34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250106 | 192600 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 5486 |
| 3 | 20250106 | 192500 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 4 | 20250106 | 192400 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 5 | 20250106 | 192300 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 6 | 20250106 | 192200 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 7 | 20250106 | 192100 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 8 | 20250106 | 192000 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 9 | 20250106 | 191900 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 10 | 20250106 | 191800 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 11 | 20250106 | 191700 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 12 | 20250106 | 191600 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 13 | 20250106 | 191500 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 14 | 20250106 | 191400 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 15 | 20250106 | 191300 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 16 | 20250106 | 191200 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 17 | 20250106 | 191100 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 18 | 20250106 | 191000 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 19 | 20250106 | 190900 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 20 | 20250106 | 190800 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 21 | 20250106 | 190700 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 22 | 20250106 | 190600 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 23 | 20250106 | 190500 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 24 | 20250106 | 190400 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 25 | 20250106 | 190300 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 26 | 20250106 | 190200 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 27 | 20250106 | 190100 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 28 | 20250106 | 190000 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 29 | 20250106 | 185900 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 30 | 20250106 | 185800 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 31 | 20250106 | 185700 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 32 | 20250106 | 185600 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 5486 |
| 33 | 20250106 | 185500 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 34 | 20250106 | 185400 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 35 | 20250106 | 185300 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 36 | 20250106 | 185200 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 37 | 20250106 | 185100 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 38 | 20250106 | 185000 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 39 | 20250106 | 184900 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 40 | 20250106 | 184800 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 41 | 20250106 | 184700 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 42 | 20250106 | 184600 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 43 | 20250106 | 184500 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 44 | 20250106 | 184400 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 45 | 20250106 | 184300 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 46 | 20250106 | 184200 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 47 | 20250106 | 184100 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 48 | 20250106 | 184000 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 49 | 20250106 | 183900 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 50 | 20250106 | 183800 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 51 | 20250106 | 183700 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 52 | 20250106 | 183600 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 53 | 20250106 | 183500 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 54 | 20250106 | 183400 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 55 | 20250106 | 183300 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 56 | 20250106 | 183200 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 57 | 20250106 | 183100 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 58 | 20250106 | 183000 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 59 | 20250106 | 182900 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 60 | 20250106 | 182800 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 61 | 20250106 | 182700 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 62 | 20250106 | 182600 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 5486 |
| 63 | 20250106 | 182500 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 64 | 20250106 | 182400 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 65 | 20250106 | 182300 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 66 | 20250106 | 182200 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 67 | 20250106 | 182100 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 68 | 20250106 | 182000 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 69 | 20250106 | 181900 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 70 | 20250106 | 181800 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 71 | 20250106 | 181700 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 72 | 20250106 | 181600 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 73 | 20250106 | 181500 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 74 | 20250106 | 181400 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 75 | 20250106 | 181300 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 76 | 20250106 | 181200 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 77 | 20250106 | 181100 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 78 | 20250106 | 181000 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 79 | 20250106 | 180900 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 80 | 20250106 | 180800 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 81 | 20250106 | 180700 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 82 | 20250106 | 180600 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 83 | 20250106 | 180500 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 84 | 20250106 | 180400 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 85 | 20250106 | 180300 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 86 | 20250106 | 180200 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 87 | 20250106 | 180100 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 88 | 20250106 | 180000 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 89 | 20250106 | 175900 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 90 | 20250106 | 175800 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 91 | 20250106 | 175700 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 92 | 20250106 | 175600 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 5486 |
