32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 185300 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 1430 |
| 3 | 20250109 | 185200 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 4 | 20250109 | 185100 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 5 | 20250109 | 185000 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 6 | 20250109 | 184900 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 7 | 20250109 | 184800 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 8 | 20250109 | 184700 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 9 | 20250109 | 184600 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 10 | 20250109 | 184500 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 11 | 20250109 | 184400 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 12 | 20250109 | 184300 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 13 | 20250109 | 184200 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 14 | 20250109 | 184100 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 15 | 20250109 | 184000 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 16 | 20250109 | 183900 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 17 | 20250109 | 183800 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 18 | 20250109 | 183700 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 19 | 20250109 | 183600 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 20 | 20250109 | 183500 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 21 | 20250109 | 183400 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 22 | 20250109 | 183300 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 23 | 20250109 | 183200 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 24 | 20250109 | 183100 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 25 | 20250109 | 183000 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 26 | 20250109 | 182900 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 27 | 20250109 | 182800 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 28 | 20250109 | 182700 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 29 | 20250109 | 182600 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 30 | 20250109 | 182500 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 31 | 20250109 | 182400 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 32 | 20250109 | 182300 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 1430 |
| 33 | 20250109 | 182200 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 34 | 20250109 | 182100 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 35 | 20250109 | 182000 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 36 | 20250109 | 181900 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 37 | 20250109 | 181800 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 38 | 20250109 | 181700 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 39 | 20250109 | 181600 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 40 | 20250109 | 181500 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 41 | 20250109 | 181400 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 42 | 20250109 | 181300 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 43 | 20250109 | 181200 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 44 | 20250109 | 181100 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 45 | 20250109 | 181000 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 46 | 20250109 | 180900 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 47 | 20250109 | 180800 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 48 | 20250109 | 180700 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 49 | 20250109 | 180600 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 50 | 20250109 | 180500 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 51 | 20250109 | 180400 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 52 | 20250109 | 180300 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 53 | 20250109 | 180200 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 54 | 20250109 | 180100 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 55 | 20250109 | 180000 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 56 | 20250109 | 175900 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 57 | 20250109 | 175800 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 58 | 20250109 | 175700 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 59 | 20250109 | 175600 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 60 | 20250109 | 175500 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 61 | 20250109 | 175400 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 62 | 20250109 | 175300 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 1430 |
| 63 | 20250109 | 175200 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 64 | 20250109 | 175100 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 65 | 20250109 | 175000 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 66 | 20250109 | 174900 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 67 | 20250109 | 174800 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 68 | 20250109 | 174700 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 69 | 20250109 | 174600 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 70 | 20250109 | 174500 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 71 | 20250109 | 174400 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 72 | 20250109 | 174300 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 73 | 20250109 | 174200 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 74 | 20250109 | 174100 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 75 | 20250109 | 174000 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 76 | 20250109 | 173900 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 77 | 