30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250106 | 183600 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 1466 |
| 3 | 20250106 | 183500 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 4 | 20250106 | 183400 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 5 | 20250106 | 183300 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 6 | 20250106 | 183200 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 7 | 20250106 | 183100 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 8 | 20250106 | 183000 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 9 | 20250106 | 182900 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 10 | 20250106 | 182800 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 11 | 20250106 | 182700 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 12 | 20250106 | 182600 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 13 | 20250106 | 182500 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 14 | 20250106 | 182400 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 15 | 20250106 | 182300 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 16 | 20250106 | 182200 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 17 | 20250106 | 182100 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 18 | 20250106 | 182000 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 19 | 20250106 | 181900 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 20 | 20250106 | 181800 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 21 | 20250106 | 181700 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 22 | 20250106 | 181600 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 23 | 20250106 | 181500 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 24 | 20250106 | 181400 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 25 | 20250106 | 181300 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 26 | 20250106 | 181200 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 27 | 20250106 | 181100 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 28 | 20250106 | 181000 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 29 | 20250106 | 180900 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 30 | 20250106 | 180800 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 31 | 20250106 | 180700 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 32 | 20250106 | 180600 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 1466 |
| 33 | 20250106 | 180500 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 34 | 20250106 | 180400 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 35 | 20250106 | 180300 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 36 | 20250106 | 180200 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 37 | 20250106 | 180100 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 38 | 20250106 | 180000 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 39 | 20250106 | 175900 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 40 | 20250106 | 175800 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 41 | 20250106 | 175700 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 42 | 20250106 | 175600 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 43 | 20250106 | 175500 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 44 | 20250106 | 175400 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 45 | 20250106 | 175300 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 46 | 20250106 | 175200 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 47 | 20250106 | 175100 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 48 | 20250106 | 175000 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 49 | 20250106 | 174900 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 50 | 20250106 | 174800 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 