| 93 | 20250106 | 175500 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 94 | 20250106 | 175400 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 95 | 20250106 | 175300 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 96 | 20250106 | 175200 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 97 | 20250106 | 175100 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 98 | 20250106 | 175000 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 99 | 20250106 | 174900 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 100 | 20250106 | 174800 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 101 | 20250106 | 174700 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 102 | 20250106 | 174600 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 103 | 20250106 | 174500 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 104 | 20250106 | 174400 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 105 | 20250106 | 174300 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 106 | 20250106 | 174200 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 107 | 20250106 | 174100 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 108 | 20250106 | 174000 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 109 | 20250106 | 173900 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 110 | 20250106 | 173800 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 111 | 20250106 | 173700 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 112 | 20250106 | 173600 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 113 | 20250106 | 173500 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 114 | 20250106 | 173400 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 115 | 20250106 | 173300 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 116 | 20250106 | 173200 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 117 | 20250106 | 173100 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 118 | 20250106 | 173000 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 119 | 20250106 | 172900 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 120 | 20250106 | 172800 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 121 | 20250106 | 172700 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 122 | 20250106 | 172600 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 5486 |
| 123 | 20250106 | 172500 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 124 | 20250106 | 172400 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 125 | 20250106 | 172300 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 126 | 20250106 | 172200 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 127 | 20250106 | 172100 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 128 | 20250106 | 172000 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 129 | 20250106 | 171900 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 130 | 20250106 | 171800 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 131 | 20250106 | 171700 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 132 | 20250106 | 171600 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 133 | 20250106 | 171500 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 134 | 20250106 | 171400 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 135 | 20250106 | 171300 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 136 | 20250106 | 171200 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 137 | 20250106 | 171100 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 138 | 20250106 | 171000 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 139 | 20250106 | 170900 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 140 | 20250106 | 170800 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 141 | 20250106 | 170700 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 142 | 20250106 | 170600 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 143 | 20250106 | 170500 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 144 | 20250106 | 170400 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 145 | 20250106 | 170300 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 146 | 20250106 | 170200 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 147 | 20250106 | 170100 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 148 | 20250106 | 170000 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 149 | 20250106 | 165900 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 150 | 20250106 | 165800 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 151 | 20250106 | 165700 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 152 | 20250106 | 165600 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 5486 |