20250109 | 173800 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 78 | 20250109 | 173700 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 79 | 20250109 | 173600 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 80 | 20250109 | 173500 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 81 | 20250109 | 173400 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 82 | 20250109 | 173300 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 83 | 20250109 | 173200 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 84 | 20250109 | 173100 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 85 | 20250109 | 173000 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 86 | 20250109 | 172900 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 87 | 20250109 | 172800 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 88 | 20250109 | 172700 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 89 | 20250109 | 172600 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 90 | 20250109 | 172500 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 91 | 20250109 | 172400 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 92 | 20250109 | 172300 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 1430 |
| 93 | 20250109 | 172200 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 94 | 20250109 | 172100 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 95 | 20250109 | 172000 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 96 | 20250109 | 171900 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 97 | 20250109 | 171800 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 98 | 20250109 | 171700 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 99 | 20250109 | 171600 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 100 | 20250109 | 171500 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 101 | 20250109 | 171400 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 102 | 20250109 | 171300 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 103 | 20250109 | 171200 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 104 | 20250109 | 171100 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 105 | 20250109 | 171000 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 106 | 20250109 | 170900 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 107 | 20250109 | 170800 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 108 | 20250109 | 170700 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 109 | 20250109 | 170600 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 110 | 20250109 | 170500 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 111 | 20250109 | 170400 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 112 | 20250109 | 170300 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 113 | 20250109 | 170200 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 114 | 20250109 | 170100 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 115 | 20250109 | 170000 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 116 | 20250109 | 165900 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 117 | 20250109 | 165800 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 118 | 20250109 | 165700 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 119 | 20250109 | 165600 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 120 | 20250109 | 165500 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 121 | 20250109 | 165400 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 122 | 20250109 | 165300 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 1430 |
| 123 | 20250109 | 165200 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 124 | 20250109 | 165100 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 125 | 20250109 | 165000 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 126 | 20250109 | 164900 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 127 | 20250109 | 164800 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 128 | 20250109 | 164700 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 129 | 20250109 | 164600 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 130 | 20250109 | 164500 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 131 | 20250109 | 164400 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 132 | 20250109 | 164300 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 133 | 20250109 | 164200 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 134 | 20250109 | 164100 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 135 | 20250109 | 164000 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 136 | 20250109 | 163900 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 137 | 20250109 | 163800 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 138 | 20250109 | 163700 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 139 | 20250109 | 163600 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 140 | 20250109 | 163500 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 141 | 20250109 | 163400 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 142 | 20250109 | 163300 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 143 | 20250109 | 163200 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 144 | 20250109 | 163100 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 145 | 20250109 | 163000 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 146 | 20250109 | 162900 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 147 | 20250109 | 162800 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 148 | 20250109 | 162700 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 149 | 20250109 | 162600 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 150 | 20250109 | 162500 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 151 | 20250109 | 162400 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 152 | 20250109 | 162300 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 1430 |