51 | 20250106 | 174700 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 52 | 20250106 | 174600 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 53 | 20250106 | 174500 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 54 | 20250106 | 174400 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 55 | 20250106 | 174300 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 56 | 20250106 | 174200 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 57 | 20250106 | 174100 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 58 | 20250106 | 174000 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 59 | 20250106 | 173900 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 60 | 20250106 | 173800 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 61 | 20250106 | 173700 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 62 | 20250106 | 173600 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 1466 |
| 63 | 20250106 | 173500 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 64 | 20250106 | 173400 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 65 | 20250106 | 173300 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 66 | 20250106 | 173200 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 67 | 20250106 | 173100 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 68 | 20250106 | 173000 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 69 | 20250106 | 172900 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 70 | 20250106 | 172800 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 71 | 20250106 | 172700 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 72 | 20250106 | 172600 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 73 | 20250106 | 172500 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 74 | 20250106 | 172400 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 75 | 20250106 | 172300 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 76 | 20250106 | 172200 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 77 | 20250106 | 172100 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 78 | 20250106 | 172000 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 79 | 20250106 | 171900 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 80 | 20250106 | 171800 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 81 | 20250106 | 171700 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 82 | 20250106 | 171600 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 83 | 20250106 | 171500 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 84 | 20250106 | 171400 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 85 | 20250106 | 171300 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 86 | 20250106 | 171200 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 87 | 20250106 | 171100 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 88 | 20250106 | 171000 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 89 | 20250106 | 170900 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 90 | 20250106 | 170800 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 91 | 20250106 | 170700 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 92 | 20250106 | 170600 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 1466 |