| 153 | 20250106 | 165500 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 154 | 20250106 | 165400 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 155 | 20250106 | 165300 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 156 | 20250106 | 165200 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 157 | 20250106 | 165100 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 158 | 20250106 | 165000 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 159 | 20250106 | 164900 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 160 | 20250106 | 164800 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 161 | 20250106 | 164700 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 162 | 20250106 | 164600 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 163 | 20250106 | 164500 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 164 | 20250106 | 164400 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 165 | 20250106 | 164300 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 166 | 20250106 | 164200 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 167 | 20250106 | 164100 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 168 | 20250106 | 164000 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 169 | 20250106 | 163900 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 170 | 20250106 | 163800 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 171 | 20250106 | 163700 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 172 | 20250106 | 163600 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 173 | 20250106 | 163500 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 174 | 20250106 | 163400 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 175 | 20250106 | 163300 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 176 | 20250106 | 163200 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 177 | 20250106 | 163100 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 178 | 20250106 | 163000 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 179 | 20250106 | 162900 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 180 | 20250106 | 162800 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 181 | 20250106 | 162700 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 182 | 20250106 | 162600 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 5486 |
| 183 | 20250106 | 162500 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 184 | 20250106 | 162400 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 185 | 20250106 | 162300 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 186 | 20250106 | 162200 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 187 | 20250106 | 162100 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 188 | 20250106 | 162000 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 189 | 20250106 | 161900 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 190 | 20250106 | 161800 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 191 | 20250106 | 161700 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 192 | 20250106 | 161600 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 193 | 20250106 | 161500 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 194 | 20250106 | 161400 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 195 | 20250106 | 161300 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 196 | 20250106 | 161200 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 197 | 20250106 | 161100 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 198 | 20250106 | 161000 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 199 | 20250106 | 160900 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 200 | 20250106 | 160800 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 201 | 20250106 | 160700 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 202 | 20250106 | 160600 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 203 | 20250106 | 160500 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 204 | 20250106 | 160400 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 205 | 20250106 | 160300 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 206 | 20250106 | 160200 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 207 | 20250106 | 160100 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 208 | 20250106 | 160000 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 209 | 20250106 | 155900 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 210 | 20250106 | 155800 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 211 | 20250106 | 155700 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 212 | 20250106 | 155600 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 5486 |
| 213 | 20250106 | 155500 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 214 | 20250106 | 155400 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 215 | 20250106 | 155300 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 216 | 20250106 | 155200 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 217 | 20250106 | 155100 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 218 | 20250106 | 155000 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 219 | 20250106 | 154900 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 220 | 20250106 | 154800 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 221 | 20250106 | 154700 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 222 | 20250106 | 154600 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 223 | 20250106 | 154500 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 224 | 20250106 | 154400 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 225 | 20250106 | 154300 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 226 | 20250106 | 154200 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 227 | 20250106 | 154100 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 228 | 20250106 | 154000 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 229 | 20250106 | 153900 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 230 | 20250106 | 153800 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 231 | 20250106 | 153700 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 232 | 20250106 | 153600 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 233 | 20250106 | 153500 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 234 | 20250106 | 153400 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 235 | 20250106 | 153300 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 236 | 20250106 | 153200 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 237 | 20250106 | 153100 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 0 |
| 238 | 20250106 | 153000 | 13778173400 | 37400 | 37400 | 37400 | 37400 | 5486 |