| 153 | 20250109 | 162200 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 154 | 20250109 | 162100 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 155 | 20250109 | 162000 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 156 | 20250109 | 161900 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 157 | 20250109 | 161800 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 158 | 20250109 | 161700 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 159 | 20250109 | 161600 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 160 | 20250109 | 161500 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 161 | 20250109 | 161400 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 162 | 20250109 | 161300 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 163 | 20250109 | 161200 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 164 | 20250109 | 161100 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 165 | 20250109 | 161000 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 166 | 20250109 | 160900 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 167 | 20250109 | 160800 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 168 | 20250109 | 160700 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 169 | 20250109 | 160600 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 170 | 20250109 | 160500 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 171 | 20250109 | 160400 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 172 | 20250109 | 160300 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 173 | 20250109 | 160200 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 174 | 20250109 | 160100 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 175 | 20250109 | 160000 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 176 | 20250109 | 155900 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 177 | 20250109 | 155800 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 178 | 20250109 | 155700 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 179 | 20250109 | 155600 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 180 | 20250109 | 155500 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 181 | 20250109 | 155400 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 182 | 20250109 | 155300 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 1430 |
| 183 | 20250109 | 155200 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 184 | 20250109 | 155100 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 185 | 20250109 | 155000 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 186 | 20250109 | 154900 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 187 | 20250109 | 154800 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 188 | 20250109 | 154700 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 189 | 20250109 | 154600 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 190 | 20250109 | 154500 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 191 | 20250109 | 154400 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 192 | 20250109 | 154300 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 193 | 20250109 | 154200 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 194 | 20250109 | 154100 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 195 | 20250109 | 154000 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 196 | 20250109 | 153900 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 197 | 20250109 | 153800 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 198 | 20250109 | 153700 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 199 | 20250109 | 153600 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 200 | 20250109 | 153500 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 201 | 20250109 | 153400 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 202 | 20250109 | 153300 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 203 | 20250109 | 153200 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 204 | 20250109 | 153100 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 0 |
| 205 | 20250109 | 153000 | 7363814900 | 37400 | 37400 | 37400 | 37400 | 1430 |
| 206 | 20250109 | 152900 | 7310332900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 207 | 20250109 | 152800 | 7310332900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 208 | 20250109 | 152700 | 7310332900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 209 | 20250109 | 152600 | 7310332900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 210 | 20250109 | 152500 | 7310332900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 211 | 20250109 | 152400 | 7310332900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 212 | 20250109 | 152300 | 7310332900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 213 | 20250109 | 152200 | 7310332900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 214 | 20250109 | 152100 | 7310332900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 215 | 20250109 | 152000 | 7310332900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 216 | 20250109 | 151900 | 7310332900 | 37350 | 37500 | 37500 | 37350 | 363 |
| 217 | 20250109 | 151800 | 7296759150 | 37450 | 37500 | 37500 | 37450 | 208 |
| 218 | 20250109 | 151700 | 7288961850 | 37450 | 37450 | 37500 | 37450 | 318 |
| 219 | 20250109 | 151600 | 7277048200 | 37500 | 37500 | 37500 | 37450 | 333 |
| 220 | 20250109 | 151500 | 7264562750 | 37500 | 37450 | 37500 | 37450 | 429 |
| 221 | 20250109 | 151400 | 7248475350 | 37500 | 37500 | 37500 | 37450 | 217 |
| 222 | 20250109 | 151300 | 7240340250 | 37450 | 37500 | 37500 | 37450 | 429 |
| 223 | 20250109 | 151200 | 7224256500 | 37450 | 37450 | 37450 | 37450 | 309 |
| 224 | 20250109 | 151100 | 7212684450 | 37450 | 37400 | 37450 | 37400 | 460 |
