | 190200 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 18 | 20250110 | 190100 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 19 | 20250110 | 190000 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 20 | 20250110 | 185900 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 21 | 20250110 | 185800 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 22 | 20250110 | 185700 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 23 | 20250110 | 185600 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 24 | 20250110 | 185500 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 25 | 20250110 | 185400 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 26 | 20250110 | 185300 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 27 | 20250110 | 185200 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 28 | 20250110 | 185100 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 29 | 20250110 | 185000 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 30 | 20250110 | 184900 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 31 | 20250110 | 184800 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 32 | 20250110 | 184700 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 19724 |
| 33 | 20250110 | 184600 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 34 | 20250110 | 184500 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 35 | 20250110 | 184400 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 36 | 20250110 | 184300 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 37 | 20250110 | 184200 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 38 | 20250110 | 184100 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 39 | 20250110 | 184000 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 40 | 20250110 | 183900 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 41 | 20250110 | 183800 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 42 | 20250110 | 183700 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 43 | 20250110 | 183600 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 44 | 20250110 | 183500 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 45 | 20250110 | 183400 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 46 | 20250110 | 183300 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 47 | 20250110 | 183200 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 48 | 20250110 | 183100 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 49 | 20250110 | 183000 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 50 | 20250110 | 182900 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 51 | 20250110 | 182800 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 52 | 20250110 | 182700 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 53 | 20250110 | 182600 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 54 | 20250110 | 182500 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 55 | 20250110 | 182400 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 56 | 20250110 | 182300 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 57 | 20250110 | 182200 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 58 | 20250110 | 182100 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 59 | 20250110 | 182000 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 60 | 20250110 | 181900 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 61 | 20250110 | 181800 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 62 | 20250110 | 181700 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 19724 |
| 63 | 20250110 | 181600 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 64 | 20250110 | 181500 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 65 | 20250110 | 181400 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 66 | 20250110 | 181300 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 67 | 20250110 | 181200 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 68 | 20250110 | 181100 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 69 | 20250110 | 181000 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 70 | 20250110 | 180900 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 71 | 20250110 | 180800 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 72 | 20250110 | 180700 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 73 | 20250110 | 180600 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 74 | 20250110 | 180500 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 75 | 20250110 | 180400 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 76 | 20250110 | 180300 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 77 | 20250110 | 180200 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 78 | 20250110 | 180100 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 79 | 20250110 | 180000 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 80 | 20250110 | 175900 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 81 | 20250110 | 175800 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 82 | 20250110 | 175700 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 83 | 20250110 | 175600 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 84 | 20250110 | 175500 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 85 | 20250110 | 175400 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 86 | 20250110 | 175300 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 87 | 20250110 | 175200 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 88 | 20250110 | 175100 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 89 | 20250110 | 175000 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 90 | 20250110 | 174900 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 91 | 20250110 | 174800 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 92 | 20250110 | 174700 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 19724 |