| 239 | 20250106 | 152900 | 13572997000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 240 | 20250106 | 152800 | 13572997000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 241 | 20250106 | 152700 | 13572997000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 242 | 20250106 | 152600 | 13572997000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 243 | 20250106 | 152500 | 13572997000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 244 | 20250106 | 152400 | 13572997000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 245 | 20250106 | 152300 | 13572997000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 246 | 20250106 | 152200 | 13572997000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 247 | 20250106 | 152100 | 13572997000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 248 | 20250106 | 152000 | 13572997000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 249 | 20250106 | 151900 | 13572997000 | 37400 | 37400 | 37400 | 37350 | 1055 |
| 250 | 20250106 | 151800 | 13533577500 | 37400 | 37350 | 37400 | 37350 | 1094 |
| 251 | 20250106 | 151700 | 13492683100 | 37350 | 37400 | 37400 | 37350 | 680 |
| 252 | 20250106 | 151600 | 13467269150 | 37350 | 37400 | 37400 | 37350 | 182 |
| 253 | 20250106 | 151500 | 13460466550 | 37400 | 37350 | 37400 | 37350 | 155 |
| 254 | 20250106 | 151400 | 13454673050 | 37350 | 37400 | 37400 | 37350 | 148 |
| 255 | 20250106 | 151300 | 13449144700 | 37400 | 37400 | 37400 | 37300 | 523 |
| 256 | 20250106 | 151200 | 13429611050 | 37400 | 37400 | 37400 | 37300 | 1411 |
| 257 | 20250106 | 151100 | 13376948300 | 37400 | 37450 | 37450 | 37400 | 581 |
| 258 | 20250106 | 151000 | 13355217850 | 37400 | 37450 | 37450 | 37400 | 88 |
| 259 | 20250106 | 150900 | 13351926500 | 37450 | 37400 | 37450 | 37400 | 90 |
| 260 | 20250106 | 150800 | 13348557350 | 37350 | 37400 | 37450 | 37350 | 176 |
| 261 | 20250106 | 150700 | 13341975400 | 37400 | 37500 | 37500 | 37400 | 844 |
| 262 | 20250106 | 150600 | 13310379800 | 37500 | 37400 | 37500 | 37350 | 461 |
| 263 | 20250106 | 150500 | 13293132400 | 37350 | 37450 | 37450 | 37350 | 443 |
| 264 | 20250106 | 150400 | 13276564600 | 37450 | 37450 | 37450 | 37350 | 1312 |
| 265 | 20250106 | 150300 | 13227523050 | 37450 | 37500 | 37500 | 37450 | 995 |
| 266 | 20250106 | 150200 | 13190256650 | 37500 | 37500 | 37500 | 37450 | 69 |
| 267 | 20250106 | 150100 | 13187671900 | 37450 | 37500 | 37500 | 37450 | 217 |
| 268 | 20250106 | 150000 | 13179544850 | 37500 | 37500 | 37550 | 37450 | 810 |
| 269 | 20250106 | 145900 | 13149166250 | 37500 | 37500 | 37500 | 37450 | 672 |
| 270 | 20250106 | 145800 | 13123969350 | 37500 | 37500 | 37500 | 37450 | 365 |
| 271 | 20250106 | 145700 | 13110292700 | 37500 | 37500 | 37550 | 37500 | 836 |
| 272 | 20250106 | 145600 | 13078934450 | 37550 | 37550 | 37550 | 37500 | 107 |
| 273 | 20250106 | 145500 | 13074918850 | 37550 | 37600 | 37600 | 37500 | 1411 |
| 274 | 20250106 | 145400 | 13021986000 | 37600 | 37600 | 37600 | 37500 | 1003 |
| 275 | 20250106 | 145300 | 12984320950 | 37550 | 37600 | 37600 | 37550 | 1321 |
| 276 | 20250106 | 145200 | 12934662150 | 37600 | 37600 | 37600 | 37550 | 67 |
| 277 | 20250106 | 145100 | 12932143350 | 37550 | 37600 | 37600 | 37550 | 387 |
| 278 | 20250106 | 145000 | 12917595300 | 37600 | 37600 | 37600 | 37550 | 184 |
| 279 | 20250106 | 144900 | 12910679050 | 37600 | 37600 | 37650 | 37550 | 737 |
| 280 | 20250106 | 144800 | 12882987250 | 37600 | 37600 | 37650 | 37550 | 471 |
| 281 | 20250106 | 144700 | 12865284250 | 37600 | 37550 | 37650 | 37550 | 520 |
| 282 | 20250106 | 144600 | 12845732100 | 37600 | 37550 | 37600 | 37500 | 163 |
| 283 | 20250106 | 144500 | 12839603600 | 37550 | 37550 | 37650 | 37500 | 838 |
| 284 | 20250106 | 144400 | 12808115350 | 37550 | 37600 | 37650 | 37550 | 1696 |
| 285 | 20250106 | 144300 | 12744362100 | 37650 | 37650 | 37650 | 37600 | 331 |
| 286 | 20250106 | 144200 | 12731903850 | 37650 | 37600 | 37650 | 37600 | 480 |
| 287 | 20250106 | 144100 | 12713832100 | 37650 | 37650 | 37650 | 37650 | 243 |
| 288 | 20250106 | 144000 | 12704683150 | 37650 | 37600 | 37650 | 37600 | 334 |
| 289 | 20250106 | 143900 | 12692116250 | 37600 | 37650 | 37650 | 37600 | 247 |
| 290 | 20250106 | 143800 | 12682816900 | 37650 | 37650 | 37650 | 37650 | 637 |
| 291 | 20250106 | 143700 | 12658833850 | 37650 | 37600 | 37650 | 37600 | 270 |
| 292 | 20250106 | 143600 | 12648671750 | 37650 | 37600 | 37650 | 37600 | 645 |
| 293 | 20250106 | 143500 | 12624404550 | 37550 | 37600 | 37650 | 37550 | 1316 |
| 294 | 20250106 | 143400 | 12574915100 | 37600 | 37550 | 37600 | 37550 | 160 |
| 295 | 20250106 | 143300 | 12568900050 | 37550 | 37550 | 37600 | 37550 | 1079 |
| 296 | 20250106 | 143200 | 12528329850 | 37600 | 37600 | 37600 | 37600 | 153 |
| 297 | 20250106 | 143100 | 12522577050 | 37600 | 37600 | 37600 | 37600 | 160 |
| 298 | 20250106 | 143000 | 12516561050 | 37550 | 37600 | 37600 | 37550 | 1066 |
| 299 | 20250106 | 142900 | 12476504100 | 37600 | 37550 | 37600 | 37500 | 962 |
| 300 | 20250106 | 142800 | 12440348600 | 37550 | 37550 | 37550 | 37500 | 906 |
| 301 | 20250106 | 142700 | 12406356200 | 37550 | 37550 | 37550 | 37550 | 430 |
| 302 | 20250106 | 142600 | 12390209700 | 37550 | 37600 | 37600 | 37550 | 768 |
| 303 | 20250106 | 142500 | 12361367450 | 37600 | 37600 | 37600 | 37550 | 623 |
| 304 | 20250106 | 142400 | 12337966300 | 37600 | 37600 | 37600 | 37550 | 316 |
| 305 | 20250106 | 142300 | 12326084750 | 37600 | 37600 | 37600 | 37550 | 564 |
| 306 | 20250106 | 142200 | 12304894950 | 37600 | 37550 | 37600 | 37550 | 601 |
| 307 | 20250106 | 142100 | 12282315100 | 37600 | 37600 | 37600 | 37550 | 416 |
| 308 | 20250106 | 142000 | 12266677150 | 37600 | 37600 | 37600 | 37550 | 216 |
| 309 | 20250106 | 141900 | 12258562550 | 37600 | 37550 | 37600 | 37550 | 78 |
| 310 | 20250106 | 141800 | 12255629800 | 37600 | 37600 | 37600 | 37550 | 181 |
| 311 | 20250106 | 141700 | 12248824600 | 37600 | 37600 | 37600 | 37550 | 414 |
| 312 | 20250106 | 141600 | 12233275800 | 37600 | 37650 | 37650 | 37550 | 859 |
| 313 | 20250106 | 141500 | 12200991550 | 37650 | 37550 | 37650 | 37550 | 409 |
| 314 | 20250106 | 141400 | 12185612100 | 37600 | 37550 | 37600 | 37550 | 553 |
| 315 | 20250106 | 141300 | 12164842850 | 37550 | 37550 | 37600 | 37550 | 208 |
| 316 | 20250106 | 141200 | 12157029800 | 37550 | 37600 | 37600 | 37550 | 180 |