| 225 | 20250109 | 151000 | 7195457700 | 37400 | 37350 | 37450 | 37350 | 199 |
| 226 | 20250109 | 150900 | 7188012800 | 37400 | 37300 | 37400 | 37250 | 347 |
| 227 | 20250109 | 150800 | 7175057250 | 37300 | 37300 | 37300 | 37300 | 222 |
| 228 | 20250109 | 150700 | 7166776650 | 37300 | 37300 | 37300 | 37300 | 306 |
| 229 | 20250109 | 150600 | 7155362850 | 37300 | 37300 | 37350 | 37250 | 275 |
| 230 | 20250109 | 150500 | 7145098050 | 37300 | 37250 | 37300 | 37250 | 107 |
| 231 | 20250109 | 150400 | 7141111150 | 37300 | 37300 | 37400 | 37300 | 232 |
| 232 | 20250109 | 150300 | 7132444500 | 37300 | 37400 | 37400 | 37300 | 157 |
| 233 | 20250109 | 150200 | 7126580550 | 37350 | 37300 | 37350 | 37250 | 626 |
| 234 | 20250109 | 150100 | 7103232200 | 37300 | 37350 | 37350 | 37300 | 188 |
| 235 | 20250109 | 150000 | 7096216200 | 37300 | 37350 | 37350 | 37300 | 214 |
| 236 | 20250109 | 145900 | 7088228350 | 37350 | 37300 | 37350 | 37300 | 412 |
| 237 | 20250109 | 145800 | 7072842550 | 37250 | 37350 | 37350 | 37250 | 511 |
| 238 | 20250109 | 145700 | 7053783000 | 37350 | 37400 | 37400 | 37350 | 720 |
| 239 | 20250109 | 145600 | 7026872450 | 37400 | 37350 | 37400 | 37350 | 222 |
| 240 | 20250109 | 145500 | 7018574700 | 37350 | 37400 | 37400 | 37300 | 400 |
| 241 | 20250109 | 145400 | 7003617550 | 37300 | 37350 | 37400 | 37300 | 310 |
| 242 | 20250109 | 145300 | 6992046950 | 37350 | 37250 | 37400 | 37250 | 284 |
| 243 | 20250109 | 145200 | 6981435950 | 37300 | 37500 | 37500 | 37250 | 673 |
| 244 | 20250109 | 145100 | 6956309950 | 37500 | 37450 | 37500 | 37450 | 213 |
| 245 | 20250109 | 145000 | 6948331800 | 37450 | 37500 | 37550 | 37450 | 427 |
| 246 | 20250109 | 144900 | 6932328400 | 37550 | 37500 | 37550 | 37500 | 245 |
| 247 | 20250109 | 144800 | 6923133800 | 37500 | 37500 | 37500 | 37350 | 339 |
| 248 | 20250109 | 144700 | 6910444700 | 37500 | 37550 | 37550 | 37500 | 274 |
| 249 | 20250109 | 144600 | 6900161300 | 37550 | 37500 | 37550 | 37500 | 422 |
| 250 | 20250109 | 144500 | 6884328700 | 37500 | 37450 | 37550 | 37450 | 521 |
| 251 | 20250109 | 144400 | 6864787900 | 37500 | 37500 | 37500 | 37450 | 153 |
| 252 | 20250109 | 144300 | 6859051500 | 37450 | 37500 | 37500 | 37450 | 358 |
| 253 | 20250109 | 144200 | 6845639250 | 37550 | 37600 | 37600 | 37500 | 290 |
| 254 | 20250109 | 144100 | 6834747700 | 37600 | 37550 | 37600 | 37550 | 873 |
| 255 | 20250109 | 144000 | 6801958850 | 37550 | 37550 | 37550 | 37500 | 161 |
| 256 | 20250109 | 143900 | 6795913400 | 37550 | 37500 | 37550 | 37500 | 555 |
| 257 | 20250109 | 143800 | 6775083550 | 37500 | 37500 | 37550 | 37400 | 461 |
| 258 | 20250109 | 143700 | 6757789300 | 37550 | 37450 | 37550 | 37450 | 332 |
| 259 | 20250109 | 143600 | 6745333900 | 37500 | 37450 | 37500 | 37400 | 226 |
| 260 | 20250109 | 143500 | 6736868200 | 37500 | 37450 | 37500 | 37450 | 218 |
| 261 | 20250109 | 143400 | 6728704050 | 37400 | 37350 | 37400 | 37350 | 337 |
| 262 | 20250109 | 143300 | 6716104950 | 37350 | 37350 | 37400 | 37350 | 311 |
| 263 | 20250109 | 143200 | 6704487850 | 37350 | 37350 | 37400 | 37350 | 184 |
| 264 | 20250109 | 143100 | 6697614200 | 37350 | 37350 | 37400 | 37300 | 590 |
| 265 | 20250109 | 143000 | 6675592100 | 37350 | 37350 | 37450 | 37350 | 692 |
| 266 | 20250109 | 142900 | 6649730450 | 37400 | 37500 | 37500 | 37400 | 502 |
| 267 | 20250109 | 142800 | 6630946450 | 37500 | 37550 | 37550 | 37400 | 846 |
| 268 | 20250109 | 142700 | 6599265450 | 37500 | 37500 | 37500 | 37450 | 630 |
| 269 | 20250109 | 142600 | 6575660050 | 37500 | 37500 | 37500 | 37450 | 153 |
| 270 | 20250109 | 142500 | 6569924050 | 37500 | 37550 | 37550 | 37450 | 638 |
| 271 | 20250109 | 142400 | 6545996550 | 37550 | 37550 | 37550 | 37500 | 378 |
| 272 | 20250109 | 142300 | 6531802700 | 37550 | 37550 | 37600 | 37500 | 607 |
| 273 | 20250109 | 142200 | 6509004750 | 37550 | 37550 | 37600 | 37550 | 239 |
| 274 | 20250109 | 142100 | 6500028250 | 37550 | 37550 | 37600 | 37550 | 349 |
| 275 | 20250109 | 142000 | 6486919650 | 37550 | 37550 | 37550 | 37450 | 353 |
| 276 | 20250109 | 141900 | 6473671950 | 37500 | 37550 | 37550 | 37500 | 48 |
| 277 | 20250109 | 141800 | 6471870750 | 37550 | 37500 | 37550 | 37450 | 414 |
| 278 | 20250109 | 141700 | 6456345200 | 37500 | 37550 | 37550 | 37450 | 325 |
| 279 | 20250109 | 141600 | 6444156550 | 37550 | 37550 | 37550 | 37500 | 266 |
| 280 | 20250109 | 141500 | 6434168500 | 37550 | 37500 | 37550 | 37450 | 206 |
| 281 | 20250109 | 141400 | 6426437050 | 37550 | 37550 | 37550 | 37500 | 417 |
| 282 | 20250109 | 141300 | 6410779800 | 37500 | 37550 | 37550 | 37500 | 263 |
| 283 | 20250109 | 141200 | 6400906600 | 37550 | 37500 | 37550 | 37450 | 397 |
| 284 | 20250109 | 141100 | 6386019100 | 37450 | 37450 | 37500 | 37400 | 335 |
| 285 | 20250109 | 141000 | 6373472000 | 37450 | 37400 | 37450 | 37400 | 49 |
| 286 | 20250109 | 140900 | 6371637050 | 37450 | 37450 | 37450 | 37300 | 866 |
| 287 | 20250109 | 140800 | 6339253250 | 37450 | 37550 | 37550 | 37400 | 306 |
| 288 | 20250109 | 140700 | 6327784350 | 37550 | 37500 | 37550 | 37500 | 440 |
| 289 | 20250109 | 140600 | 6311268250 | 37550 | 37650 | 37650 | 37500 | 477 |
| 290 | 20250109 | 140500 | 6293340900 | 37600 | 37600 | 37650 | 37600 | 238 |
| 291 | 20250109 | 140400 | 6284387450 | 37550 | 37600 | 37600 | 37500 | 248 |
| 292 | 20250109 | 140300 | 6275075150 | 37600 | 37600 | 37650 | 37600 | 192 |
| 293 | 20250109 | 140200 | 6267854250 | 37600 | 37600 | 37600 | 37550 | 309 |
| 294 | 20250109 | 140100 | 6256237650 | 37600 | 37600 | 37600 | 37550 | 260 |
| 295 | 20250109 | 140000 | 6246463000 | 37550 | 37550 | 37600 | 37500 | 275 |
| 296 | 20250109 | 135900 | 6236137850 | 37600 | 37750 | 37750 | 37600 | 1588 |
| 297 | 20250109 | 135800 | 6176317850 | 37800 | 37750 | 37800 | 37750 | 431 |
| 298 | 20250109 | 135700 | 6160030500 | 37750 | 37750 | 37800 | 37700 | 1545 |