| 93 | 20250106 | 170500 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 94 | 20250106 | 170400 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 95 | 20250106 | 170300 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 96 | 20250106 | 170200 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 97 | 20250106 | 170100 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 98 | 20250106 | 170000 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 99 | 20250106 | 165900 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 100 | 20250106 | 165800 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 101 | 20250106 | 165700 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 102 | 20250106 | 165600 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 103 | 20250106 | 165500 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 104 | 20250106 | 165400 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 105 | 20250106 | 165300 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 106 | 20250106 | 165200 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 107 | 20250106 | 165100 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 108 | 20250106 | 165000 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 109 | 20250106 | 164900 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 110 | 20250106 | 164800 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 111 | 20250106 | 164700 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 112 | 20250106 | 164600 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 113 | 20250106 | 164500 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 114 | 20250106 | 164400 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 115 | 20250106 | 164300 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 116 | 20250106 | 164200 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 117 | 20250106 | 164100 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 118 | 20250106 | 164000 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 119 | 20250106 | 163900 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 120 | 20250106 | 163800 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 121 | 20250106 | 163700 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 122 | 20250106 | 163600 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 1466 |
| 123 | 20250106 | 163500 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 124 | 20250106 | 163400 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 125 | 20250106 | 163300 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 126 | 20250106 | 163200 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 127 | 20250106 | 163100 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 128 | 20250106 | 163000 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 129 | 20250106 | 162900 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 130 | 20250106 | 162800 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 131 | 20250106 | 162700 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 132 | 20250106 | 162600 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 133 | 20250106 | 162500 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 134 | 20250106 | 162400 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 135 | 20250106 | 162300 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 136 | 20250106 | 162200 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 137 | 20250106 | 162100 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 138 | 20250106 | 162000 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 139 | 20250106 | 161900 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 140 | 20250106 | 161800 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 141 | 20250106 | 161700 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 142 | 20250106 | 161600 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 143 | 20250106 | 161500 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 144 | 20250106 | 161400 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 145 | 20250106 | 161300 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 146 | 20250106 | 161200 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 147 | 20250106 | 161100 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 148 | 20250106 | 161000 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 149 | 20250106 | 160900 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 150 | 20250106 | 160800 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 151 | 20250106 | 160700 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 152 | 20250106 | 160600 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 1466 |