| 93 | 20250110 | 174600 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 94 | 20250110 | 174500 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 95 | 20250110 | 174400 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 96 | 20250110 | 174300 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 97 | 20250110 | 174200 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 98 | 20250110 | 174100 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 99 | 20250110 | 174000 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 100 | 20250110 | 173900 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 101 | 20250110 | 173800 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 102 | 20250110 | 173700 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 103 | 20250110 | 173600 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 104 | 20250110 | 173500 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 105 | 20250110 | 173400 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 106 | 20250110 | 173300 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 107 | 20250110 | 173200 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 108 | 20250110 | 173100 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 109 | 20250110 | 173000 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 110 | 20250110 | 172900 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 111 | 20250110 | 172800 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 112 | 20250110 | 172700 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 113 | 20250110 | 172600 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 114 | 20250110 | 172500 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 115 | 20250110 | 172400 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 116 | 20250110 | 172300 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 117 | 20250110 | 172200 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 118 | 20250110 | 172100 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 119 | 20250110 | 172000 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 120 | 20250110 | 171900 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 121 | 20250110 | 171800 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 122 | 20250110 | 171700 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 19724 |
| 123 | 20250110 | 171600 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 124 | 20250110 | 171500 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 125 | 20250110 | 171400 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 126 | 20250110 | 171300 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 127 | 20250110 | 171200 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 128 | 20250110 | 171100 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 129 | 20250110 | 171000 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 130 | 20250110 | 170900 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 131 | 20250110 | 170800 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 132 | 20250110 | 170700 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 133 | 20250110 | 170600 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 134 | 20250110 | 170500 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 135 | 20250110 | 170400 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 136 | 20250110 | 170300 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 137 | 20250110 | 170200 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 138 | 20250110 | 170100 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 139 | 20250110 | 170000 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 140 | 20250110 | 165900 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 141 | 20250110 | 165800 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 142 | 20250110 | 165700 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 143 | 20250110 | 165600 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 144 | 20250110 | 165500 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 145 | 20250110 | 165400 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 146 | 20250110 | 165300 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 147 | 20250110 | 165200 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 148 | 20250110 | 165100 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 149 | 20250110 | 165000 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 150 | 20250110 | 164900 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 151 | 20250110 | 164800 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 152 | 20250110 | 164700 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 19724 |
| 153 | 20250110 | 164600 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 154 | 20250110 | 164500 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 155 | 20250110 | 164400 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 156 | 20250110 | 164300 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 157 | 20250110 | 164200 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 158 | 20250110 | 164100 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 159 | 20250110 | 164000 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 160 | 20250110 | 163900 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 161 | 20250110 | 163800 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 162 | 20250110 | 163700 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 163 | 20250110 | 163600 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 164 | 20250110 | 163500 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 165 | 20250110 | 163400 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 166 | 20250110 | 163300 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 167 | 20250110 | 163200 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 168 | 20250110 | 163100 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 169 | 20250110 | 163000 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 