| 299 | 20250109 | 135600 | 6101677200 | 37750 | 37750 | 37750 | 37700 | 466 |
| 300 | 20250109 | 135500 | 6084085950 | 37750 | 37700 | 37750 | 37700 | 237 |
| 301 | 20250109 | 135400 | 6075140350 | 37700 | 37700 | 37750 | 37700 | 796 |
| 302 | 20250109 | 135300 | 6045095300 | 37750 | 37700 | 37750 | 37700 | 386 |
| 303 | 20250109 | 135200 | 6030525750 | 37650 | 37700 | 37750 | 37650 | 239 |
| 304 | 20250109 | 135100 | 6021507500 | 37700 | 37650 | 37750 | 37650 | 326 |
| 305 | 20250109 | 135000 | 6009221150 | 37700 | 37650 | 37700 | 37600 | 516 |
| 306 | 20250109 | 134900 | 5989781650 | 37700 | 37700 | 37750 | 37700 | 696 |
| 307 | 20250109 | 134800 | 5963534950 | 37650 | 37700 | 37750 | 37650 | 221 |
| 308 | 20250109 | 134700 | 5955201050 | 37750 | 37750 | 37800 | 37700 | 722 |
| 309 | 20250109 | 134600 | 5927948650 | 37800 | 37600 | 37800 | 37600 | 957 |
| 310 | 20250109 | 134500 | 5891830200 | 37700 | 37700 | 37750 | 37700 | 1246 |
| 311 | 20250109 | 134400 | 5844819650 | 37750 | 37550 | 37750 | 37550 | 4441 |
| 312 | 20250109 | 134300 | 5677436750 | 37500 | 37300 | 37500 | 37250 | 1951 |
| 313 | 20250109 | 134200 | 5604492800 | 37250 | 37300 | 37300 | 37200 | 324 |
| 314 | 20250109 | 134100 | 5592420200 | 37300 | 37350 | 37350 | 37150 | 579 |
| 315 | 20250109 | 134000 | 5570840550 | 37350 | 37400 | 37400 | 37200 | 2058 |
| 316 | 20250109 | 133900 | 5494023050 | 37350 | 37600 | 37650 | 37350 | 2332 |
| 317 | 20250109 | 133800 | 5406449300 | 37600 | 37400 | 37600 | 37350 | 5931 |
| 318 | 20250109 | 133700 | 5184408250 | 37350 | 37350 | 37400 | 37300 | 1677 |
| 319 | 20250109 | 133600 | 5121744400 | 37350 | 37250 | 37350 | 37150 | 689 |
| 320 | 20250109 | 133500 | 5096069150 | 37200 | 37150 | 37250 | 37150 | 395 |
| 321 | 20250109 | 133400 | 5081375050 | 37150 | 37200 | 37200 | 37150 | 693 |
| 322 | 20250109 | 133300 | 5055601250 | 37200 | 37200 | 37250 | 37200 | 334 |
| 323 | 20250109 | 133200 | 5043170350 | 37150 | 37300 | 37300 | 37150 | 716 |
| 324 | 20250109 | 133100 | 5016478350 | 37300 | 37200 | 37300 | 37200 | 357 |
| 325 | 20250109 | 133000 | 5003168950 | 37250 | 37300 | 37350 | 37150 | 579 |
| 326 | 20250109 | 132900 | 4981599800 | 37300 | 37300 | 37400 | 37250 | 1107 |
| 327 | 20250109 | 132800 | 4940270100 | 37300 | 37250 | 37350 | 37250 | 1208 |
| 328 | 20250109 | 132700 | 4895197100 | 37250 | 37250 | 37250 | 37100 | 2502 |
| 329 | 20250109 | 132600 | 4802103400 | 37300 | 37250 | 37300 | 37200 | 613 |
| 330 | 20250109 | 132500 | 4779258950 | 37200 | 37200 | 37250 | 37150 | 1430 |
| 331 | 20250109 | 132400 | 4726023250 | 37150 | 37050 | 37200 | 37000 | 665 |
| 332 | 20250109 | 132300 | 4701350450 | 37050 | 37050 | 37050 | 36950 | 605 |
| 333 | 20250109 | 132200 | 4678953150 | 37050 | 36900 | 37050 | 36900 | 557 |
| 334 | 20250109 | 132100 | 4658353200 | 36900 | 36800 | 36900 | 36800 | 341 |
| 335 | 20250109 | 132000 | 4645792300 | 36800 | 36900 | 36950 | 36800 | 323 |
| 336 | 20250109 | 131900 | 4633874200 | 36950 | 37000 | 37000 | 36950 | 913 |
| 337 | 20250109 | 131800 | 4600129500 | 37000 | 36900 | 37050 | 36850 | 1471 |
| 338 | 20250109 | 131700 | 4545759200 | 36900 | 36750 | 36900 | 36750 | 1135 |
| 339 | 20250109 | 131600 | 4503974150 | 36750 | 36750 | 36800 | 36750 | 391 |
| 340 | 20250109 | 131500 | 4489600250 | 36750 | 36700 | 36750 | 36700 | 261 |
| 341 | 20250109 | 131400 | 4480010800 | 36750 | 36650 | 36750 | 36600 | 864 |
| 342 | 20250109 | 131300 | 4448317750 | 36600 | 36700 | 36700 | 36600 | 209 |
| 343 | 20250109 | 131200 | 4440655650 | 36700 | 36650 | 36700 | 36600 | 970 |
| 344 | 20250109 | 131100 | 4405077100 | 36700 | 36600 | 36750 | 36600 | 1073 |
| 345 | 20250109 | 131000 | 4365711700 | 36600 | 36550 | 36600 | 36500 | 1218 |
| 346 | 20250109 | 130900 | 4321164400 | 36550 | 36550 | 36600 | 36450 | 962 |
| 347 | 20250109 | 130800 | 4286030400 | 36600 | 36300 | 36600 | 36300 | 1397 |
| 348 | 20250109 | 130700 | 4235110850 | 36300 | 36200 | 36300 | 36150 | 1361 |
| 349 | 20250109 | 130600 | 4185779000 | 36150 | 36100 | 36150 | 36100 | 340 |
| 350 | 20250109 | 130500 | 4173492500 | 36000 | 36050 | 36100 | 36000 | 376 |
| 351 | 20250109 | 130400 | 4159940200 | 36050 | 36000 | 36050 | 36000 | 96 |
| 352 | 20250109 | 130300 | 4156482150 | 36000 | 36000 | 36050 | 36000 | 406 |
| 353 | 20250109 | 130200 | 4141849700 | 36000 | 36050 | 36050 | 36000 | 1026 |
| 354 | 20250109 | 130100 | 4104908900 | 36050 | 36050 | 36100 | 36050 | 697 |
| 355 | 20250109 | 130000 | 4079781450 | 36050 | 36100 | 36100 | 36050 | 93 |
| 356 | 20250109 | 125900 | 4076426800 | 36100 | 36050 | 36100 | 36050 | 114 |
| 357 | 20250109 | 125800 | 4072315500 | 36050 | 36100 | 36100 | 36050 | 337 |
| 358 | 20250109 | 125700 | 4060163300 | 36100 | 36100 | 36100 | 36100 | 118 |
| 359 | 20250109 | 125600 | 4055903500 | 36100 | 36100 | 36200 | 36100 | 285 |
| 360 | 20250109 | 125500 | 4045614900 | 36100 | 36150 | 36150 | 36100 | 1108 |
| 361 | 20250109 | 125400 | 4005601600 | 36200 | 36150 | 36200 | 36150 | 20 |
| 362 | 20250109 | 125300 | 4004878550 | 36150 | 36150 | 36200 | 36150 | 38 |
| 363 | 20250109 | 125200 | 4003504200 | 36200 | 36200 | 36200 | 36200 | 0 |
| 364 | 20250109 | 125100 | 4003504200 | 36200 | 36150 | 36200 | 36150 | 7 |
| 365 | 20250109 | 125000 | 4003250900 | 36150 | 36150 | 36150 | 36150 | 313 |
| 366 | 20250109 | 124900 | 3991935950 | 36200 | 36200 | 36200 | 36150 | 124 |
| 367 | 20250109 | 124800 | 3987447250 | 36200 | 36100 | 36200 | 36100 | 513 |
| 368 | 20250109 | 124700 | 3968914150 | 36100 | 36100 | 36100 | 36100 | 39 |
| 369 | 20250109 | 124600 | 3967506250 | 36100 | 36100 | 36100 | 36100 | 32 |
| 370 | 20250109 | 124500 | 3966351050 | 36100 | 36100 | 36100 | 36100 | 6 |
| 371 | 20250109 | 124400 | 3966134450 | 36150 | 36100 | 36150 | 36100 | 100 |
| 372 | 20250109 | 124300 | 3962523850 | 36100 | 36100 | 36100 | 36100 | 159 |