| 317 | 20250106 | 141100 | 12150262450 | 37600 | 37600 | 37600 | 37550 | 770 |
| 318 | 20250106 | 141000 | 12121328250 | 37600 | 37600 | 37600 | 37550 | 166 |
| 319 | 20250106 | 140900 | 12115091700 | 37600 | 37600 | 37600 | 37550 | 291 |
| 320 | 20250106 | 140800 | 12104156450 | 37600 | 37600 | 37600 | 37550 | 307 |
| 321 | 20250106 | 140700 | 12092613300 | 37600 | 37600 | 37600 | 37600 | 111 |
| 322 | 20250106 | 140600 | 12088439700 | 37550 | 37550 | 37600 | 37550 | 147 |
| 323 | 20250106 | 140500 | 12082919600 | 37500 | 37550 | 37550 | 37500 | 49 |
| 324 | 20250106 | 140400 | 12081079900 | 37550 | 37550 | 37550 | 37500 | 63 |
| 325 | 20250106 | 140300 | 12078714850 | 37550 | 37550 | 37550 | 37500 | 77 |
| 326 | 20250106 | 140200 | 12075823600 | 37550 | 37550 | 37550 | 37500 | 725 |
| 327 | 20250106 | 140100 | 12048629850 | 37550 | 37600 | 37600 | 37550 | 297 |
| 328 | 20250106 | 140000 | 12037476600 | 37600 | 37550 | 37600 | 37550 | 351 |
| 329 | 20250106 | 135900 | 12024290350 | 37550 | 37500 | 37550 | 37450 | 612 |
| 330 | 20250106 | 135800 | 12001340950 | 37500 | 37500 | 37500 | 37450 | 697 |
| 331 | 20250106 | 135700 | 11975213750 | 37450 | 37550 | 37550 | 37450 | 252 |
| 332 | 20250106 | 135600 | 11965767550 | 37550 | 37500 | 37600 | 37450 | 352 |
| 333 | 20250106 | 135500 | 11952568400 | 37450 | 37550 | 37600 | 37450 | 2240 |
| 334 | 20250106 | 135400 | 11868512250 | 37600 | 37650 | 37650 | 37550 | 1593 |
| 335 | 20250106 | 135300 | 11808615250 | 37650 | 37650 | 37650 | 37600 | 268 |
| 336 | 20250106 | 135200 | 11798530900 | 37650 | 37650 | 37650 | 37600 | 214 |
| 337 | 20250106 | 135100 | 11790475900 | 37650 | 37600 | 37650 | 37600 | 144 |
| 338 | 20250106 | 135000 | 11785056000 | 37650 | 37650 | 37650 | 37600 | 180 |
| 339 | 20250106 | 134900 | 11778280700 | 37650 | 37650 | 37650 | 37600 | 209 |
| 340 | 20250106 | 134800 | 11770416200 | 37650 | 37650 | 37650 | 37650 | 195 |
| 341 | 20250106 | 134700 | 11763074450 | 37600 | 37600 | 37650 | 37600 | 284 |
| 342 | 20250106 | 134600 | 11752389150 | 37650 | 37650 | 37650 | 37600 | 369 |
| 343 | 20250106 | 134500 | 11738501300 | 37650 | 37650 | 37650 | 37600 | 608 |
| 344 | 20250106 | 134400 | 11715626800 | 37650 | 37650 | 37650 | 37600 | 419 |
| 345 | 20250106 | 134300 | 11699862500 | 37600 | 37650 | 37650 | 37600 | 568 |
| 346 | 20250106 | 134200 | 11678478950 | 37650 | 37650 | 37650 | 37600 | 300 |
| 347 | 20250106 | 134100 | 11667192150 | 37650 | 37600 | 37650 | 37600 | 328 |
| 348 | 20250106 | 134000 | 11654843250 | 37650 | 37600 | 37650 | 37600 | 530 |
| 349 | 20250106 | 133900 | 11634912850 | 37600 | 37600 | 37650 | 37550 | 316 |
| 350 | 20250106 | 133800 | 11623029250 | 37600 | 37600 | 37600 | 37550 | 278 |
| 351 | 20250106 | 133700 | 11612581500 | 37550 | 37600 | 37600 | 37550 | 92 |
| 352 | 20250106 | 133600 | 11609124100 | 37600 | 37550 | 37600 | 37550 | 135 |
| 353 | 20250106 | 133500 | 11604050850 | 37550 | 37550 | 37550 | 37500 | 142 |
| 354 | 20250106 | 133400 | 11598721150 | 37550 | 37500 | 37550 | 37500 | 288 |
| 355 | 20250106 | 133300 | 11587915800 | 37550 | 37550 | 37550 | 37500 | 141 |
| 356 | 20250106 | 133200 | 11582621500 | 37550 | 37550 | 37600 | 37500 | 279 |
| 357 | 20250106 | 133100 | 11572145650 | 37550 | 37500 | 37550 | 37500 | 89 |
| 358 | 20250106 | 133000 | 11568805550 | 37500 | 37450 | 37500 | 37450 | 221 |
| 359 | 20250106 | 132900 | 11560520100 | 37500 | 37550 | 37600 | 37450 | 90 |
| 360 | 20250106 | 132800 | 11557144150 | 37600 | 37500 | 37600 | 37450 | 154 |
| 361 | 20250106 | 132700 | 11551362300 | 37400 | 37550 | 37550 | 37400 | 1972 |
| 362 | 20250106 | 132600 | 11477471750 | 37550 | 37550 | 37550 | 37550 | 55 |
| 363 | 20250106 | 132500 | 11475406500 | 37500 | 37550 | 37550 | 37500 | 230 |
| 364 | 20250106 | 132400 | 11466779200 | 37550 | 37550 | 37650 | 37550 | 1122 |
| 365 | 20250106 | 132300 | 11424601000 | 37650 | 37600 | 37650 | 37550 | 594 |
| 366 | 20250106 | 132200 | 11402239650 | 37500 | 37650 | 37650 | 37500 | 174 |
| 367 | 20250106 | 132100 | 11395693850 | 37600 | 37650 | 37650 | 37550 | 1504 |
| 368 | 20250106 | 132000 | 11339164900 | 37600 | 37650 | 37650 | 37600 | 520 |
| 369 | 20250106 | 131900 | 11319590850 | 37600 | 37700 | 37750 | 37550 | 1313 |
| 370 | 20250106 | 131800 | 11270102500 | 37750 | 37700 | 37750 | 37700 | 206 |
| 371 | 20250106 | 131700 | 11262328800 | 37700 | 37600 | 37750 | 37550 | 7362 |
| 372 | 20250106 | 131600 | 10985053000 | 37650 | 37450 | 37650 | 37450 | 5065 |
| 373 | 20250106 | 131500 | 10794893100 | 37450 | 37450 | 37450 | 37400 | 277 |
| 374 | 20250106 | 131400 | 10784530150 | 37450 | 37450 | 37450 | 37400 | 131 |
| 375 | 20250106 | 131300 | 10779624350 | 37450 | 37450 | 37500 | 37400 | 2526 |
| 376 | 20250106 | 131200 | 10685014500 | 37500 | 37500 | 37500 | 37450 | 748 |
| 377 | 20250106 | 131100 | 10656994650 | 37450 | 37500 | 37500 | 37450 | 61 |
| 378 | 20250106 | 131000 | 10654707250 | 37500 | 37450 | 37500 | 37400 | 1251 |
| 379 | 20250106 | 130900 | 10607862300 | 37400 | 37450 | 37450 | 37400 | 100 |
| 380 | 20250106 | 130800 | 10604117350 | 37450 | 37450 | 37450 | 37400 | 71 |
| 381 | 20250106 | 130700 | 10601458500 | 37450 | 37450 | 37450 | 37400 | 257 |
| 382 | 20250106 | 130600 | 10591843850 | 37450 | 37450 | 37450 | 37450 | 34 |
| 383 | 20250106 | 130500 | 10590570550 | 37450 | 37400 | 37450 | 37400 | 200 |
| 384 | 20250106 | 130400 | 10583080800 | 37400 | 37400 | 37450 | 37400 | 293 |
| 385 | 20250106 | 130300 | 10572112000 | 37450 | 37400 | 37450 | 37400 | 68 |
| 386 | 20250106 | 130200 | 10569565550 | 37450 | 37450 | 37450 | 37400 | 65 |
| 387 | 20250106 | 130100 | 10567131450 | 37450 | 37500 | 37500 | 37450 | 908 |
| 388 | 20250106 | 130000 | 10533126050 | 37450 | 37500 | 37500 | 37450 | 136 |
| 389 | 20250106 | 125900 | 10528030200 | 37500 | 37450 | 37500 | 37450 | 91 |
| 390 | 20250106 | 125800 | 10524618700 | 37450 | 37450 | 37500 | 37450 | 110 |
| 391 | 20250106 | 125700 | 10520496250 | 37500 | 37450 | 37500 | 37450 | 126 |
| 392 | 20250106 | 125600 | 10515774300 | 37450 | 37450 | 37500 | 37450 | 164 |
| 393 | 20250106 | 125500 | 10509630200 | 37450 | 37450 | 37450 | 37400 | 65 |