170 | 20250110 | 162900 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 171 | 20250110 | 162800 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 172 | 20250110 | 162700 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 173 | 20250110 | 162600 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 174 | 20250110 | 162500 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 175 | 20250110 | 162400 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 176 | 20250110 | 162300 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 177 | 20250110 | 162200 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 178 | 20250110 | 162100 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 179 | 20250110 | 162000 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 180 | 20250110 | 161900 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 181 | 20250110 | 161800 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 182 | 20250110 | 161700 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 19724 |
| 183 | 20250110 | 161600 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 184 | 20250110 | 161500 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 185 | 20250110 | 161400 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 186 | 20250110 | 161300 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 187 | 20250110 | 161200 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 188 | 20250110 | 161100 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 189 | 20250110 | 161000 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 190 | 20250110 | 160900 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 191 | 20250110 | 160800 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 192 | 20250110 | 160700 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 193 | 20250110 | 160600 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 194 | 20250110 | 160500 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 195 | 20250110 | 160400 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 196 | 20250110 | 160300 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 197 | 20250110 | 160200 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 198 | 20250110 | 160100 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 199 | 20250110 | 160000 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 200 | 20250110 | 155900 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 201 | 20250110 | 155800 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 202 | 20250110 | 155700 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 203 | 20250110 | 155600 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 204 | 20250110 | 155500 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 205 | 20250110 | 155400 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 206 | 20250110 | 155300 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 207 | 20250110 | 155200 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 208 | 20250110 | 155100 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 209 | 20250110 | 155000 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 210 | 20250110 | 154900 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 211 | 20250110 | 154800 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 212 | 20250110 | 154700 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 19724 |
| 213 | 20250110 | 154600 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 214 | 20250110 | 154500 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 215 | 20250110 | 154400 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 216 | 20250110 | 154300 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 217 | 20250110 | 154200 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 218 | 20250110 | 154100 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 219 | 20250110 | 154000 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 220 | 20250110 | 153900 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 221 | 20250110 | 153800 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 222 | 20250110 | 153700 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 223 | 20250110 | 153600 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 224 | 20250110 | 153500 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 225 | 20250110 | 153400 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 226 | 20250110 | 153300 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 227 | 20250110 | 153200 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 228 | 20250110 | 153100 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 0 |
| 229 | 20250110 | 153000 | 9232952650 | 24600 | 24600 | 24600 | 24600 | 19724 |
| 230 | 20250110 | 152900 | 8747742250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 231 | 20250110 | 152800 | 8747742250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 232 | 20250110 | 152700 | 8747742250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 233 | 20250110 | 152600 | 8747742250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 234 | 20250110 | 152500 | 8747742250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 235 | 20250110 | 152400 | 8747742250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 236 | 20250110 | 152300 | 8747742250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 237 | 20250110 | 152200 | 8747742250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 238 | 20250110 | 152100 | 8747742250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 239 | 20250110 | 152000 | 8747742250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 240 | 20250110 | 151900 | 8747742250 | 24750 | 24650 | 24800 | 24600 | 8343 |
| 241 | 20250110 | 151800 | 8541551200 | 24650 | 24700 | 24750 | 24650 | 1963 |
| 242 | 20250110 | 151700 | 8493049450 | 24700 | 24700 | 24750 | 24650 | 2905 |
| 243 | 20250110 | 151600 | 8421309800 | 24650 | 24650 | 24650 | 24600 | 6535 |