| 373 | 20250109 | 124200 | 3956783950 | 36100 | 36100 | 36100 | 36050 | 97 |
| 374 | 20250109 | 124100 | 3953286250 | 36050 | 36050 | 36050 | 36050 | 40 |
| 375 | 20250109 | 124000 | 3951844250 | 36050 | 36100 | 36100 | 36050 | 42 |
| 376 | 20250109 | 123900 | 3950329500 | 36050 | 36050 | 36050 | 36050 | 0 |
| 377 | 20250109 | 123800 | 3950329500 | 36050 | 36050 | 36100 | 36050 | 63 |
| 378 | 20250109 | 123700 | 3948057050 | 36100 | 36050 | 36100 | 36050 | 39 |
| 379 | 20250109 | 123600 | 3946649600 | 36050 | 36100 | 36100 | 36050 | 610 |
| 380 | 20250109 | 123500 | 3924629900 | 36050 | 36050 | 36050 | 36050 | 1 |
| 381 | 20250109 | 123400 | 3924593850 | 36050 | 36050 | 36050 | 36050 | 1 |
| 382 | 20250109 | 123300 | 3924557800 | 36100 | 36050 | 36100 | 36050 | 123 |
| 383 | 20250109 | 123200 | 3920122650 | 36050 | 36050 | 36050 | 36050 | 93 |
| 384 | 20250109 | 123100 | 3916770000 | 36050 | 36100 | 36100 | 36050 | 99 |
| 385 | 20250109 | 123000 | 3913199850 | 36100 | 36050 | 36100 | 36050 | 873 |
| 386 | 20250109 | 122900 | 3881728100 | 36100 | 36150 | 36150 | 36100 | 668 |
| 387 | 20250109 | 122800 | 3857612000 | 36100 | 36150 | 36150 | 36100 | 146 |
| 388 | 20250109 | 122700 | 3852338900 | 36150 | 36150 | 36150 | 36100 | 63 |
| 389 | 20250109 | 122600 | 3850063350 | 36150 | 36100 | 36150 | 36100 | 901 |
| 390 | 20250109 | 122500 | 3817534600 | 36150 | 36250 | 36250 | 36150 | 2540 |
| 391 | 20250109 | 122400 | 3725686650 | 36200 | 36200 | 36200 | 36200 | 340 |
| 392 | 20250109 | 122300 | 3713378650 | 36300 | 36200 | 36300 | 36200 | 214 |
| 393 | 20250109 | 122200 | 3705631100 | 36250 | 36250 | 36250 | 36250 | 202 |
| 394 | 20250109 | 122100 | 3698308600 | 36250 | 36250 | 36250 | 36250 | 11 |
| 395 | 20250109 | 122000 | 3697909850 | 36200 | 36250 | 36250 | 36200 | 54 |
| 396 | 20250109 | 121900 | 3695952450 | 36200 | 36200 | 36200 | 36200 | 31 |
| 397 | 20250109 | 121800 | 3694830250 | 36250 | 36200 | 36250 | 36200 | 40 |
| 398 | 20250109 | 121700 | 3693380950 | 36250 | 36250 | 36250 | 36250 | 175 |
| 399 | 20250109 | 121600 | 3687037200 | 36250 | 36250 | 36250 | 36250 | 22 |
| 400 | 20250109 | 121500 | 3686239700 | 36250 | 36250 | 36250 | 36250 | 6 |
| 401 | 20250109 | 121400 | 3686022200 | 36250 | 36250 | 36300 | 36250 | 231 |
| 402 | 20250109 | 121300 | 3677647800 | 36250 | 36250 | 36250 | 36200 | 299 |
| 403 | 20250109 | 121200 | 3666809100 | 36300 | 36250 | 36300 | 36250 | 93 |
| 404 | 20250109 | 121100 | 3663437800 | 36300 | 36300 | 36300 | 36250 | 8 |
| 405 | 20250109 | 121000 | 3663147550 | 36300 | 36250 | 36300 | 36250 | 73 |
| 406 | 20250109 | 120900 | 3660497700 | 36250 | 36250 | 36250 | 36250 | 102 |
| 407 | 20250109 | 120800 | 3656800200 | 36300 | 36300 | 36300 | 36300 | 50 |
| 408 | 20250109 | 120700 | 3654985200 | 36250 | 36250 | 36250 | 36200 | 79 |
| 409 | 20250109 | 120600 | 3652121950 | 36250 | 36250 | 36250 | 36250 | 83 |
| 410 | 20250109 | 120500 | 3649113200 | 36200 | 36200 | 36200 | 36200 | 22 |
| 411 | 20250109 | 120400 | 3648316800 | 36200 | 36200 | 36200 | 36200 | 83 |
| 412 | 20250109 | 120300 | 3645312200 | 36200 | 36200 | 36200 | 36150 | 83 |
| 413 | 20250109 | 120200 | 3642307650 | 36200 | 36200 | 36200 | 36200 | 55 |
| 414 | 20250109 | 120100 | 3640316650 | 36200 | 36150 | 36200 | 36150 | 91 |
| 415 | 20250109 | 120000 | 3637024200 | 36150 | 36150 | 36150 | 36150 | 43 |
| 416 | 20250109 | 115900 | 3635469750 | 36150 | 36150 | 36150 | 36150 | 2 |
| 417 | 20250109 | 115800 | 3635397450 | 36150 | 36150 | 36150 | 36150 | 0 |
| 418 | 20250109 | 115700 | 3635397450 | 36150 | 36200 | 36200 | 36150 | 18 |
| 419 | 20250109 | 115600 | 3634745950 | 36150 | 36150 | 36150 | 36150 | 2 |
| 420 | 20250109 | 115500 | 3634673650 | 36200 | 36200 | 36200 | 36200 | 110 |
| 421 | 20250109 | 115400 | 3630691650 | 36150 | 36150 | 36200 | 36150 | 23 |
| 422 | 20250109 | 115300 | 3629860150 | 36200 | 36200 | 36200 | 36200 | 12 |
| 423 | 20250109 | 115200 | 3629425750 | 36200 | 36150 | 36200 | 36150 | 27 |
| 424 | 20250109 | 115100 | 3628448700 | 36150 | 36150 | 36150 | 36150 | 14 |
| 425 | 20250109 | 115000 | 3627942600 | 36150 | 36150 | 36150 | 36150 | 2 |
| 426 | 20250109 | 114900 | 3627870300 | 36200 | 36200 | 36200 | 36200 | 22 |
| 427 | 20250109 | 114800 | 3627073900 | 36150 | 36100 | 36150 | 36100 | 32 |
| 428 | 20250109 | 114700 | 3625917200 | 36100 | 36200 | 36200 | 36100 | 192 |
| 429 | 20250109 | 114600 | 3618977400 | 36200 | 36250 | 36250 | 36200 | 213 |
| 430 | 20250109 | 114500 | 3611266750 | 36200 | 36200 | 36250 | 36200 | 476 |
| 431 | 20250109 | 114400 | 3594031750 | 36250 | 36250 | 36250 | 36250 | 425 |
| 432 | 20250109 | 114300 | 3578625500 | 36250 | 36250 | 36250 | 36250 | 21 |
| 433 | 20250109 | 114200 | 3577864250 | 36300 | 36300 | 36300 | 36250 | 38 |
| 434 | 20250109 | 114100 | 3576484900 | 36300 | 36300 | 36300 | 36300 | 1 |
| 435 | 20250109 | 114000 | 3576448600 | 36250 | 36300 | 36300 | 36250 | 17 |
| 436 | 20250109 | 113900 | 3575831600 | 36250 | 36300 | 36300 | 36250 | 305 |
| 437 | 20250109 | 113800 | 3564773100 | 36250 | 36300 | 36300 | 36250 | 37 |
| 438 | 20250109 | 113700 | 3563431300 | 36300 | 36300 | 36300 | 36250 | 106 |
| 439 | 20250109 | 113600 | 3559588650 | 36250 | 36300 | 36300 | 36250 | 12 |
| 440 | 20250109 | 113500 | 3559153150 | 36300 | 36200 | 36300 | 36200 | 13 |
| 441 | 20250109 | 113400 | 3558681550 | 36300 | 36300 | 36300 | 36300 | 30 |
| 442 | 20250109 | 113300 | 3557592550 | 36300 | 36300 | 36300 | 36300 | 437 |
| 443 | 20250109 | 113200 | 3541729450 | 36300 | 36250 | 36300 | 36250 | 491 |
| 444 | 20250109 | 113100 | 3523908450 | 36250 | 36150 | 36250 | 36150 | 127 |
| 445 | 20250109 | 113000 | 3519310150 | 36200 | 36150 | 36200 | 36150 | 265 |
| 446 | 20250109 | 112900 | 3509719750 | 36200 | 36150 | 36200 | 36150 | 3 |
| 447 | 20250109 | 112800 | 3509611250 | 36150 | 36150 | 36150 | 36150 | 8 |