| 153 | 20250106 | 160500 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 154 | 20250106 | 160400 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 155 | 20250106 | 160300 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 156 | 20250106 | 160200 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 157 | 20250106 | 160100 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 158 | 20250106 | 160000 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 159 | 20250106 | 155900 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 160 | 20250106 | 155800 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 161 | 20250106 | 155700 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 162 | 20250106 | 155600 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 163 | 20250106 | 155500 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 164 | 20250106 | 155400 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 165 | 20250106 | 155300 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 166 | 20250106 | 155200 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 167 | 20250106 | 155100 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 168 | 20250106 | 155000 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 169 | 20250106 | 154900 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 170 | 20250106 | 154800 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 171 | 20250106 | 154700 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 172 | 20250106 | 154600 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 173 | 20250106 | 154500 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 174 | 20250106 | 154400 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 175 | 20250106 | 154300 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 176 | 20250106 | 154200 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 177 | 20250106 | 154100 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 178 | 20250106 | 154000 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 179 | 20250106 | 153900 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 180 | 20250106 | 153800 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 181 | 20250106 | 153700 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 182 | 20250106 | 153600 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 1466 |
| 183 | 20250106 | 153500 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 184 | 20250106 | 153400 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 185 | 20250106 | 153300 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 186 | 20250106 | 153200 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 187 | 20250106 | 153100 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 0 |
| 188 | 20250106 | 153000 | 5931857600 | 30600 | 30600 | 30600 | 30600 | 1466 |
| 189 | 20250106 | 152900 | 5886998000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 190 | 20250106 | 152800 | 5886998000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 191 | 20250106 | 152700 | 5886998000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 192 | 20250106 | 152600 | 5886998000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 193 | 20250106 | 152500 | 5886998000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 194 | 20250106 | 152400 | 5886998000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 195 | 20250106 | 152300 | 5886998000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 196 | 20250106 | 152200 | 5886998000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 197 | 20250106 | 152100 | 5886998000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 198 | 20250106 | 152000 | 5886998000 | 30700 | 30700 | 30700 | 30700 | 0 |