| 244 | 20250110 | 151500 | 8260263350 | 24600 | 24600 | 24650 | 24550 | 2961 |
| 245 | 20250110 | 151400 | 8187410400 | 24600 | 24500 | 24650 | 24450 | 1740 |
| 246 | 20250110 | 151300 | 8144607550 | 24450 | 24450 | 24550 | 24400 | 4351 |
| 247 | 20250110 | 151200 | 8038187550 | 24450 | 24600 | 24650 | 24450 | 4854 |
| 248 | 20250110 | 151100 | 7918976150 | 24550 | 24550 | 24600 | 24500 | 4676 |
| 249 | 20250110 | 151000 | 7804068400 | 24500 | 24450 | 24550 | 24450 | 5768 |
| 250 | 20250110 | 150900 | 7662779050 | 24450 | 24450 | 24450 | 24350 | 1415 |
| 251 | 20250110 | 150800 | 7628224350 | 24450 | 24400 | 24450 | 24350 | 3589 |
| 252 | 20250110 | 150700 | 7540604250 | 24400 | 24200 | 24400 | 24200 | 5200 |
| 253 | 20250110 | 150600 | 7414039250 | 24250 | 24250 | 24250 | 24200 | 1638 |
| 254 | 20250110 | 150500 | 7374318950 | 24200 | 24250 | 24250 | 24200 | 2447 |
| 255 | 20250110 | 150400 | 7315006750 | 24250 | 24150 | 24250 | 24150 | 2218 |
| 256 | 20250110 | 150300 | 7261239350 | 24150 | 24250 | 24250 | 24150 | 921 |
| 257 | 20250110 | 150200 | 7238956250 | 24300 | 24300 | 24300 | 24200 | 280 |
| 258 | 20250110 | 150100 | 7232165450 | 24200 | 24250 | 24300 | 24200 | 1659 |
| 259 | 20250110 | 150000 | 7191943400 | 24200 | 24250 | 24300 | 24200 | 1374 |
| 260 | 20250110 | 145900 | 7158645150 | 24250 | 24300 | 24300 | 24250 | 190 |
| 261 | 20250110 | 145800 | 7154031950 | 24300 | 24250 | 24350 | 24250 | 2923 |
| 262 | 20250110 | 145700 | 7082983500 | 24250 | 24250 | 24300 | 24250 | 1168 |
| 263 | 20250110 | 145600 | 7054659400 | 24250 | 24250 | 24250 | 24200 | 240 |
| 264 | 20250110 | 145500 | 7048851200 | 24250 | 24200 | 24250 | 24150 | 875 |
| 265 | 20250110 | 145400 | 7027670200 | 24200 | 24300 | 24300 | 24150 | 2077 |
| 266 | 20250110 | 145300 | 6977357200 | 24300 | 24400 | 24400 | 24300 | 577 |
| 267 | 20250110 | 145200 | 6963333250 | 24400 | 24350 | 24400 | 24300 | 1614 |
| 268 | 20250110 | 145100 | 6923991700 | 24350 | 24300 | 24350 | 24300 | 380 |
| 269 | 20250110 | 145000 | 6914751850 | 24300 | 24350 | 24400 | 24300 | 760 |
| 270 | 20250110 | 144900 | 6896243350 | 24350 | 24350 | 24400 | 24300 | 985 |
| 271 | 20250110 | 144800 | 6872229150 | 24300 | 24350 | 24350 | 24300 | 222 |
| 272 | 20250110 | 144700 | 6866828650 | 24350 | 24350 | 24400 | 24350 | 162 |
| 273 | 20250110 | 144600 | 6862878700 | 24350 | 24350 | 24450 | 24300 | 784 |
| 274 | 20250110 | 144500 | 6843759000 | 24350 | 24350 | 24350 | 24300 | 874 |
| 275 | 20250110 | 144400 | 6822514850 | 24400 | 24450 | 24450 | 24400 | 1491 |
| 276 | 20250110 | 144300 | 6786103250 | 24400 | 24400 | 24450 | 24400 | 833 |
| 277 | 20250110 | 144200 | 6765739300 | 24400 | 24400 | 24400 | 24400 | 1357 |
| 278 | 20250110 | 144100 | 6732628500 | 24400 | 24450 | 24500 | 24400 | 957 |
| 279 | 20250110 | 144000 | 6709229450 | 24400 | 24350 | 24450 | 24350 | 3108 |
| 280 | 20250110 | 143900 | 6633374400 | 24350 | 24400 | 24400 | 24350 | 1346 |
| 281 | 20250110 | 143800 | 6600593900 | 24350 | 24400 | 24450 | 24300 | 380 |
| 282 | 20250110 | 143700 | 6591341300 | 24450 | 24400 | 24500 | 24400 | 1213 |
| 283 | 20250110 | 143600 | 6561695800 | 24450 | 24400 | 24450 | 24300 | 3442 |
| 284 | 20250110 | 143500 | 6477810050 | 24400 | 24450 | 24500 | 24350 | 3056 |
| 285 | 20250110 | 143400 | 6403224300 | 24450 | 24450 | 24500 | 24450 | 2704 |
| 286 | 20250110 | 143300 | 6337059050 | 24450 | 24400 | 24450 | 24400 | 1734 |
| 287 | 20250110 | 143200 | 6294680300 | 24400 | 24400 | 24450 | 24350 | 1778 |
| 288 | 20250110 | 143100 | 6251303050 | 24400 | 24350 | 24400 | 24350 | 5006 |
| 289 | 20250110 | 143000 | 6129160550 | 24350 | 24250 | 24400 | 24250 | 2497 |
| 290 | 20250110 | 142900 | 6068357150 | 24300 | 24250 | 24350 | 24250 | 1126 |
| 291 | 20250110 | 142800 | 6040990800 | 24300 | 24300 | 24300 | 24250 | 1405 |
| 292 | 20250110 | 142700 | 6006857900 | 24300 | 24250 | 24300 | 24250 | 406 |
| 293 | 20250110 | 142600 | 5997009350 | 24300 | 24200 | 24300 | 24200 | 471 |
| 294 | 20250110 | 142500 | 5985601050 | 24300 | 24250 | 24300 | 24250 | 2753 |
| 295 | 20250110 | 142400 | 5918786900 | 24250 | 24200 | 24250 | 24150 | 1161 |
| 296 | 20250110 | 142300 | 5890665700 | 24200 | 24150 | 24200 | 24150 | 23 |
| 297 | 20250110 | 142200 | 5890109900 | 24250 | 24250 | 24300 | 24200 | 1382 |
| 298 | 20250110 | 142100 | 5856604650 | 24250 | 24200 | 24250 | 24200 | 1794 |
| 299 | 20250110 | 142000 | 5813164600 | 24200 | 24200 | 24200 | 24150 | 2718 |
| 300 | 20250110 | 141900 | 5747392200 | 24200 | 24150 | 24200 | 24100 | 2546 |
| 301 | 20250110 | 141800 | 5685782950 | 24100 | 24100 | 24150 | 24100 | 502 |
| 302 | 20250110 | 141700 | 5673679000 | 24150 | 24100 | 24150 | 23900 | 1000 |
| 303 | 20250110 | 141600 | 5649638650 | 24100 | 24100 | 24200 | 24050 | 1824 |
| 304 | 20250110 | 141500 | 5605708700 | 24050 | 24100 | 24100 | 24050 | 63 |
| 305 | 20250110 | 141400 | 5604191950 | 24100 | 24100 | 24100 | 23950 | 1383 |
| 306 | 20250110 | 141300 | 5570953100 | 24050 | 24200 | 24250 | 24050 | 1131 |
| 307 | 20250110 | 141200 | 5543598300 | 24250 | 24200 | 24250 | 24150 | 401 |
| 308 | 20250110 | 141100 | 5533887050 | 24200 | 24100 | 24200 | 24100 | 994 |
| 309 | 20250110 | 141000 | 5509900100 | 24050 | 24100 | 24150 | 24050 | 1414 |
| 310 | 20250110 | 140900 | 5475784500 | 24100 | 24150 | 24150 | 24050 | 392 |
| 311 | 20250110 | 140800 | 5466325150 | 24050 | 24100 | 24150 | 24050 | 310 |
| 312 | 20250110 | 140700 | 5458852450 | 24050 | 24150 | 24150 | 24000 | 1509 |
| 313 | 20250110 | 140600 | 5422546550 | 24150 | 24100 | 24150 | 24100 | 583 |
| 314 | 20250110 | 140500 | 5408483850 | 24100 | 24100 | 24150 | 24100 | 66 |
| 315 | 20250110 | 140400 | 5406892300 | 24150 | 24150 | 24150 | 24100 | 354 |
| 316 | 20250110 | 140300 | 5398347800 | 24100 | 24100 | 24150 | 24050 | 336 |
| 317 | 20250110 | 140200 | 5390248500 | 24100 | 24150 | 24200 | 24100 | 1324 |