| 394 | 20250106 | 125400 | 10507196200 | 37450 | 37400 | 37450 | 37400 | 1851 |
| 395 | 20250106 | 125300 | 10437926950 | 37450 | 37450 | 37450 | 37400 | 20 |
| 396 | 20250106 | 125200 | 10437178000 | 37450 | 37450 | 37450 | 37450 | 15 |
| 397 | 20250106 | 125100 | 10436616250 | 37450 | 37450 | 37450 | 37450 | 38 |
| 398 | 20250106 | 125000 | 10435193150 | 37400 | 37450 | 37450 | 37400 | 41 |
| 399 | 20250106 | 124900 | 10433657800 | 37450 | 37450 | 37450 | 37450 | 457 |
| 400 | 20250106 | 124800 | 10416543150 | 37400 | 37450 | 37450 | 37400 | 217 |
| 401 | 20250106 | 124700 | 10408425050 | 37450 | 37450 | 37500 | 37400 | 1080 |
| 402 | 20250106 | 124600 | 10367986000 | 37450 | 37500 | 37500 | 37450 | 101 |
| 403 | 20250106 | 124500 | 10364200500 | 37500 | 37450 | 37500 | 37450 | 113 |
| 404 | 20250106 | 124400 | 10359964150 | 37500 | 37450 | 37500 | 37450 | 132 |
| 405 | 20250106 | 124300 | 10355020000 | 37450 | 37500 | 37500 | 37450 | 32 |
| 406 | 20250106 | 124200 | 10353820900 | 37500 | 37500 | 37500 | 37450 | 172 |
| 407 | 20250106 | 124100 | 10347371100 | 37500 | 37450 | 37500 | 37450 | 424 |
| 408 | 20250106 | 124000 | 10331487800 | 37450 | 37500 | 37500 | 37450 | 48 |
| 409 | 20250106 | 123900 | 10329689450 | 37500 | 37500 | 37500 | 37450 | 49 |
| 410 | 20250106 | 123800 | 10327852000 | 37450 | 37500 | 37500 | 37450 | 24 |
| 411 | 20250106 | 123700 | 10326953050 | 37500 | 37450 | 37500 | 37450 | 174 |
| 412 | 20250106 | 123600 | 10320431250 | 37500 | 37550 | 37550 | 37500 | 410 |
| 413 | 20250106 | 123500 | 10305055050 | 37500 | 37550 | 37550 | 37500 | 302 |
| 414 | 20250106 | 123400 | 10293728650 | 37550 | 37550 | 37550 | 37500 | 88 |
| 415 | 20250106 | 123300 | 10290426400 | 37500 | 37550 | 37550 | 37500 | 32 |
| 416 | 20250106 | 123200 | 10289225050 | 37550 | 37550 | 37550 | 37500 | 185 |
| 417 | 20250106 | 123100 | 10282279950 | 37550 | 37550 | 37550 | 37500 | 379 |
| 418 | 20250106 | 123000 | 10268062100 | 37500 | 37500 | 37550 | 37450 | 1463 |
| 419 | 20250106 | 122900 | 10213196150 | 37400 | 37400 | 37500 | 37350 | 815 |
| 420 | 20250106 | 122800 | 10182691050 | 37350 | 37400 | 37400 | 37350 | 104 |
| 421 | 20250106 | 122700 | 10178802300 | 37400 | 37400 | 37400 | 37350 | 145 |
| 422 | 20250106 | 122600 | 10173379350 | 37350 | 37400 | 37400 | 37350 | 52 |
| 423 | 20250106 | 122500 | 10171434600 | 37400 | 37400 | 37400 | 37350 | 63 |
| 424 | 20250106 | 122400 | 10169078450 | 37400 | 37400 | 37400 | 37350 | 139 |
| 425 | 20250106 | 122300 | 10163882600 | 37400 | 37400 | 37400 | 37350 | 60 |
| 426 | 20250106 | 122200 | 10161640600 | 37400 | 37400 | 37400 | 37350 | 122 |
| 427 | 20250106 | 122100 | 10157083400 | 37400 | 37400 | 37400 | 37350 | 50 |
| 428 | 20250106 | 122000 | 10155213450 | 37400 | 37400 | 37400 | 37400 | 19 |
| 429 | 20250106 | 121900 | 10154502850 | 37400 | 37300 | 37400 | 37300 | 933 |
| 430 | 20250106 | 121800 | 10119654150 | 37250 | 37350 | 37350 | 37250 | 1230 |
| 431 | 20250106 | 121700 | 10073763350 | 37350 | 37400 | 37400 | 37350 | 204 |
| 432 | 20250106 | 121600 | 10066143700 | 37400 | 37400 | 37400 | 37350 | 900 |
| 433 | 20250106 | 121500 | 10032525800 | 37350 | 37400 | 37400 | 37350 | 77 |
| 434 | 20250106 | 121400 | 10029648550 | 37350 | 37400 | 37400 | 37350 | 1093 |
| 435 | 20250106 | 121300 | 9988794550 | 37400 | 37450 | 37450 | 37400 | 109 |
| 436 | 20250106 | 121200 | 9984716550 | 37450 | 37450 | 37450 | 37400 | 490 |
| 437 | 20250106 | 121100 | 9966388050 | 37450 | 37500 | 37500 | 37450 | 42 |
| 438 | 20250106 | 121000 | 9964814900 | 37500 | 37500 | 37500 | 37450 | 668 |
| 439 | 20250106 | 120900 | 9939791900 | 37550 | 37500 | 37550 | 37450 | 2104 |
| 440 | 20250106 | 120800 | 9860886250 | 37550 | 37550 | 37600 | 37550 | 48 |
| 441 | 20250106 | 120700 | 9859083550 | 37600 | 37550 | 37600 | 37550 | 266 |
| 442 | 20250106 | 120600 | 9849093500 | 37550 | 37550 | 37600 | 37500 | 462 |
| 443 | 20250106 | 120500 | 9831745950 | 37550 | 37600 | 37600 | 37550 | 326 |
| 444 | 20250106 | 120400 | 9819502800 | 37600 | 37550 | 37600 | 37550 | 363 |
| 445 | 20250106 | 120300 | 9805862150 | 37550 | 37550 | 37600 | 37550 | 741 |
| 446 | 20250106 | 120200 | 9778034300 | 37600 | 37600 | 37600 | 37550 | 75 |
| 447 | 20250106 | 120100 | 9775217250 | 37600 | 37550 | 37600 | 37500 | 2598 |
| 448 | 20250106 | 120000 | 9677706450 | 37500 | 37550 | 37550 | 37500 | 80 |
| 449 | 20250106 | 115900 | 9674702550 | 37550 | 37550 | 37550 | 37500 | 218 |
| 450 | 20250106 | 115800 | 9666523650 | 37550 | 37550 | 37550 | 37500 | 118 |
| 451 | 20250106 | 115700 | 9662093500 | 37500 | 37550 | 37550 | 37500 | 125 |
| 452 | 20250106 | 115600 | 9657401700 | 37500 | 37500 | 37550 | 37500 | 82 |
| 453 | 20250106 | 115500 | 9654325900 | 37550 | 37500 | 37550 | 37500 | 185 |
| 454 | 20250106 | 115400 | 9647385600 | 37550 | 37550 | 37550 | 37500 | 170 |
| 455 | 20250106 | 115300 | 9641004200 | 37550 | 37550 | 37550 | 37500 | 51 |
| 456 | 20250106 | 115200 | 9639089200 | 37550 | 37550 | 37550 | 37500 | 90 |
| 457 | 20250106 | 115100 | 9635712150 | 37550 | 37500 | 37550 | 37500 | 66 |
| 458 | 20250106 | 115000 | 9633235600 | 37500 | 37550 | 37550 | 37500 | 83 |
| 459 | 20250106 | 114900 | 9630122150 | 37500 | 37500 | 37550 | 37500 | 134 |
| 460 | 20250106 | 114800 | 9625093100 | 37500 | 37550 | 37550 | 37500 | 92 |
| 461 | 20250106 | 114700 | 9621641800 | 37550 | 37650 | 37650 | 37450 | 1603 |
| 462 | 20250106 | 114600 | 9561523150 | 37650 | 37600 | 37650 | 37600 | 342 |
| 463 | 20250106 | 114500 | 9548662350 | 37650 | 37600 | 37650 | 37600 | 239 |
| 464 | 20250106 | 114400 | 9539675800 | 37550 | 37650 | 37650 | 37550 | 1692 |
| 465 | 20250106 | 114300 | 9476055700 | 37650 | 37650 | 37650 | 37600 | 104 |
| 466 | 20250106 | 114200 | 9472142850 | 37650 | 37650 | 37650 | 37600 | 215 |
| 467 | 20250106 | 114100 | 9464053500 | 37650 | 37650 | 37650 | 37600 | 88 |
| 468 | 20250106 | 114000 | 9460741950 | 37650 | 37650 | 37650 | 37600 | 418 |
| 469 | 20250106 | 113900 | 9445005750 | 37650 | 37600 | 37650 | 37600 | 340 |
| 470 | 20250106 | 113800 | 9432215000 | 37650 | 37600 | 37650 | 37600 | 757 |
| 471 | 20250106 | 113700 | 9403748200 | 37600 | 37600 | 37600 | 37550 | 76 |
| 472 | 20250106 | 113600 | 9400892850 | 37600 | 37600 | 37600 | 37550 | 654 |