| 199 | 20250106 | 151900 | 5886998000 | 30700 | 30800 | 30800 | 30600 | 127 |
| 200 | 20250106 | 151800 | 5883107450 | 30700 | 30800 | 30800 | 30700 | 91 |
| 201 | 20250106 | 151700 | 5880312850 | 30900 | 30900 | 30950 | 30900 | 707 |
| 202 | 20250106 | 151600 | 5858465900 | 30900 | 30950 | 30950 | 30750 | 483 |
| 203 | 20250106 | 151500 | 5843547650 | 30950 | 31000 | 31000 | 30900 | 778 |
| 204 | 20250106 | 151400 | 5819480150 | 30900 | 31000 | 31100 | 30900 | 507 |
| 205 | 20250106 | 151300 | 5803764500 | 31000 | 31050 | 31100 | 30950 | 838 |
| 206 | 20250106 | 151200 | 5777772400 | 31000 | 30950 | 31100 | 30950 | 1581 |
| 207 | 20250106 | 151100 | 5728679150 | 30950 | 31100 | 31150 | 30950 | 1133 |
| 208 | 20250106 | 151000 | 5693522350 | 31100 | 31100 | 31100 | 31000 | 700 |
| 209 | 20250106 | 150900 | 5671774900 | 31100 | 31100 | 31100 | 31000 | 448 |
| 210 | 20250106 | 150800 | 5657847050 | 31100 | 31050 | 31100 | 31000 | 1263 |
| 211 | 20250106 | 150700 | 5618598950 | 31050 | 30900 | 31050 | 30900 | 5317 |
| 212 | 20250106 | 150600 | 5453820200 | 30900 | 30900 | 30950 | 30850 | 530 |
| 213 | 20250106 | 150500 | 5437450050 | 30950 | 30900 | 30950 | 30850 | 1079 |
| 214 | 20250106 | 150400 | 5404132200 | 30900 | 30950 | 30950 | 30900 | 646 |
| 215 | 20250106 | 150300 | 5384141850 | 30950 | 30850 | 30950 | 30850 | 1862 |
| 216 | 20250106 | 150200 | 5326626500 | 30800 | 30800 | 30850 | 30750 | 1093 |
| 217 | 20250106 | 150100 | 5292970950 | 30750 | 30750 | 30800 | 30700 | 543 |
| 218 | 20250106 | 150000 | 5276265400 | 30750 | 30800 | 30800 | 30750 | 519 |
| 219 | 20250106 | 145900 | 5260298300 | 30800 | 30800 | 30800 | 30700 | 463 |
| 220 | 20250106 | 145800 | 5246046350 | 30750 | 30800 | 30800 | 30750 | 428 |
| 221 | 20250106 | 145700 | 5232868250 | 30750 | 30750 | 30800 | 30750 | 549 |
| 222 | 20250106 | 145600 | 5215980100 | 30650 | 30700 | 30850 | 30650 | 726 |
| 223 | 20250106 | 145500 | 5193651100 | 30700 | 30900 | 30900 | 30650 | 850 |
| 224 | 20250106 | 145400 | 5167472150 | 30850 | 30900 | 30900 | 30800 | 609 |
| 225 | 20250106 | 145300 | 5148681600 | 30900 | 30800 | 30900 | 30800 | 579 |
| 226 | 20250106 | 145200 | 5130819200 | 30850 | 30800 | 30900 | 30750 | 689 |
| 227 | 20250106 | 145100 | 5109569350 | 30800 | 30750 | 30800 | 30700 | 674 |
| 228 | 20250106 | 145000 | 5088823850 | 30750 | 30650 | 30750 | 30650 | 1581 |
| 229 | 20250106 | 144900 | 5040286700 | 30650 | 30650 | 30650 | 30550 | 649 |
| 230 | 20250106 | 144800 | 5020410300 | 30650 | 30600 | 30700 | 30600 | 331 |
| 231 | 20250106 | 144700 | 5010259250 | 30600 | 30650 | 30700 | 30500 | 467 |
| 232 | 20250106 | 144600 | 4995950500 | 30600 | 30500 | 30600 | 30500 | 1435 |
| 233 | 20250106 | 144500 | 4952107400 | 30550 | 30300 | 30550 | 30300 | 1076 |
| 234 | 20250106 | 144400 | 4919423950 | 30450 | 30350 | 30450 | 30300 | 341 |
| 235 | 20250106 | 144300 | 4909064850 | 30300 | 30350 | 30350 | 30300 | 227 |
| 236 | 20250106 | 144200 | 4902185200 | 30350 | 30350 | 30350 | 30350 | 40 |
| 237 | 20250106 | 144100 | 4900971200 | 30350 | 30400 | 30400 | 30350 | 28 |
| 238 | 20250106 | 144000 | 4900120350 | 30350 | 30300 | 30350 | 30300 | 51 |
| 239 | 20250106 | 143900 | 4898575000 | 30300 | 30400 | 30400 | 30300 | 400 |
| 240 | 20250106 | 143800 | 4886443800 | 30350 | 30350 | 30450 | 30350 | 977 |
| 241 | 20250106 | 143700 | 4856748600 | 30350 | 30350 | 30350 | 30350 | 103 |
| 242 | 20250106 | 143600 | 4853622550 | 30350 | 30300 | 30350 | 30300 | 89 |
| 243 | 20250106 | 143500 | 4850921500 | 30300 | 30350 | 30350 | 30300 | 65 |
| 244 | 20250106 | 143400 | 4848949700 | 30400 | 30400 | 30400 | 30400 | 24 |