| 318 | 20250110 | 140100 | 5358290850 | 24150 | 24150 | 24200 | 24100 | 546 |
| 319 | 20250110 | 140000 | 5345107250 | 24150 | 24350 | 24350 | 24150 | 602 |
| 320 | 20250110 | 135900 | 5330518900 | 24300 | 24350 | 24350 | 24300 | 3379 |
| 321 | 20250110 | 135800 | 5248246650 | 24300 | 24300 | 24350 | 24250 | 3557 |
| 322 | 20250110 | 135700 | 5161883050 | 24250 | 24150 | 24300 | 24150 | 2327 |
| 323 | 20250110 | 135600 | 5105473800 | 24150 | 24200 | 24200 | 24100 | 492 |
| 324 | 20250110 | 135500 | 5093571200 | 24200 | 24150 | 24200 | 24150 | 1333 |
| 325 | 20250110 | 135400 | 5061338900 | 24150 | 24100 | 24200 | 24100 | 2109 |
| 326 | 20250110 | 135300 | 5010311900 | 24050 | 24200 | 24200 | 24000 | 3045 |
| 327 | 20250110 | 135200 | 4936896750 | 24200 | 24200 | 24200 | 24100 | 659 |
| 328 | 20250110 | 135100 | 4920976850 | 24250 | 24200 | 24300 | 24100 | 5758 |
| 329 | 20250110 | 135000 | 4781462250 | 24200 | 24150 | 24200 | 24150 | 2890 |
| 330 | 20250110 | 134900 | 4711559750 | 24150 | 24050 | 24200 | 24050 | 3995 |
| 331 | 20250110 | 134800 | 4615248700 | 24050 | 23900 | 24100 | 23900 | 3914 |
| 332 | 20250110 | 134700 | 4521007400 | 23950 | 23950 | 24050 | 23900 | 372 |
| 333 | 20250110 | 134600 | 4512078400 | 23950 | 23950 | 24050 | 23900 | 1712 |
| 334 | 20250110 | 134500 | 4470951950 | 23950 | 23900 | 24050 | 23900 | 1170 |
| 335 | 20250110 | 134400 | 4442874500 | 23900 | 23900 | 24000 | 23850 | 429 |
| 336 | 20250110 | 134300 | 4432607550 | 23900 | 23900 | 23900 | 23800 | 1050 |
| 337 | 20250110 | 134200 | 4407535850 | 23950 | 23900 | 23950 | 23900 | 183 |
| 338 | 20250110 | 134100 | 4403153900 | 23950 | 23900 | 23950 | 23900 | 172 |
| 339 | 20250110 | 134000 | 4399037400 | 23950 | 24000 | 24000 | 23950 | 381 |
| 340 | 20250110 | 133900 | 4389902200 | 24000 | 23950 | 24000 | 23900 | 494 |
| 341 | 20250110 | 133800 | 4378059200 | 23900 | 23900 | 24000 | 23900 | 510 |
| 342 | 20250110 | 133700 | 4365835350 | 23900 | 23850 | 23950 | 23800 | 1660 |
| 343 | 20250110 | 133600 | 4326088600 | 23750 | 23750 | 23950 | 23700 | 2005 |
| 344 | 20250110 | 133500 | 4278095000 | 23700 | 23900 | 23900 | 23700 | 1597 |
| 345 | 20250110 | 133400 | 4240048800 | 23900 | 24050 | 24100 | 23850 | 3844 |
| 346 | 20250110 | 133300 | 4147772550 | 24050 | 24000 | 24050 | 23950 | 4189 |
| 347 | 20250110 | 133200 | 4047224700 | 24000 | 23950 | 24000 | 23900 | 2348 |
| 348 | 20250110 | 133100 | 3990970750 | 23900 | 23850 | 23950 | 23850 | 1450 |
| 349 | 20250110 | 133000 | 3956308050 | 23850 | 23800 | 23850 | 23750 | 2141 |
| 350 | 20250110 | 132900 | 3905284250 | 23800 | 23800 | 23850 | 23800 | 583 |
| 351 | 20250110 | 132800 | 3891405250 | 23800 | 23800 | 23800 | 23750 | 1014 |
| 352 | 20250110 | 132700 | 3867272500 | 23800 | 23650 | 23850 | 23600 | 6729 |
| 353 | 20250110 | 132600 | 3707532200 | 23650 | 23650 | 23700 | 23650 | 725 |
| 354 | 20250110 | 132500 | 3690374400 | 23650 | 23600 | 23650 | 23600 | 166 |
| 355 | 20250110 | 132400 | 3686448900 | 23650 | 23650 | 23650 | 23650 | 193 |
| 356 | 20250110 | 132300 | 3681884450 | 23650 | 23600 | 23650 | 23550 | 208 |
| 357 | 20250110 | 132200 | 3676972450 | 23600 | 23600 | 23600 | 23600 | 97 |
| 358 | 20250110 | 132100 | 3674683250 | 23600 | 23650 | 23650 | 23600 | 361 |
| 359 | 20250110 | 132000 | 3666159200 | 23650 | 23650 | 23650 | 23650 | 856 |
| 360 | 20250110 | 131900 | 3645914800 | 23650 | 23650 | 23650 | 23600 | 184 |
| 361 | 20250110 | 131800 | 3641563900 | 23650 | 23600 | 23650 | 23600 | 312 |
| 362 | 20250110 | 131700 | 3634197200 | 23600 | 23650 | 23650 | 23600 | 29 |
| 363 | 20250110 | 131600 | 3633511400 | 23650 | 23650 | 23650 | 23600 | 132 |
| 364 | 20250110 | 131500 | 3630390300 | 23600 | 23600 | 23600 | 23600 | 6 |
| 365 | 20250110 | 131400 | 3630248700 | 23600 | 23600 | 23650 | 23600 | 375 |
| 366 | 20250110 | 131300 | 3621384050 | 23550 | 23550 | 23550 | 23550 | 272 |
| 367 | 20250110 | 131200 | 3614978450 | 23600 | 23650 | 23650 | 23600 | 441 |
| 368 | 20250110 | 131100 | 3604562400 | 23650 | 23600 | 23650 | 23600 | 223 |
| 369 | 20250110 | 131000 | 3599288800 | 23650 | 23650 | 23650 | 23650 | 622 |
| 370 | 20250110 | 130900 | 3584578500 | 23650 | 23650 | 23650 | 23600 | 281 |
| 371 | 20250110 | 130800 | 3577933550 | 23650 | 23650 | 23650 | 23650 | 475 |
| 372 | 20250110 | 130700 | 3566699800 | 23600 | 23600 | 23600 | 23600 | 128 |
| 373 | 20250110 | 130600 | 3563679000 | 23600 | 23600 | 23600 | 23600 | 29 |
| 374 | 20250110 | 130500 | 3562994600 | 23600 | 23700 | 23700 | 23600 | 870 |
| 375 | 20250110 | 130400 | 3542405250 | 23700 | 23700 | 23700 | 23650 | 78 |
| 376 | 20250110 | 130300 | 3540557000 | 23700 | 23700 | 23700 | 23700 | 18 |
| 377 | 20250110 | 130200 | 3540130400 | 23650 | 23700 | 23700 | 23650 | 355 |
| 378 | 20250110 | 130100 | 3531717550 | 23650 | 23700 | 23700 | 23650 | 347 |
| 379 | 20250110 | 130000 | 3523498350 | 23650 | 23650 | 23700 | 23650 | 404 |
| 380 | 20250110 | 125900 | 3513928550 | 23650 | 23650 | 23650 | 23650 | 265 |
| 381 | 20250110 | 125800 | 3507661300 | 23650 | 23550 | 23650 | 23550 | 3269 |
| 382 | 20250110 | 125700 | 3430420050 | 23550 | 23550 | 23550 | 23500 | 677 |
| 383 | 20250110 | 125600 | 3414477300 | 23500 | 23550 | 23550 | 23500 | 615 |
| 384 | 20250110 | 125500 | 3399996300 | 23500 | 23500 | 23550 | 23500 | 110 |
| 385 | 20250110 | 125400 | 3397407750 | 23500 | 23450 | 23500 | 23450 | 165 |
| 386 | 20250110 | 125300 | 3393530800 | 23500 | 23500 | 23500 | 23500 | 43 |
| 387 | 20250110 | 125200 | 3392520300 | 23450 | 23450 | 23450 | 23450 | 212 |
| 388 | 20250110 | 125100 | 3387548900 | 23500 | 23450 | 23500 | 23450 | 532 |
| 389 | 20250110 | 125000 | 3375048500 | 23450 | 23450 | 23500 | 23450 | 345 |
| 390 | 20250110 | 124900 | 3366952550 | 23400 | 23400 | 23400 | 23400 | 629 |
| 391 | 20250110 | 124800 | 3352233950 | 23450 | 23450 | 23450 | 23450 | 0 |
| 392 | 20250110 | 124700 | 3352233950 | 23450 | 23450 | 23450 | 23450 | 141 |