| 448 | 20250109 | 112700 | 3509322050 | 36150 | 36150 | 36150 | 36150 | 3 |
| 449 | 20250109 | 112600 | 3509213600 | 36100 | 36150 | 36150 | 36100 | 221 |
| 450 | 20250109 | 112500 | 3501232200 | 36100 | 36100 | 36150 | 36100 | 225 |
| 451 | 20250109 | 112400 | 3493099450 | 36150 | 36100 | 36150 | 36100 | 180 |
| 452 | 20250109 | 112300 | 3486600250 | 36100 | 36100 | 36150 | 36100 | 4 |
| 453 | 20250109 | 112200 | 3486455800 | 36050 | 36100 | 36100 | 36050 | 815 |
| 454 | 20250109 | 112100 | 3457072350 | 36100 | 36100 | 36100 | 36050 | 17 |
| 455 | 20250109 | 112000 | 3456458800 | 36150 | 36100 | 36150 | 36100 | 239 |
| 456 | 20250109 | 111900 | 3447829400 | 36100 | 36100 | 36100 | 36100 | 6 |
| 457 | 20250109 | 111800 | 3447612800 | 36150 | 36150 | 36150 | 36150 | 12 |
| 458 | 20250109 | 111700 | 3447179000 | 36100 | 36100 | 36100 | 36100 | 103 |
| 459 | 20250109 | 111600 | 3443460700 | 36100 | 36100 | 36100 | 36100 | 129 |
| 460 | 20250109 | 111500 | 3438803800 | 36050 | 36050 | 36050 | 36000 | 788 |
| 461 | 20250109 | 111400 | 3410402150 | 36050 | 36050 | 36050 | 36000 | 116 |
| 462 | 20250109 | 111300 | 3406221600 | 36050 | 36050 | 36050 | 36000 | 614 |
| 463 | 20250109 | 111200 | 3384087000 | 36050 | 36000 | 36050 | 36000 | 59 |
| 464 | 20250109 | 111100 | 3381960250 | 36000 | 36000 | 36050 | 36000 | 22 |
| 465 | 20250109 | 111000 | 3381167250 | 36000 | 36000 | 36100 | 36000 | 985 |
| 466 | 20250109 | 110900 | 3345645650 | 36050 | 36000 | 36100 | 36000 | 291 |
| 467 | 20250109 | 110800 | 3335163650 | 36100 | 36150 | 36150 | 36000 | 5553 |
| 468 | 20250109 | 110700 | 3135023100 | 36150 | 36150 | 36150 | 36150 | 198 |
| 469 | 20250109 | 110600 | 3127865400 | 36100 | 36100 | 36100 | 36100 | 49 |
| 470 | 20250109 | 110500 | 3126096500 | 36150 | 36100 | 36150 | 36100 | 303 |
| 471 | 20250109 | 110400 | 3115157450 | 36150 | 36150 | 36150 | 36100 | 447 |
| 472 | 20250109 | 110300 | 3099020000 | 36100 | 36150 | 36150 | 36100 | 45 |
| 473 | 20250109 | 110200 | 3097394850 | 36150 | 36150 | 36150 | 36100 | 190 |
| 474 | 20250109 | 110100 | 3090526400 | 36200 | 36200 | 36200 | 36200 | 14 |
| 475 | 20250109 | 110000 | 3090019600 | 36100 | 36200 | 36250 | 36100 | 731 |
| 476 | 20250109 | 105900 | 3063603500 | 36250 | 36200 | 36250 | 36200 | 89 |
| 477 | 20250109 | 105800 | 3060380700 | 36200 | 36250 | 36250 | 36200 | 310 |
| 478 | 20250109 | 105700 | 3049143300 | 36250 | 36200 | 36250 | 36200 | 301 |
| 479 | 20250109 | 105600 | 3038233200 | 36100 | 36250 | 36250 | 36100 | 252 |
| 480 | 20250109 | 105500 | 3029134350 | 36100 | 36150 | 36250 | 36100 | 353 |
| 481 | 20250109 | 105400 | 3016365350 | 36250 | 36050 | 36250 | 36050 | 659 |
| 482 | 20250109 | 105300 | 2992574900 | 36050 | 36050 | 36100 | 36050 | 1614 |
| 483 | 20250109 | 105200 | 2934389100 | 36050 | 36250 | 36250 | 36050 | 4067 |
| 484 | 20250109 | 105100 | 2787430150 | 36250 | 36250 | 36250 | 36250 | 17 |
| 485 | 20250109 | 105000 | 2786813900 | 36250 | 36250 | 36300 | 36250 | 36 |
| 486 | 20250109 | 104900 | 2785508850 | 36250 | 36250 | 36250 | 36250 | 51 |
| 487 | 20250109 | 104800 | 2783660100 | 36250 | 36250 | 36300 | 36250 | 136 |
| 488 | 20250109 | 104700 | 2778729400 | 36200 | 36300 | 36300 | 36200 | 403 |
| 489 | 20250109 | 104600 | 2764111200 | 36300 | 36300 | 36300 | 36300 | 12 |
| 490 | 20250109 | 104500 | 2763675600 | 36300 | 36250 | 36300 | 36250 | 7 |
| 491 | 20250109 | 104400 | 2763421800 | 36250 | 36300 | 36350 | 36250 | 75 |
| 492 | 20250109 | 104300 | 2760699950 | 36300 | 36300 | 36300 | 36300 | 7 |
| 493 | 20250109 | 104200 | 2760445850 | 36200 | 36300 | 36300 | 36200 | 186 |
| 494 | 20250109 | 104100 | 2753697950 | 36300 | 36250 | 36300 | 36250 | 658 |
| 495 | 20250109 | 104000 | 2729841550 | 36250 | 36300 | 36300 | 36200 | 563 |
| 496 | 20250109 | 103900 | 2709453400 | 36300 | 36250 | 36300 | 36250 | 176 |
| 497 | 20250109 | 103800 | 2703069300 | 36250 | 36250 | 36250 | 36250 | 37 |
| 498 | 20250109 | 103700 | 2701728050 | 36250 | 36300 | 36300 | 36250 | 450 |
| 499 | 20250109 | 103600 | 2685405900 | 36300 | 36300 | 36300 | 36250 | 291 |
| 500 | 20250109 | 103500 | 2674852000 | 36250 | 36300 | 36300 | 36250 | 333 |
| 501 | 20250109 | 103400 | 2662765150 | 36300 | 36300 | 36300 | 36300 | 60 |
| 502 | 20250109 | 103300 | 2660587150 | 36300 | 36350 | 36350 | 36300 | 12 |
| 503 | 20250109 | 103200 | 2660151050 | 36350 | 36300 | 36350 | 36300 | 22 |
| 504 | 20250109 | 103100 | 2659352050 | 36350 | 36350 | 36350 | 36300 | 25 |
| 505 | 20250109 | 103000 | 2658443350 | 36300 | 36250 | 36300 | 36250 | 279 |
| 506 | 20250109 | 102900 | 2648323550 | 36300 | 36250 | 36300 | 36250 | 212 |
| 507 | 20250109 | 102800 | 2640630250 | 36250 | 36150 | 36300 | 36150 | 322 |
| 508 | 20250109 | 102700 | 2628962250 | 36100 | 36150 | 36200 | 36100 | 316 |
| 509 | 20250109 | 102600 | 2617549350 | 36150 | 36200 | 36200 | 36150 | 423 |
| 510 | 20250109 | 102500 | 2602257700 | 36200 | 36200 | 36200 | 36100 | 2723 |
| 511 | 20250109 | 102400 | 2503773900 | 36250 | 36300 | 36300 | 36250 | 519 |
| 512 | 20250109 | 102300 | 2484959050 | 36300 | 36300 | 36300 | 36250 | 41 |
| 513 | 20250109 | 102200 | 2483470800 | 36250 | 36250 | 36300 | 36250 | 360 |
| 514 | 20250109 | 102100 | 2470417200 | 36300 | 36300 | 36300 | 36250 | 249 |
| 515 | 20250109 | 102000 | 2461390300 | 36300 | 36300 | 36300 | 36300 | 201 |
| 516 | 20250109 | 101900 | 2454094000 | 36350 | 36350 | 36350 | 36350 | 424 |
| 517 | 20250109 | 101800 | 2438681600 | 36400 | 36550 | 36550 | 36400 | 629 |
| 518 | 20250109 | 101700 | 2415772400 | 36550 | 36500 | 36550 | 36500 | 40 |
| 519 | 20250109 | 101600 | 2414311400 | 36500 | 36600 | 36600 | 36500 | 317 |
| 520 | 20250109 | 101500 | 2402731150 | 36600 | 36550 | 36600 | 36550 | 5 |
| 521 | 20250109 | 101400 | 2402548300 | 36600 | 36550 | 36600 | 36550 | 29 |