| 245 | 20250106 | 143300 | 4848220100 | 30500 | 30500 | 30500 | 30250 | 192 |
| 246 | 20250106 | 143200 | 4842401200 | 30500 | 30550 | 30600 | 30350 | 930 |
| 247 | 20250106 | 143100 | 4814016600 | 30550 | 30350 | 30550 | 30300 | 778 |
| 248 | 20250106 | 143000 | 4790350850 | 30350 | 30350 | 30350 | 30350 | 124 |
| 249 | 20250106 | 142900 | 4786587450 | 30400 | 30400 | 30400 | 30350 | 46 |
| 250 | 20250106 | 142800 | 4785190300 | 30350 | 30350 | 30400 | 30350 | 170 |
| 251 | 20250106 | 142700 | 4780027750 | 30350 | 30300 | 30400 | 30150 | 208 |
| 252 | 20250106 | 142600 | 4773740100 | 30150 | 30450 | 30450 | 30150 | 562 |
| 253 | 20250106 | 142500 | 4756705150 | 30450 | 30450 | 30500 | 30450 | 140 |
| 254 | 20250106 | 142400 | 4752441150 | 30400 | 30350 | 30450 | 30300 | 217 |
| 255 | 20250106 | 142300 | 4745855300 | 30300 | 30350 | 30350 | 30300 | 141 |
| 256 | 20250106 | 142200 | 4741578850 | 30400 | 30350 | 30400 | 30350 | 443 |
| 257 | 20250106 | 142100 | 4728133650 | 30350 | 30450 | 30450 | 30350 | 818 |
| 258 | 20250106 | 142000 | 4703256300 | 30450 | 30450 | 30500 | 30400 | 567 |
| 259 | 20250106 | 141900 | 4686011700 | 30450 | 30500 | 30500 | 30450 | 510 |
| 260 | 20250106 | 141800 | 4670474600 | 30500 | 30500 | 30500 | 30450 | 441 |
| 261 | 20250106 | 141700 | 4657027000 | 30650 | 30600 | 30650 | 30500 | 686 |
| 262 | 20250106 | 141600 | 4636099900 | 30650 | 30600 | 30700 | 30450 | 1241 |
| 263 | 20250106 | 141500 | 4598242100 | 30550 | 30700 | 30750 | 30550 | 554 |
| 264 | 20250106 | 141400 | 4581256650 | 30700 | 30650 | 30700 | 30650 | 221 |
| 265 | 20250106 | 141300 | 4574473100 | 30650 | 30750 | 30800 | 30600 | 1511 |
| 266 | 20250106 | 141200 | 4528088400 | 30800 | 30850 | 30850 | 30750 | 1422 |
| 267 | 20250106 | 141100 | 4484279250 | 30900 | 30650 | 31000 | 30650 | 6266 |
| 268 | 20250106 | 141000 | 4290736900 | 30600 | 30500 | 30650 | 30450 | 2212 |
| 269 | 20250106 | 140900 | 4223138400 | 30500 | 30350 | 30500 | 30300 | 804 |
| 270 | 20250106 | 140800 | 4198668050 | 30300 | 30300 | 30300 | 30250 | 443 |
| 271 | 20250106 | 140700 | 4185258000 | 30250 | 30300 | 30300 | 30150 | 653 |
| 272 | 20250106 | 140600 | 4165518600 | 30300 | 30200 | 30350 | 30200 | 435 |
| 273 | 20250106 | 140500 | 4152363100 | 30250 | 30350 | 30400 | 30250 | 595 |
| 274 | 20250106 | 140400 | 4134308450 | 30300 | 30500 | 30600 | 30300 | 4472 |
| 275 | 20250106 | 140300 | 3998115150 | 30350 | 30350 | 30350 | 30350 | 0 |
| 276 | 20250106 | 140200 | 3998115150 | 30350 | 30250 | 30350 | 30200 | 2302 |
| 277 | 20250106 | 140100 | 3928340800 | 30250 | 30150 | 30250 | 30100 | 2235 |
| 278 | 20250106 | 140000 | 3860907050 | 30100 | 30100 | 30150 | 30100 | 155 |
| 279 | 20250106 | 135900 | 3856241050 | 30100 | 29800 | 30100 | 29800 | 7329 |
| 280 | 20250106 | 135800 | 3636792500 | 29800 | 29750 | 29800 | 29750 | 103 |
| 281 | 20250106 | 135700 | 3633723150 | 29750 | 29800 | 29800 | 29750 | 570 |
| 282 | 20250106 | 135600 | 3616737800 | 29750 | 29750 | 29800 | 29700 | 220 |
| 283 | 20250106 | 135500 | 3610199950 | 29800 | 29800 | 29850 | 29800 | 92 |
| 284 | 20250106 | 135400 | 3607457350 | 29800 | 29750 | 29800 | 29700 | 660 |
| 285 | 20250106 | 135300 | 3587797350 | 29750 | 29700 | 29750 | 29650 | 765 |
| 286 | 20250106 | 135200 | 3565072800 | 29700 | 29700 | 29700 | 29700 | 212 |
| 287 | 20250106 | 135100 | 3558776400 | 29750 | 29750 | 29750 | 29750 | 83 |
| 288 | 20250106 | 135000 | 3556307150 | 29750 | 29750 | 29750 | 29750 | 41 |
| 289 | 20250106 | 134900 | 3555087400 | 29750 | 29750 | 29750 | 29750 | 14 |
| 290 | 20250106 | 134800 | 3554670900 | 29750 | 29750 | 29750 | 29750 | 21 |
| 291 | 20250106 | 134700 | 3554046150 | 29750 | 29750 | 29750 | 29750 | 0 |
| 292 | 20250106 | 134600 | 3554046150 | 29750 | 29700 | 29750 | 29700 | 545 |