| 393 | 20250110 | 124600 | 3348927500 | 23500 | 23500 | 23500 | 23500 | 119 |
| 394 | 20250110 | 124500 | 3346131000 | 23500 | 23500 | 23500 | 23450 | 20 |
| 395 | 20250110 | 124400 | 3345661600 | 23500 | 23550 | 23550 | 23500 | 1007 |
| 396 | 20250110 | 124300 | 3321978800 | 23550 | 23500 | 23550 | 23500 | 242 |
| 397 | 20250110 | 124200 | 3316282900 | 23500 | 23500 | 23500 | 23500 | 70 |
| 398 | 20250110 | 124100 | 3314637900 | 23500 | 23500 | 23500 | 23500 | 0 |
| 399 | 20250110 | 124000 | 3314637900 | 23500 | 23550 | 23550 | 23500 | 393 |
| 400 | 20250110 | 123900 | 3305383150 | 23550 | 23550 | 23550 | 23550 | 837 |
| 401 | 20250110 | 123800 | 3285671800 | 23550 | 23500 | 23550 | 23500 | 324 |
| 402 | 20250110 | 123700 | 3278057750 | 23450 | 23450 | 23450 | 23450 | 9 |
| 403 | 20250110 | 123600 | 3277846700 | 23500 | 23500 | 23550 | 23500 | 366 |
| 404 | 20250110 | 123500 | 3269230050 | 23500 | 23500 | 23500 | 23450 | 543 |
| 405 | 20250110 | 123400 | 3256489450 | 23500 | 23500 | 23500 | 23500 | 46 |
| 406 | 20250110 | 123300 | 3255408450 | 23550 | 23550 | 23550 | 23500 | 74 |
| 407 | 20250110 | 123200 | 3253666200 | 23500 | 23400 | 23500 | 23400 | 132 |
| 408 | 20250110 | 123100 | 3250565600 | 23350 | 23500 | 23550 | 23350 | 309 |
| 409 | 20250110 | 123000 | 3243312800 | 23500 | 23450 | 23550 | 23450 | 1190 |
| 410 | 20250110 | 122900 | 3215303700 | 23450 | 23400 | 23450 | 23350 | 835 |
| 411 | 20250110 | 122800 | 3195735700 | 23350 | 23350 | 23400 | 23350 | 195 |
| 412 | 20250110 | 122700 | 3191176750 | 23350 | 23350 | 23350 | 23350 | 40 |
| 413 | 20250110 | 122600 | 3190242750 | 23300 | 23400 | 23400 | 23300 | 339 |
| 414 | 20250110 | 122500 | 3182310850 | 23350 | 23350 | 23350 | 23350 | 27 |
| 415 | 20250110 | 122400 | 3181680400 | 23400 | 23350 | 23400 | 23350 | 377 |
| 416 | 20250110 | 122300 | 3172871750 | 23350 | 23350 | 23350 | 23300 | 158 |
| 417 | 20250110 | 122200 | 3169185250 | 23350 | 23300 | 23350 | 23300 | 226 |
| 418 | 20250110 | 122100 | 3163918150 | 23300 | 23350 | 23350 | 23300 | 344 |
| 419 | 20250110 | 122000 | 3155897200 | 23350 | 23350 | 23350 | 23300 | 473 |
| 420 | 20250110 | 121900 | 3144855450 | 23350 | 23300 | 23350 | 23300 | 437 |
| 421 | 20250110 | 121800 | 3134673250 | 23300 | 23300 | 23300 | 23300 | 14 |
| 422 | 20250110 | 121700 | 3134347050 | 23300 | 23350 | 23400 | 23300 | 573 |
| 423 | 20250110 | 121600 | 3120968050 | 23350 | 23400 | 23400 | 23350 | 464 |
| 424 | 20250110 | 121500 | 3110133600 | 23400 | 23350 | 23400 | 23350 | 26 |
| 425 | 20250110 | 121400 | 3109526150 | 23400 | 23450 | 23450 | 23400 | 330 |
| 426 | 20250110 | 121300 | 3101788850 | 23450 | 23400 | 23450 | 23400 | 310 |
| 427 | 20250110 | 121200 | 3094529150 | 23450 | 23450 | 23450 | 23450 | 437 |
| 428 | 20250110 | 121100 | 3084281500 | 23450 | 23500 | 23500 | 23450 | 697 |
| 429 | 20250110 | 121000 | 3067933950 | 23450 | 23500 | 23500 | 23450 | 147 |
| 430 | 20250110 | 120900 | 3064480950 | 23500 | 23500 | 23500 | 23500 | 7 |
| 431 | 20250110 | 120800 | 3064316450 | 23500 | 23500 | 23500 | 23500 | 299 |
| 432 | 20250110 | 120700 | 3057289950 | 23450 | 23450 | 23450 | 23450 | 18 |
| 433 | 20250110 | 120600 | 3056867850 | 23450 | 23500 | 23550 | 23450 | 130 |
| 434 | 20250110 | 120500 | 3053807450 | 23500 | 23500 | 23500 | 23500 | 4 |
| 435 | 20250110 | 120400 | 3053713450 | 23500 | 23500 | 23500 | 23500 | 50 |
| 436 | 20250110 | 120300 | 3052538450 | 23500 | 23500 | 23500 | 23500 | 8 |
| 437 | 20250110 | 120200 | 3052350450 | 23550 | 23500 | 23550 | 23500 | 374 |
| 438 | 20250110 | 120100 | 3043555700 | 23450 | 23500 | 23500 | 23450 | 14 |
| 439 | 20250110 | 120000 | 3043227350 | 23500 | 23500 | 23500 | 23500 | 615 |
| 440 | 20250110 | 115900 | 3028774850 | 23500 | 23600 | 23600 | 23500 | 220 |
| 441 | 20250110 | 115800 | 3023593250 | 23550 | 23550 | 23550 | 23550 | 289 |
| 442 | 20250110 | 115700 | 3016787300 | 23600 | 23600 | 23600 | 23550 | 160 |
| 443 | 20250110 | 115600 | 3013014750 | 23650 | 23650 | 23650 | 23600 | 315 |
| 444 | 20250110 | 115500 | 3005565300 | 23600 | 23600 | 23600 | 23600 | 110 |
| 445 | 20250110 | 115400 | 3002969300 | 23650 | 23600 | 23650 | 23600 | 69 |
| 446 | 20250110 | 115300 | 3001339800 | 23600 | 23600 | 23600 | 23600 | 48 |
| 447 | 20250110 | 115200 | 3000207000 | 23600 | 23600 | 23600 | 23600 | 8 |
| 448 | 20250110 | 115100 | 3000018200 | 23650 | 23600 | 23650 | 23600 | 156 |
| 449 | 20250110 | 115000 | 2996330850 | 23650 | 23650 | 23650 | 23600 | 934 |
| 450 | 20250110 | 114900 | 2974273050 | 23600 | 23600 | 23600 | 23600 | 9 |
| 451 | 20250110 | 114800 | 2974060650 | 23600 | 23600 | 23650 | 23600 | 123 |
| 452 | 20250110 | 114700 | 2971152100 | 23600 | 23650 | 23650 | 23600 | 158 |
| 453 | 20250110 | 114600 | 2967422000 | 23650 | 23650 | 23650 | 23600 | 325 |
| 454 | 20250110 | 114500 | 2959737850 | 23650 | 23650 | 23650 | 23650 | 167 |
| 455 | 20250110 | 114400 | 2955788300 | 23650 | 23550 | 23650 | 23550 | 451 |
| 456 | 20250110 | 114300 | 2945141900 | 23600 | 23550 | 23600 | 23550 | 12 |
| 457 | 20250110 | 114200 | 2944859250 | 23550 | 23550 | 23550 | 23550 | 11 |
| 458 | 20250110 | 114100 | 2944600200 | 23550 | 23550 | 23600 | 23550 | 61 |
| 459 | 20250110 | 114000 | 2943161150 | 23550 | 23550 | 23600 | 23500 | 76 |
| 460 | 20250110 | 113900 | 2941371900 | 23550 | 23550 | 23550 | 23550 | 28 |
| 461 | 20250110 | 113800 | 2940712500 | 23550 | 23550 | 23600 | 23500 | 279 |
| 462 | 20250110 | 113700 | 2934143200 | 23500 | 23550 | 23550 | 23500 | 241 |
| 463 | 20250110 | 113600 | 2928473450 | 23500 | 23500 | 23550 | 23500 | 28 |
| 464 | 20250110 | 113500 | 2927815300 | 23500 | 23550 | 23600 | 23500 | 285 |
| 465 | 20250110 | 113400 | 2921100550 | 23600 | 23550 | 23600 | 23550 | 156 |
| 466 | 20250110 | 113300 | 2917426250 | 23600 | 23600 | 23600 | 23550 | 285 |
| 467 | 20250110 | 113200 | 2910701800 | 23600 | 23550 | 23600 | 23550 | 48 |
| 468 | 20250110 | 113100 | 2909571350 | 23500 | 23650 | 23650 | 23500 | 625 |