| 473 | 20250106 | 113500 | 9376304200 | 37600 | 37600 | 37600 | 37550 | 133 |
| 474 | 20250106 | 113400 | 9371308600 | 37600 | 37550 | 37600 | 37550 | 324 |
| 475 | 20250106 | 113300 | 9359133200 | 37550 | 37600 | 37650 | 37550 | 64 |
| 476 | 20250106 | 113200 | 9356727350 | 37600 | 37600 | 37650 | 37550 | 564 |
| 477 | 20250106 | 113100 | 9335522500 | 37600 | 37550 | 37600 | 37550 | 123 |
| 478 | 20250106 | 113000 | 9330903000 | 37600 | 37650 | 37650 | 37550 | 73 |
| 479 | 20250106 | 112900 | 9328158150 | 37550 | 37600 | 37650 | 37550 | 183 |
| 480 | 20250106 | 112800 | 9321280400 | 37650 | 37600 | 37650 | 37550 | 893 |
| 481 | 20250106 | 112700 | 9287731000 | 37600 | 37650 | 37650 | 37550 | 815 |
| 482 | 20250106 | 112600 | 9257089150 | 37600 | 37600 | 37650 | 37600 | 252 |
| 483 | 20250106 | 112500 | 9247608600 | 37650 | 37600 | 37650 | 37600 | 261 |
| 484 | 20250106 | 112400 | 9237791850 | 37600 | 37600 | 37650 | 37550 | 1635 |
| 485 | 20250106 | 112300 | 9176331500 | 37600 | 37600 | 37600 | 37550 | 113 |
| 486 | 20250106 | 112200 | 9172082750 | 37550 | 37550 | 37550 | 37500 | 129 |
| 487 | 20250106 | 112100 | 9167240550 | 37550 | 37550 | 37550 | 37500 | 1641 |
| 488 | 20250106 | 112000 | 9105641050 | 37550 | 37550 | 37550 | 37500 | 44 |
| 489 | 20250106 | 111900 | 9103988900 | 37500 | 37450 | 37550 | 37450 | 963 |
| 490 | 20250106 | 111800 | 9067882350 | 37450 | 37450 | 37500 | 37450 | 124 |
| 491 | 20250106 | 111700 | 9063233050 | 37500 | 37500 | 37500 | 37450 | 100 |
| 492 | 20250106 | 111600 | 9059484350 | 37500 | 37550 | 37550 | 37500 | 305 |
| 493 | 20250106 | 111500 | 9048046250 | 37500 | 37550 | 37550 | 37500 | 43 |
| 494 | 20250106 | 111400 | 9046431850 | 37500 | 37600 | 37600 | 37500 | 1109 |
| 495 | 20250106 | 111300 | 9004797350 | 37600 | 37550 | 37600 | 37500 | 294 |
| 496 | 20250106 | 111200 | 8993757050 | 37550 | 37550 | 37550 | 37550 | 226 |
| 497 | 20250106 | 111100 | 8985270750 | 37550 | 37550 | 37550 | 37550 | 253 |
| 498 | 20250106 | 111000 | 8975770600 | 37550 | 37550 | 37550 | 37550 | 54 |
| 499 | 20250106 | 110900 | 8973742900 | 37500 | 37550 | 37550 | 37500 | 440 |
| 500 | 20250106 | 110800 | 8957237600 | 37550 | 37550 | 37550 | 37500 | 65 |
| 501 | 20250106 | 110700 | 8954797250 | 37500 | 37550 | 37550 | 37500 | 81 |
| 502 | 20250106 | 110600 | 8951759200 | 37550 | 37500 | 37550 | 37500 | 696 |
| 503 | 20250106 | 110500 | 8925658600 | 37600 | 37500 | 37600 | 37450 | 654 |
| 504 | 20250106 | 110400 | 8901133300 | 37500 | 37500 | 37500 | 37500 | 35 |
| 505 | 20250106 | 110300 | 8899820800 | 37500 | 37500 | 37500 | 37450 | 55 |
| 506 | 20250106 | 110200 | 8897759600 | 37500 | 37500 | 37500 | 37450 | 215 |
| 507 | 20250106 | 110100 | 8889700150 | 37500 | 37550 | 37550 | 37450 | 1424 |
| 508 | 20250106 | 110000 | 8836336400 | 37500 | 37600 | 37600 | 37500 | 2085 |
| 509 | 20250106 | 105900 | 8758027850 | 37650 | 37650 | 37650 | 37600 | 230 |
| 510 | 20250106 | 105800 | 8749374800 | 37600 | 37650 | 37650 | 37600 | 330 |
| 511 | 20250106 | 105700 | 8736960550 | 37650 | 37550 | 37650 | 37550 | 4058 |
| 512 | 20250106 | 105600 | 8584381050 | 37600 | 37550 | 37600 | 37550 | 1261 |
| 513 | 20250106 | 105500 | 8537027800 | 37500 | 37550 | 37550 | 37500 | 180 |
| 514 | 20250106 | 105400 | 8530275650 | 37550 | 37550 | 37550 | 37500 | 161 |
| 515 | 20250106 | 105300 | 8524232950 | 37500 | 37450 | 37500 | 37450 | 664 |
| 516 | 20250106 | 105200 | 8499346600 | 37450 | 37450 | 37450 | 37400 | 614 |
| 517 | 20250106 | 105100 | 8476376650 | 37450 | 37550 | 37550 | 37450 | 2215 |
| 518 | 20250106 | 105000 | 8393289300 | 37500 | 37450 | 37550 | 37450 | 2283 |
| 519 | 20250106 | 104900 | 8307720050 | 37450 | 37500 | 37550 | 37450 | 567 |
| 520 | 20250106 | 104800 | 8286459000 | 37400 | 37350 | 37450 | 37200 | 2818 |
| 521 | 20250106 | 104700 | 8181187650 | 37300 | 37350 | 37350 | 37200 | 1548 |
| 522 | 20250106 | 104600 | 8123496050 | 37300 | 37400 | 37400 | 37300 | 952 |
| 523 | 20250106 | 104500 | 8087972000 | 37400 | 37550 | 37550 | 37350 | 3329 |
| 524 | 20250106 | 104400 | 7963313600 | 37500 | 37600 | 37600 | 37500 | 681 |
| 525 | 20250106 | 104300 | 7937745200 | 37600 | 37650 | 37700 | 37550 | 1458 |
| 526 | 20250106 | 104200 | 7882873700 | 37650 | 37650 | 37700 | 37600 | 1186 |
| 527 | 20250106 | 104100 | 7838247800 | 37650 | 37650 | 37700 | 37600 | 719 |
| 528 | 20250106 | 104000 | 7811163450 | 37700 | 37650 | 37750 | 37650 | 3793 |
| 529 | 20250106 | 103900 | 7668141700 | 37600 | 37550 | 37600 | 37550 | 958 |
| 530 | 20250106 | 103800 | 7632121750 | 37550 | 37600 | 37600 | 37500 | 1248 |
| 531 | 20250106 | 103700 | 7585269950 | 37600 | 37550 | 37600 | 37500 | 656 |
| 532 | 20250106 | 103600 | 7560624950 | 37550 | 37500 | 37550 | 37450 | 1348 |
| 533 | 20250106 | 103500 | 7510072150 | 37500 | 37600 | 37650 | 37500 | 2156 |
| 534 | 20250106 | 103400 | 7429104750 | 37600 | 37650 | 37750 | 37550 | 6925 |
| 535 | 20250106 | 103300 | 7168380300 | 37600 | 37500 | 37600 | 37450 | 7140 |
| 536 | 20250106 | 103200 | 6900030500 | 37500 | 37500 | 37550 | 37450 | 465 |
| 537 | 20250106 | 103100 | 6882589900 | 37500 | 37500 | 37550 | 37400 | 3519 |
| 538 | 20250106 | 103000 | 6750645650 | 37500 | 37600 | 37600 | 37450 | 2870 |
| 539 | 20250106 | 102900 | 6642965050 | 37550 | 37500 | 37600 | 37500 | 4573 |
| 540 | 20250106 | 102800 | 6471272750 | 37550 | 37500 | 37550 | 37500 | 782 |
| 541 | 20250106 | 102700 | 6441928050 | 37500 | 37400 | 37600 | 37350 | 7969 |
| 542 | 20250106 | 102600 | 6143157900 | 37400 | 37450 | 37450 | 37400 | 4158 |
| 543 | 20250106 | 102500 | 5987587100 | 37450 | 37400 | 37500 | 37350 | 6279 |
| 544 | 20250106 | 102400 | 5752695450 | 37400 | 37250 | 37400 | 37250 | 4446 |
| 545 | 20250106 | 102300 | 5586748800 | 37250 | 37250 | 37300 | 37200 | 1726 |
| 546 | 20250106 | 102200 | 5522398250 | 37250 | 37200 | 37300 | 37200 | 1718 |
| 547 | 20250106 | 102100 | 5458409450 | 37200 | 37200 | 37200 | 37150 | 1218 |
| 548 | 20250106 | 102000 | 5413116200 | 37200 | 37200 | 37200 | 37150 | 326 |
| 549 | 20250106 | 101900 | 5400991400 | 37150 | 37150 | 37200 | 37150 | 1996 |
| 550 | 20250106 | 101800 | 5326819800 | 37100 | 37050 | 37150 | 37000 | 3281 |