| 293 | 20250106 | 134500 | 3537853600 | 29700 | 29700 | 29700 | 29700 | 197 |
| 294 | 20250106 | 134400 | 3532002700 | 29700 | 29750 | 29750 | 29700 | 130 |
| 295 | 20250106 | 134300 | 3528135700 | 29750 | 29750 | 29750 | 29750 | 141 |
| 296 | 20250106 | 134200 | 3523940950 | 29750 | 29750 | 29750 | 29750 | 1 |
| 297 | 20250106 | 134100 | 3523911200 | 29750 | 29700 | 29750 | 29700 | 110 |
| 298 | 20250106 | 134000 | 3520638800 | 29750 | 29750 | 29750 | 29750 | 0 |
| 299 | 20250106 | 133900 | 3520638800 | 29750 | 29750 | 29750 | 29750 | 4 |
| 300 | 20250106 | 133800 | 3520519800 | 29750 | 29750 | 29750 | 29750 | 22 |
| 301 | 20250106 | 133700 | 3519865300 | 29750 | 29750 | 29750 | 29750 | 1 |
| 302 | 20250106 | 133600 | 3519835550 | 29750 | 29750 | 29750 | 29700 | 43 |
| 303 | 20250106 | 133500 | 3518556400 | 29700 | 29700 | 29700 | 29700 | 5 |
| 304 | 20250106 | 133400 | 3518407900 | 29750 | 29700 | 29750 | 29700 | 3 |
| 305 | 20250106 | 133300 | 3518318750 | 29750 | 29700 | 29750 | 29700 | 86 |
| 306 | 20250106 | 133200 | 3515763000 | 29700 | 29700 | 29700 | 29700 | 0 |
| 307 | 20250106 | 133100 | 3515763000 | 29700 | 29750 | 29750 | 29700 | 71 |
| 308 | 20250106 | 133000 | 3513653250 | 29700 | 29700 | 29700 | 29700 | 1 |
| 309 | 20250106 | 132900 | 3513623550 | 29750 | 29750 | 29750 | 29750 | 30 |
| 310 | 20250106 | 132800 | 3512731050 | 29750 | 29750 | 29750 | 29700 | 161 |
| 311 | 20250106 | 132700 | 3507948200 | 29700 | 29700 | 29700 | 29700 | 1 |
| 312 | 20250106 | 132600 | 3507918500 | 29700 | 29750 | 29750 | 29700 | 25 |
| 313 | 20250106 | 132500 | 3507174950 | 29750 | 29700 | 29750 | 29700 | 13 |
| 314 | 20250106 | 132400 | 3506788350 | 29700 | 29700 | 29700 | 29700 | 11 |
| 315 | 20250106 | 132300 | 3506461650 | 29750 | 29700 | 29750 | 29700 | 44 |
| 316 | 20250106 | 132200 | 3505153800 | 29700 | 29700 | 29700 | 29700 | 258 |
| 317 | 20250106 | 132100 | 3497491200 | 29700 | 29700 | 29700 | 29700 | 45 |
| 318 | 20250106 | 132000 | 3496154700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 319 | 20250106 | 131900 | 3496154700 | 29700 | 29750 | 29750 | 29700 | 36 |
| 320 | 20250106 | 131800 | 3495084250 | 29750 | 29800 | 29800 | 29600 | 21 |
| 321 | 20250106 | 131700 | 3494459850 | 29850 | 29650 | 29850 | 29650 | 735 |
| 322 | 20250106 | 131600 | 3472547350 | 29700 | 29700 | 29700 | 29700 | 20 |
| 323 | 20250106 | 131500 | 3471953350 | 29550 | 29550 | 29550 | 29550 | 100 |
| 324 | 20250106 | 131400 | 3468998350 | 29650 | 29650 | 29650 | 29650 | 143 |
| 325 | 20250106 | 131300 | 3464758400 | 29600 | 29600 | 29600 | 29600 | 101 |
| 326 | 20250106 | 131200 | 3461768800 | 29650 | 29500 | 29650 | 29450 | 882 |
| 327 | 20250106 | 131100 | 3435667950 | 29400 | 29500 | 29600 | 29400 | 2561 |
| 328 | 20250106 | 131000 | 3359962550 | 29500 | 29550 | 29550 | 29500 | 3 |
| 329 | 20250106 | 130900 | 3359874000 | 29550 | 29550 | 29550 | 29550 | 13 |
| 330 | 20250106 | 130800 | 3359489850 | 29600 | 29600 | 29600 | 29600 | 21 |
| 331 | 20250106 | 130700 | 3358868250 | 29650 | 29550 | 29650 | 29550 | 42 |
| 332 | 20250106 | 130600 | 3357625450 | 29500 | 29500 | 29500 | 29500 | 44 |
| 333 | 20250106 | 130500 | 3356327450 | 29500 | 29500 | 29500 | 29500 | 8 |
| 334 | 20250106 | 130400 | 3356091450 | 29500 | 29700 | 29750 | 29500 | 765 |
| 335 | 20250106 | 130300 | 3333371000 | 29750 | 29800 | 29800 | 29700 | 360 |
| 336 | 20250106 | 130200 | 3322677800 | 29750 | 29600 | 29750 | 29600 | 570 |
| 337 | 20250106 | 130100 | 3305778700 | 29550 | 29400 | 29550 | 29400 | 570 |
| 338 | 20250106 | 130000 | 3288978450 | 29400 | 29350 | 29400 | 29350 | 419 |
| 339 | 20250106 | 125900 | 3276678850 | 29400 | 29400 | 29400 | 29400 | 118 |
| 340 | 20250106 | 125800 | 3273209650 | 29400 | 29400 | 29400 | 29300 | 247 |
| 341 | 20250106 | 125700 | 3265949150 | 29400 | 29350 | 29400 | 29350 | 638 |