| 469 | 20250110 | 113000 | 2894838350 | 23650 | 23500 | 23650 | 23500 | 738 |
| 470 | 20250110 | 112900 | 2877401550 | 23650 | 23600 | 23650 | 23500 | 835 |
| 471 | 20250110 | 112800 | 2857710050 | 23600 | 23750 | 23800 | 23600 | 1343 |
| 472 | 20250110 | 112700 | 2825837750 | 23750 | 23700 | 23750 | 23700 | 1513 |
| 473 | 20250110 | 112600 | 2789915050 | 23700 | 23700 | 23750 | 23650 | 2950 |
| 474 | 20250110 | 112500 | 2720001950 | 23700 | 23600 | 23700 | 23600 | 892 |
| 475 | 20250110 | 112400 | 2698916050 | 23600 | 23650 | 23650 | 23600 | 4043 |
| 476 | 20250110 | 112300 | 2603378150 | 23600 | 23600 | 23600 | 23500 | 1004 |
| 477 | 20250110 | 112200 | 2579696950 | 23550 | 23450 | 23550 | 23400 | 2287 |
| 478 | 20250110 | 112100 | 2525892600 | 23400 | 23500 | 23500 | 23400 | 2 |
| 479 | 20250110 | 112000 | 2525845700 | 23500 | 23450 | 23500 | 23400 | 981 |
| 480 | 20250110 | 111900 | 2502811200 | 23450 | 23400 | 23450 | 23400 | 433 |
| 481 | 20250110 | 111800 | 2492657750 | 23400 | 23300 | 23400 | 23300 | 31 |
| 482 | 20250110 | 111700 | 2491933300 | 23450 | 23400 | 23450 | 23300 | 79 |
| 483 | 20250110 | 111600 | 2490083900 | 23300 | 23450 | 23450 | 23300 | 397 |
| 484 | 20250110 | 111500 | 2480777250 | 23450 | 23400 | 23450 | 23300 | 457 |
| 485 | 20250110 | 111400 | 2470084450 | 23400 | 23300 | 23400 | 23300 | 1504 |
| 486 | 20250110 | 111300 | 2434950850 | 23300 | 23250 | 23300 | 23250 | 98 |
| 487 | 20250110 | 111200 | 2432668450 | 23250 | 23200 | 23250 | 23200 | 195 |
| 488 | 20250110 | 111100 | 2428135050 | 23200 | 23250 | 23250 | 23200 | 244 |
| 489 | 20250110 | 111000 | 2422462500 | 23200 | 23200 | 23200 | 23200 | 433 |
| 490 | 20250110 | 110900 | 2412416900 | 23150 | 23200 | 23200 | 23150 | 67 |
| 491 | 20250110 | 110800 | 2410865750 | 23200 | 23200 | 23200 | 23200 | 393 |
| 492 | 20250110 | 110700 | 2401748150 | 23200 | 23200 | 23200 | 23150 | 209 |
| 493 | 20250110 | 110600 | 2396901750 | 23200 | 23450 | 23450 | 23200 | 4468 |
| 494 | 20250110 | 110500 | 2292419500 | 23500 | 23450 | 23550 | 23450 | 589 |
| 495 | 20250110 | 110400 | 2278595350 | 23550 | 23400 | 23600 | 23400 | 4603 |
| 496 | 20250110 | 110300 | 2170342700 | 23400 | 23250 | 23400 | 23250 | 5732 |
| 497 | 20250110 | 110200 | 2036714750 | 23200 | 23150 | 23250 | 23150 | 2157 |
| 498 | 20250110 | 110100 | 1986699900 | 23150 | 23150 | 23150 | 23100 | 60 |
| 499 | 20250110 | 110000 | 1985313650 | 23150 | 22950 | 23150 | 22950 | 622 |
| 500 | 20250110 | 105900 | 1970921700 | 23150 | 23150 | 23150 | 23050 | 296 |
| 501 | 20250110 | 105800 | 1964074800 | 23150 | 23100 | 23150 | 23050 | 2110 |
| 502 | 20250110 | 105700 | 1915309250 | 23050 | 23050 | 23050 | 23050 | 430 |
| 503 | 20250110 | 105600 | 1905397750 | 23050 | 23000 | 23050 | 23000 | 553 |
| 504 | 20250110 | 105500 | 1892660050 | 23050 | 23050 | 23050 | 23000 | 827 |
| 505 | 20250110 | 105400 | 1873597750 | 23050 | 22950 | 23050 | 22900 | 2019 |
| 506 | 20250110 | 105300 | 1827126350 | 22950 | 22900 | 22950 | 22900 | 343 |
| 507 | 20250110 | 105200 | 1819255050 | 22950 | 22850 | 22950 | 22850 | 3 |
| 508 | 20250110 | 105100 | 1819186350 | 22900 | 22850 | 22900 | 22850 | 62 |
| 509 | 20250110 | 105000 | 1817766650 | 22900 | 22950 | 22950 | 22900 | 2464 |
| 510 | 20250110 | 104900 | 1761316700 | 22950 | 22900 | 22950 | 22850 | 1350 |
| 511 | 20250110 | 104800 | 1730385600 | 22900 | 22850 | 22900 | 22850 | 13 |
| 512 | 20250110 | 104700 | 1730088500 | 22900 | 22850 | 22900 | 22850 | 208 |
| 513 | 20250110 | 104600 | 1725335500 | 22800 | 22850 | 22850 | 22800 | 358 |
| 514 | 20250110 | 104500 | 1717155250 | 22850 | 22800 | 22850 | 22800 | 118 |
| 515 | 20250110 | 104400 | 1714459100 | 22800 | 22800 | 22850 | 22800 | 3 |
| 516 | 20250110 | 104300 | 1714390650 | 22750 | 22850 | 22850 | 22750 | 34 |
| 517 | 20250110 | 104200 | 1713614950 | 22850 | 22750 | 22900 | 22750 | 595 |
| 518 | 20250110 | 104100 | 1700027250 | 22800 | 22800 | 22800 | 22800 | 2 |
| 519 | 20250110 | 104000 | 1699981650 | 22800 | 22750 | 22800 | 22750 | 2 |
| 520 | 20250110 | 103900 | 1699936100 | 22800 | 22750 | 22800 | 22750 | 94 |
| 521 | 20250110 | 103800 | 1697793100 | 22750 | 22700 | 22750 | 22700 | 289 |
| 522 | 20250110 | 103700 | 1691228550 | 22650 | 22700 | 22700 | 22650 | 286 |
| 523 | 20250110 | 103600 | 1684744100 | 22700 | 22700 | 22700 | 22700 | 95 |
| 524 | 20250110 | 103500 | 1682587600 | 22750 | 22700 | 22750 | 22700 | 61 |
| 525 | 20250110 | 103400 | 1681200400 | 22750 | 22850 | 22850 | 22750 | 600 |
| 526 | 20250110 | 103300 | 1667508750 | 22850 | 22850 | 22850 | 22850 | 241 |
| 527 | 20250110 | 103200 | 1662001900 | 22850 | 22850 | 22850 | 22850 | 72 |
| 528 | 20250110 | 103100 | 1660356700 | 22950 | 22950 | 22950 | 22950 | 115 |
| 529 | 20250110 | 103000 | 1657717450 | 22850 | 22900 | 22950 | 22850 | 364 |
| 530 | 20250110 | 102900 | 1649364600 | 22900 | 22950 | 22950 | 22900 | 798 |
| 531 | 20250110 | 102800 | 1631055350 | 22900 | 22900 | 22950 | 22900 | 336 |
| 532 | 20250110 | 102700 | 1623359600 | 22950 | 22950 | 22950 | 22900 | 352 |
| 533 | 20250110 | 102600 | 1615281350 | 22950 | 22800 | 22950 | 22800 | 2297 |
| 534 | 20250110 | 102500 | 1562621700 | 22800 | 22750 | 22800 | 22750 | 626 |
| 535 | 20250110 | 102400 | 1548355200 | 22750 | 22750 | 22750 | 22750 | 86 |
| 536 | 20250110 | 102300 | 1546398700 | 22750 | 22750 | 22750 | 22700 | 242 |
| 537 | 20250110 | 102200 | 1540899750 | 22750 | 22750 | 22750 | 22750 | 358 |
| 538 | 20250110 | 102100 | 1532755250 | 22700 | 22750 | 22750 | 22700 | 77 |
| 539 | 20250110 | 102000 | 1531005800 | 22750 | 22750 | 22750 | 22750 | 154 |
| 540 | 20250110 | 101900 | 1527502300 | 22750 | 22750 | 22750 | 22750 | 43 |
| 541 | 20250110 | 101800 | 1526524050 | 22750 | 22800 | 22850 | 22750 | 430 |
| 542 | 20250110 | 101700 | 1516706100 | 22800 | 22800 | 22800 | 22800 | 601 |
| 543 | 20250110 | 101600 | 1503003300 | 22800 | 22800 | 22800 | 22800 | 68 |