| 522 | 20250109 | 101300 | 2401487650 | 36550 | 36550 | 36550 | 36550 | 22 |
| 523 | 20250109 | 101200 | 2400683550 | 36600 | 36500 | 36600 | 36500 | 44 |
| 524 | 20250109 | 101100 | 2399077450 | 36450 | 36600 | 36600 | 36450 | 110 |
| 525 | 20250109 | 101000 | 2395062650 | 36550 | 36700 | 36750 | 36550 | 633 |
| 526 | 20250109 | 100900 | 2371862500 | 36600 | 36700 | 36700 | 36600 | 1125 |
| 527 | 20250109 | 100800 | 2330650850 | 36750 | 36750 | 36750 | 36700 | 215 |
| 528 | 20250109 | 100700 | 2322749800 | 36750 | 36800 | 36800 | 36700 | 801 |
| 529 | 20250109 | 100600 | 2293283750 | 36800 | 36750 | 36800 | 36750 | 303 |
| 530 | 20250109 | 100500 | 2282139350 | 36700 | 36700 | 36750 | 36700 | 199 |
| 531 | 20250109 | 100400 | 2274835400 | 36700 | 36750 | 36750 | 36700 | 374 |
| 532 | 20250109 | 100300 | 2261092100 | 36700 | 36700 | 36700 | 36600 | 799 |
| 533 | 20250109 | 100200 | 2231769600 | 36700 | 36550 | 36800 | 36550 | 1595 |
| 534 | 20250109 | 100100 | 2173337150 | 36550 | 36500 | 36550 | 36500 | 605 |
| 535 | 20250109 | 100000 | 2151251400 | 36500 | 36400 | 36500 | 36400 | 855 |
| 536 | 20250109 | 095900 | 2120058250 | 36400 | 36400 | 36400 | 36400 | 36 |
| 537 | 20250109 | 095800 | 2118747850 | 36450 | 36400 | 36450 | 36300 | 77 |
| 538 | 20250109 | 095700 | 2115946850 | 36350 | 36350 | 36350 | 36250 | 473 |
| 539 | 20250109 | 095600 | 2098775950 | 36300 | 36250 | 36300 | 36250 | 234 |
| 540 | 20250109 | 095500 | 2090290350 | 36300 | 36350 | 36350 | 36300 | 282 |
| 541 | 20250109 | 095400 | 2080053600 | 36350 | 36250 | 36350 | 36250 | 268 |
| 542 | 20250109 | 095300 | 2070327350 | 36250 | 36300 | 36300 | 36250 | 322 |
| 543 | 20250109 | 095200 | 2058653600 | 36250 | 36250 | 36250 | 36250 | 48 |
| 544 | 20250109 | 095100 | 2056913600 | 36250 | 36300 | 36300 | 36250 | 13 |
| 545 | 20250109 | 095000 | 2056442300 | 36300 | 36250 | 36300 | 36250 | 297 |
| 546 | 20250109 | 094900 | 2045670550 | 36250 | 36250 | 36250 | 36250 | 210 |
| 547 | 20250109 | 094800 | 2038058050 | 36300 | 36300 | 36300 | 36300 | 25 |
| 548 | 20250109 | 094700 | 2037150550 | 36250 | 36300 | 36350 | 36250 | 53 |
| 549 | 20250109 | 094600 | 2035227000 | 36300 | 36250 | 36300 | 36200 | 673 |
| 550 | 20250109 | 094500 | 2010834700 | 36200 | 36200 | 36200 | 36200 | 16 |
| 551 | 20250109 | 094400 | 2010255500 | 36200 | 36150 | 36200 | 36150 | 100 |
| 552 | 20250109 | 094300 | 2006635550 | 36150 | 36100 | 36150 | 36100 | 413 |
| 553 | 20250109 | 094200 | 1991722800 | 36100 | 36100 | 36150 | 36100 | 99 |
| 554 | 20250109 | 094100 | 1988147350 | 36150 | 36150 | 36150 | 36100 | 254 |
| 555 | 20250109 | 094000 | 1978971800 | 36150 | 36150 | 36150 | 36150 | 238 |
| 556 | 20250109 | 093900 | 1970368100 | 36100 | 36100 | 36150 | 36100 | 13 |
| 557 | 20250109 | 093800 | 1969898700 | 36150 | 36200 | 36200 | 36100 | 340 |
| 558 | 20250109 | 093700 | 1957592700 | 36100 | 36250 | 36250 | 36100 | 1839 |
| 559 | 20250109 | 093600 | 1891162700 | 36250 | 36300 | 36350 | 36250 | 319 |
| 560 | 20250109 | 093500 | 1879582050 | 36300 | 36300 | 36350 | 36300 | 24 |
| 561 | 20250109 | 093400 | 1878710800 | 36150 | 36150 | 36150 | 36150 | 0 |
| 562 | 20250109 | 093300 | 1878710800 | 36150 | 36150 | 36300 | 36150 | 447 |
| 563 | 20250109 | 093200 | 1862504950 | 36100 | 36100 | 36100 | 36100 | 220 |
| 564 | 20250109 | 093100 | 1854562950 | 36250 | 36300 | 36300 | 36100 | 861 |
| 565 | 20250109 | 093000 | 1823443800 | 36150 | 36250 | 36400 | 36100 | 2312 |
| 566 | 20250109 | 092900 | 1739849750 | 36200 | 36150 | 36400 | 36150 | 363 |
| 567 | 20250109 | 092800 | 1726658600 | 36200 | 36300 | 36350 | 36200 | 8462 |
| 568 | 20250109 | 092700 | 1419557400 | 36300 | 36450 | 36450 | 36300 | 2294 |
| 569 | 20250109 | 092600 | 1336112300 | 36450 | 36550 | 36550 | 36450 | 166 |
| 570 | 20250109 | 092500 | 1330046200 | 36600 | 36450 | 36600 | 36450 | 87 |
| 571 | 20250109 | 092400 | 1326873550 | 36450 | 36650 | 36650 | 36450 | 428 |
| 572 | 20250109 | 092300 | 1311218100 | 36650 | 36500 | 36650 | 36500 | 270 |
| 573 | 20250109 | 092200 | 1301335250 | 36450 | 36450 | 36450 | 36400 | 811 |
| 574 | 20250109 | 092100 | 1271780650 | 36450 | 36400 | 36450 | 36350 | 948 |
| 575 | 20250109 | 092000 | 1237273900 | 36400 | 36350 | 36400 | 36350 | 222 |
| 576 | 20250109 | 091900 | 1229200050 | 36350 | 36450 | 36450 | 36350 | 772 |
| 577 | 20250109 | 091800 | 1201118350 | 36450 | 36550 | 36550 | 36450 | 151 |
| 578 | 20250109 | 091700 | 1195608200 | 36550 | 36400 | 36550 | 36400 | 536 |
| 579 | 20250109 | 091600 | 1176019050 | 36600 | 36350 | 36600 | 36300 | 838 |
| 580 | 20250109 | 091500 | 1145529450 | 36350 | 36500 | 36550 | 36300 | 932 |
| 581 | 20250109 | 091400 | 1111650300 | 36350 | 36450 | 36550 | 36350 | 1804 |
| 582 | 20250109 | 091300 | 1045920200 | 36450 | 36600 | 36650 | 36400 | 827 |
| 583 | 20250109 | 091200 | 1015743750 | 36600 | 36550 | 36600 | 36550 | 402 |
| 584 | 20250109 | 091100 | 1001038850 | 36550 | 36350 | 36550 | 36350 | 1121 |
| 585 | 20250109 | 091000 | 960167150 | 36350 | 36550 | 36600 | 36300 | 718 |
| 586 | 20250109 | 090900 | 934075400 | 36350 | 36600 | 36600 | 36300 | 2960 |
| 587 | 20250109 | 090800 | 826085400 | 36600 | 36650 | 36700 | 36600 | 1204 |
| 588 | 20250109 | 090700 | 781977700 | 36650 | 36600 | 36800 | 36600 | 971 |
| 589 | 20250109 | 090600 | 746310400 | 36600 | 37000 | 37000 | 36500 | 4645 |
| 590 | 20250109 | 090500 | 575357950 | 37000 | 37200 | 37350 | 37000 | 3634 |
| 591 | 20250109 | 090400 | 440722000 | 37200 | 37200 | 37250 | 37200 | 360 |
| 592 | 20250109 | 090300 | 427321650 | 37200 | 37050 | 37250 | 36950 | 1384 |
| 593 | 20250109 | 090200 | 376042200 | 37000 | 37150 | 37250 | 37000 | 1864 |
| 594 | 20250109 | 090100 | 306943600 | 37250 | 37300 | 37450 | 37100 | 2103 |
| 595 | 20250109 | 090000 | 228614350 | 37300 | 37750 | 37850 | 37250 | 6058 |