| 551 | 20250106 | 101700 | 5205170050 | 37050 | 37000 | 37050 | 37000 | 208 |
| 552 | 20250106 | 101600 | 5197463700 | 37050 | 36800 | 37050 | 36800 | 3529 |
| 553 | 20250106 | 101500 | 5067160250 | 36850 | 36800 | 36850 | 36800 | 1079 |
| 554 | 20250106 | 101400 | 5027425350 | 36850 | 36950 | 37000 | 36850 | 1410 |
| 555 | 20250106 | 101300 | 4975404800 | 36950 | 37000 | 37050 | 36950 | 441 |
| 556 | 20250106 | 101200 | 4959101300 | 37050 | 37000 | 37050 | 36950 | 648 |
| 557 | 20250106 | 101100 | 4935121300 | 37000 | 37050 | 37050 | 36950 | 628 |
| 558 | 20250106 | 101000 | 4911890000 | 37000 | 36950 | 37100 | 36950 | 4786 |
| 559 | 20250106 | 100900 | 4734867500 | 37000 | 36900 | 37000 | 36850 | 3086 |
| 560 | 20250106 | 100800 | 4620976850 | 36900 | 36900 | 36900 | 36850 | 184 |
| 561 | 20250106 | 100700 | 4614194250 | 36900 | 36900 | 36900 | 36850 | 27 |
| 562 | 20250106 | 100600 | 4613198050 | 36850 | 36850 | 36900 | 36850 | 293 |
| 563 | 20250106 | 100500 | 4602399300 | 36850 | 36900 | 36900 | 36850 | 512 |
| 564 | 20250106 | 100400 | 4583528000 | 36850 | 36850 | 36900 | 36850 | 23 |
| 565 | 20250106 | 100300 | 4582679800 | 36800 | 36850 | 36850 | 36800 | 246 |
| 566 | 20250106 | 100200 | 4573616100 | 36850 | 36850 | 36900 | 36850 | 319 |
| 567 | 20250106 | 100100 | 4561854400 | 36850 | 36900 | 36900 | 36850 | 509 |
| 568 | 20250106 | 100000 | 4543094050 | 36900 | 36900 | 36900 | 36850 | 329 |
| 569 | 20250106 | 095900 | 4530967400 | 36850 | 36900 | 36900 | 36850 | 145 |
| 570 | 20250106 | 095800 | 4525623400 | 36900 | 36900 | 36900 | 36850 | 154 |
| 571 | 20250106 | 095700 | 4519940850 | 36950 | 36950 | 37000 | 36900 | 3073 |
| 572 | 20250106 | 095600 | 4406522100 | 36950 | 36950 | 37000 | 36900 | 815 |
| 573 | 20250106 | 095500 | 4376400950 | 36950 | 36850 | 36950 | 36800 | 2873 |
| 574 | 20250106 | 095400 | 4270440550 | 36850 | 36800 | 36900 | 36800 | 921 |
| 575 | 20250106 | 095300 | 4236507700 | 36850 | 36850 | 36850 | 36800 | 557 |
| 576 | 20250106 | 095200 | 4216006050 | 36800 | 36750 | 36850 | 36750 | 3161 |
| 577 | 20250106 | 095100 | 4099687600 | 36700 | 36700 | 36750 | 36650 | 1171 |
| 578 | 20250106 | 095000 | 4056699650 | 36700 | 36700 | 36700 | 36650 | 426 |
| 579 | 20250106 | 094900 | 4041082150 | 36700 | 36650 | 36700 | 36650 | 249 |
| 580 | 20250106 | 094800 | 4031955350 | 36650 | 36600 | 36700 | 36550 | 743 |
| 581 | 20250106 | 094700 | 4004751550 | 36600 | 36600 | 36600 | 36500 | 753 |
| 582 | 20250106 | 094600 | 3977212100 | 36600 | 36600 | 36600 | 36500 | 2072 |
| 583 | 20250106 | 094500 | 3901516350 | 36600 | 36600 | 36650 | 36550 | 976 |
| 584 | 20250106 | 094400 | 3865795000 | 36650 | 36650 | 36650 | 36600 | 154 |
| 585 | 20250106 | 094300 | 3860153400 | 36650 | 36650 | 36700 | 36600 | 667 |
| 586 | 20250106 | 094200 | 3835712000 | 36650 | 36650 | 36650 | 36600 | 450 |
| 587 | 20250106 | 094100 | 3819221050 | 36650 | 36650 | 36650 | 36600 | 312 |
| 588 | 20250106 | 094000 | 3807796000 | 36650 | 36650 | 36650 | 36600 | 284 |
| 589 | 20250106 | 093900 | 3797391850 | 36600 | 36600 | 36600 | 36550 | 925 |
| 590 | 20250106 | 093800 | 3763538100 | 36600 | 36650 | 36700 | 36550 | 963 |
| 591 | 20250106 | 093700 | 3728280250 | 36600 | 36650 | 36700 | 36600 | 458 |
| 592 | 20250106 | 093600 | 3711512350 | 36650 | 36550 | 36650 | 36550 | 862 |
| 593 | 20250106 | 093500 | 3679958000 | 36500 | 36550 | 36600 | 36450 | 1549 |
| 594 | 20250106 | 093400 | 3623468000 | 36550 | 36550 | 36600 | 36450 | 3368 |
| 595 | 20250106 | 093300 | 3500626400 | 36500 | 36600 | 36650 | 36500 | 1232 |
| 596 | 20250106 | 093200 | 3455582300 | 36600 | 36600 | 36650 | 36550 | 2236 |
| 597 | 20250106 | 093100 | 3373827150 | 36600 | 36650 | 36700 | 36600 | 2424 |
| 598 | 20250106 | 093000 | 3285090300 | 36650 | 36850 | 36850 | 36600 | 4190 |
| 599 | 20250106 | 092900 | 3131442800 | 36750 | 36800 | 36850 | 36700 | 2320 |
| 600 | 20250106 | 092800 | 3046137200 | 36800 | 36800 | 36900 | 36750 | 1770 |
| 601 | 20250106 | 092700 | 2981024300 | 36900 | 36800 | 36950 | 36800 | 3349 |
| 602 | 20250106 | 092600 | 2857738950 | 36850 | 36900 | 37000 | 36850 | 2715 |
| 603 | 20250106 | 092500 | 2757577750 | 37000 | 37000 | 37000 | 36850 | 1077 |
| 604 | 20250106 | 092400 | 2717801600 | 37000 | 37050 | 37150 | 36950 | 2449 |
| 605 | 20250106 | 092300 | 2627169550 | 37100 | 37100 | 37150 | 37100 | 1451 |
| 606 | 20250106 | 092200 | 2573333300 | 37100 | 37100 | 37150 | 37050 | 1651 |
| 607 | 20250106 | 092100 | 2512132700 | 37100 | 37150 | 37150 | 37100 | 1273 |
| 608 | 20250106 | 092000 | 2464888950 | 37150 | 37150 | 37200 | 37100 | 890 |
| 609 | 20250106 | 091900 | 2431825250 | 37150 | 37300 | 37300 | 37100 | 1773 |
| 610 | 20250106 | 091800 | 2365922250 | 37250 | 37400 | 37400 | 37200 | 3166 |
| 611 | 20250106 | 091700 | 2247787700 | 37400 | 37150 | 37400 | 37150 | 8548 |
| 612 | 20250106 | 091600 | 1929320800 | 37150 | 37050 | 37150 | 37000 | 2532 |
| 613 | 20250106 | 091500 | 1835462600 | 37050 | 37000 | 37050 | 36950 | 1365 |
| 614 | 20250106 | 091400 | 1784911850 | 37050 | 37000 | 37100 | 36900 | 3051 |
| 615 | 20250106 | 091300 | 1671960000 | 36900 | 36850 | 37050 | 36850 | 1050 |
| 616 | 20250106 | 091200 | 1633196850 | 36800 | 36950 | 37000 | 36800 | 2053 |
| 617 | 20250106 | 091100 | 1557505550 | 36950 | 36950 | 37000 | 36850 | 436 |
| 618 | 20250106 | 091000 | 1541389000 | 36850 | 37000 | 37100 | 36850 | 2909 |
| 619 | 20250106 | 090900 | 1433858950 | 37050 | 36950 | 37050 | 36800 | 3051 |
| 620 | 20250106 | 090800 | 1321387950 | 37000 | 37200 | 37250 | 36950 | 5069 |
| 621 | 20250106 | 090700 | 1133298250 | 37200 | 36900 | 37200 | 36900 | 3839 |
| 622 | 20250106 | 090600 | 991271500 | 37000 | 36600 | 37000 | 36600 | 2458 |
| 623 | 20250106 | 090500 | 900801750 | 36650 | 36750 | 36750 | 36550 | 2976 |
| 624 | 20250106 | 090400 | 791649750 | 36750 | 36800 | 36800 | 36700 | 2613 |
| 625 | 20250106 | 090300 | 695626900 | 36800 | 36950 | 37000 | 36750 | 5450 |
| 626 | 20250106 | 090200 | 494972550 | 37000 | 36700 | 37000 | 36700 | 1188 |
| 627 | 20250106 | 090100 | 451102050 | 36750 | 36850 | 37000 | 36700 | 6658 |
| 628 | 20250106 | 090000 | 206204450 | 36800 | 36800 | 36850 | 36700 | 5549 |