| 544 | 20250110 | 101500 | 1501452900 | 22750 | 22750 | 22800 | 22750 | 91 |
| 545 | 20250110 | 101400 | 1499378400 | 22800 | 22750 | 22850 | 22750 | 887 |
| 546 | 20250110 | 101300 | 1479146150 | 22700 | 22700 | 22700 | 22700 | 997 |
| 547 | 20250110 | 101200 | 1456514250 | 22700 | 22650 | 22700 | 22650 | 76 |
| 548 | 20250110 | 101100 | 1454789400 | 22700 | 22650 | 22700 | 22650 | 865 |
| 549 | 20250110 | 101000 | 1435167150 | 22600 | 22550 | 22600 | 22500 | 373 |
| 550 | 20250110 | 100900 | 1426754800 | 22550 | 22550 | 22600 | 22500 | 1358 |
| 551 | 20250110 | 100800 | 1396131900 | 22550 | 22650 | 22650 | 22550 | 2422 |
| 552 | 20250110 | 100700 | 1341437500 | 22650 | 22650 | 22650 | 22650 | 1012 |
| 553 | 20250110 | 100600 | 1318515700 | 22650 | 22700 | 22700 | 22650 | 871 |
| 554 | 20250110 | 100500 | 1298769550 | 22700 | 22650 | 22700 | 22650 | 357 |
| 555 | 20250110 | 100400 | 1290670800 | 22650 | 22650 | 22700 | 22650 | 3 |
| 556 | 20250110 | 100300 | 1290602800 | 22650 | 22600 | 22700 | 22600 | 11 |
| 557 | 20250110 | 100200 | 1290353600 | 22700 | 22650 | 22700 | 22650 | 367 |
| 558 | 20250110 | 100100 | 1282032800 | 22650 | 22650 | 22650 | 22600 | 606 |
| 559 | 20250110 | 100000 | 1268307050 | 22650 | 22650 | 22650 | 22600 | 484 |
| 560 | 20250110 | 095900 | 1257350000 | 22650 | 22650 | 22700 | 22650 | 297 |
| 561 | 20250110 | 095800 | 1250619750 | 22700 | 22650 | 22700 | 22600 | 543 |
| 562 | 20250110 | 095700 | 1238317500 | 22650 | 22600 | 22650 | 22600 | 21 |
| 563 | 20250110 | 095600 | 1237842200 | 22600 | 22700 | 22700 | 22600 | 29 |
| 564 | 20250110 | 095500 | 1237185400 | 22600 | 22650 | 22650 | 22600 | 321 |
| 565 | 20250110 | 095400 | 1229930000 | 22700 | 22700 | 22700 | 22600 | 503 |
| 566 | 20250110 | 095300 | 1218524900 | 22700 | 22600 | 22700 | 22600 | 416 |
| 567 | 20250110 | 095200 | 1209121900 | 22550 | 22650 | 22700 | 22550 | 455 |
| 568 | 20250110 | 095100 | 1198837550 | 22600 | 22600 | 22650 | 22600 | 32 |
| 569 | 20250110 | 095000 | 1198114300 | 22550 | 22650 | 22750 | 22550 | 922 |
| 570 | 20250110 | 094900 | 1177230050 | 22650 | 22550 | 22650 | 22500 | 784 |
| 571 | 20250110 | 094800 | 1159565550 | 22500 | 22550 | 22600 | 22500 | 1721 |
| 572 | 20250110 | 094700 | 1120756600 | 22550 | 22800 | 22800 | 22500 | 10117 |
| 573 | 20250110 | 094600 | 892252950 | 22750 | 22750 | 22750 | 22750 | 3 |
| 574 | 20250110 | 094500 | 892184700 | 22700 | 22700 | 22700 | 22700 | 64 |
| 575 | 20250110 | 094400 | 890731900 | 22700 | 22750 | 22750 | 22700 | 47 |
| 576 | 20250110 | 094300 | 889664650 | 22750 | 22800 | 22800 | 22750 | 15 |
| 577 | 20250110 | 094200 | 889323300 | 22800 | 22750 | 22800 | 22700 | 379 |
| 578 | 20250110 | 094100 | 880700400 | 22700 | 22750 | 22750 | 22700 | 54 |
| 579 | 20250110 | 094000 | 879474550 | 22700 | 22800 | 22800 | 22700 | 578 |
| 580 | 20250110 | 093900 | 866343400 | 22750 | 22750 | 22750 | 22750 | 781 |
| 581 | 20250110 | 093800 | 848575650 | 22800 | 22800 | 22800 | 22750 | 384 |
| 582 | 20250110 | 093700 | 839820500 | 22800 | 22750 | 22800 | 22750 | 83 |
| 583 | 20250110 | 093600 | 837928350 | 22750 | 22800 | 22800 | 22750 | 303 |
| 584 | 20250110 | 093500 | 831020450 | 22800 | 22850 | 22900 | 22800 | 380 |
| 585 | 20250110 | 093400 | 822337200 | 22900 | 22950 | 22950 | 22900 | 431 |
| 586 | 20250110 | 093300 | 812448700 | 22900 | 22900 | 22950 | 22900 | 1158 |
| 587 | 20250110 | 093200 | 785930250 | 22900 | 22950 | 22950 | 22900 | 16 |
| 588 | 20250110 | 093100 | 785563100 | 22950 | 22950 | 22950 | 22900 | 153 |
| 589 | 20250110 | 093000 | 782058800 | 22950 | 22950 | 22950 | 22900 | 1503 |
| 590 | 20250110 | 092900 | 747619050 | 22950 | 22900 | 22950 | 22900 | 11 |
| 591 | 20250110 | 092800 | 747366850 | 22950 | 22900 | 22950 | 22900 | 307 |
| 592 | 20250110 | 092700 | 740324800 | 22900 | 22900 | 22900 | 22850 | 753 |
| 593 | 20250110 | 092600 | 723081350 | 22900 | 22850 | 22900 | 22850 | 426 |
| 594 | 20250110 | 092500 | 713343600 | 22850 | 22800 | 22850 | 22800 | 551 |
| 595 | 20250110 | 092400 | 700758750 | 22800 | 22850 | 22850 | 22750 | 938 |
| 596 | 20250110 | 092300 | 679373400 | 22800 | 22850 | 22850 | 22800 | 78 |
| 597 | 20250110 | 092200 | 677591950 | 22850 | 22800 | 22850 | 22800 | 928 |
| 598 | 20250110 | 092100 | 656407050 | 22800 | 22750 | 22800 | 22750 | 34 |
| 599 | 20250110 | 092000 | 655632050 | 22750 | 22750 | 22750 | 22750 | 19 |
| 600 | 20250110 | 091900 | 655199800 | 22750 | 22750 | 22750 | 22750 | 70 |
| 601 | 20250110 | 091800 | 653607300 | 22750 | 22750 | 22800 | 22700 | 535 |
| 602 | 20250110 | 091700 | 641412800 | 22750 | 22800 | 22800 | 22750 | 1237 |
| 603 | 20250110 | 091600 | 613260250 | 22800 | 22750 | 22800 | 22750 | 746 |
| 604 | 20250110 | 091500 | 596263750 | 22700 | 22700 | 22750 | 22700 | 25 |
| 605 | 20250110 | 091400 | 595696200 | 22700 | 22700 | 22750 | 22700 | 502 |
| 606 | 20250110 | 091300 | 584300300 | 22650 | 22650 | 22650 | 22600 | 161 |
| 607 | 20250110 | 091200 | 580655050 | 22650 | 22750 | 22750 | 22600 | 1466 |
| 608 | 20250110 | 091100 | 547453550 | 22800 | 22800 | 22850 | 22800 | 266 |
| 609 | 20250110 | 091000 | 541388550 | 22800 | 22800 | 22850 | 22600 | 2452 |
| 610 | 20250110 | 090900 | 485778850 | 22800 | 22800 | 22800 | 22750 | 392 |
| 611 | 20250110 | 090800 | 476841500 | 22900 | 22700 | 22900 | 22650 | 563 |
| 612 | 20250110 | 090700 | 464057250 | 22600 | 22650 | 22650 | 22600 | 1119 |
| 613 | 20250110 | 090600 | 438764350 | 22650 | 22650 | 22700 | 22650 | 500 |
| 614 | 20250110 | 090500 | 427439300 | 22650 | 22650 | 22700 | 22600 | 204 |
| 615 | 20250110 | 090400 | 422828600 | 22550 | 22600 | 22650 | 22550 | 2838 |
| 616 | 20250110 | 090300 | 358745000 | 22650 | 22600 | 22650 | 22600 | 612 |
| 617 | 20250110 | 090200 | 344895450 | 22650 | 22650 | 22650 | 22500 | 3929 |
| 618 | 20250110 | 090100 | 256182750 | 22650 | 22800 | 22800 | 22600 | 7484 |
| 619 | 20250110 | 090000 | 86463600 | 22750 | 23000 | 23000 | 22750 | 3780 |