| 342 | 20250106 | 125600 | 3247216950 | 29400 | 29400 | 29500 | 29350 | 1144 |
| 343 | 20250106 | 125500 | 3213583700 | 29400 | 29550 | 29550 | 29400 | 215 |
| 344 | 20250106 | 125400 | 3207262050 | 29450 | 29500 | 29500 | 29450 | 410 |
| 345 | 20250106 | 125300 | 3195182250 | 29500 | 29500 | 29500 | 29500 | 0 |
| 346 | 20250106 | 125200 | 3195182250 | 29500 | 29500 | 29500 | 29500 | 254 |
| 347 | 20250106 | 125100 | 3187689250 | 29500 | 29550 | 29550 | 29500 | 153 |
| 348 | 20250106 | 125000 | 3183169600 | 29550 | 29550 | 29600 | 29550 | 209 |
| 349 | 20250106 | 124900 | 3176991200 | 29550 | 29600 | 29600 | 29550 | 5 |
| 350 | 20250106 | 124800 | 3176843400 | 29600 | 29600 | 29600 | 29600 | 21 |
| 351 | 20250106 | 124700 | 3176221800 | 29550 | 29550 | 29550 | 29550 | 15 |
| 352 | 20250106 | 124600 | 3175778550 | 29550 | 29550 | 29600 | 29550 | 32 |
| 353 | 20250106 | 124500 | 3174831850 | 29600 | 29650 | 29650 | 29600 | 1100 |
| 354 | 20250106 | 124400 | 3142268000 | 29700 | 29700 | 29700 | 29700 | 14 |
| 355 | 20250106 | 124300 | 3141852200 | 29700 | 29650 | 29700 | 29650 | 124 |
| 356 | 20250106 | 124200 | 3138174550 | 29700 | 29700 | 29700 | 29700 | 0 |
| 357 | 20250106 | 124100 | 3138174550 | 29700 | 29700 | 29700 | 29700 | 60 |
| 358 | 20250106 | 124000 | 3136392550 | 29700 | 29700 | 29700 | 29700 | 218 |
| 359 | 20250106 | 123900 | 3129917950 | 29700 | 29700 | 29700 | 29700 | 0 |
| 360 | 20250106 | 123800 | 3129917950 | 29700 | 29650 | 29700 | 29650 | 3 |
| 361 | 20250106 | 123700 | 3129828900 | 29650 | 29650 | 29650 | 29650 | 1 |
| 362 | 20250106 | 123600 | 3129799250 | 29650 | 29750 | 29750 | 29600 | 96 |
| 363 | 20250106 | 123500 | 3126949500 | 29600 | 29800 | 29800 | 29600 | 258 |
| 364 | 20250106 | 123400 | 3119298000 | 29800 | 29850 | 29850 | 29800 | 26 |
| 365 | 20250106 | 123300 | 3118522150 | 29900 | 29850 | 29900 | 29850 | 12 |
| 366 | 20250106 | 123200 | 3118163400 | 29800 | 29800 | 29800 | 29800 | 11 |
| 367 | 20250106 | 123100 | 3117835600 | 29800 | 29900 | 29900 | 29800 | 198 |
| 368 | 20250106 | 123000 | 3111916400 | 29750 | 29750 | 29750 | 29750 | 23 |
| 369 | 20250106 | 122900 | 3111232150 | 29900 | 29800 | 29900 | 29800 | 102 |
| 370 | 20250106 | 122800 | 3108185850 | 29850 | 29900 | 29900 | 29600 | 702 |
| 371 | 20250106 | 122700 | 3087367200 | 29900 | 29850 | 29900 | 29850 | 149 |
| 372 | 20250106 | 122600 | 3082919000 | 29900 | 29850 | 29900 | 29850 | 32 |
| 373 | 20250106 | 122500 | 3081962750 | 29850 | 29850 | 29850 | 29850 | 116 |
| 374 | 20250106 | 122400 | 3078500150 | 29850 | 29750 | 29850 | 29750 | 800 |
| 375 | 20250106 | 122300 | 3054650450 | 29750 | 29750 | 29750 | 29750 | 121 |
| 376 | 20250106 | 122200 | 3051050700 | 29750 | 29800 | 29800 | 29750 | 717 |
| 377 | 20250106 | 122100 | 3029719900 | 29750 | 29800 | 29800 | 29750 | 27 |
| 378 | 20250106 | 122000 | 3028915550 | 29750 | 29650 | 29750 | 29600 | 189 |
| 379 | 20250106 | 121900 | 3023306350 | 29600 | 29800 | 29800 | 29600 | 203 |
| 380 | 20250106 | 121800 | 3017273800 | 29800 | 29800 | 29900 | 29750 | 752 |
| 381 | 20250106 | 121700 | 2994795250 | 29800 | 29850 | 29850 | 29800 | 6 |
| 382 | 20250106 | 121600 | 2994616200 | 29850 | 30000 | 30050 | 29850 | 224 |
| 383 | 20250106 | 121500 | 2987918600 | 30050 | 30000 | 30100 | 30000 | 684 |
| 384 | 20250106 | 121400 | 2967343600 | 30000 | 29600 | 30050 | 29600 | 3357 |
| 385 | 20250106 | 121300 | 2866769200 | 29650 | 29600 | 29650 | 29600 | 41 |
| 386 | 20250106 | 121200 | 2865554550 | 29600 | 29600 | 29600 | 29600 | 45 |
| 387 | 20250106 | 121100 | 2864222550 | 29600 | 29600 | 29600 | 29600 | 112 |
| 388 | 20250106 | 121000 | 2860907350 | 29600 | 29600 | 29600 | 29600 | 3 |
| 389 | 20250106 | 120900 | 2860818550 | 29600 | 29650 | 29650 | 29600 | 15 |
| 390 | 20250106 | 120800 | 2860374250 | 29650 | 29650 | 29650 | 29600 | 57 |
| 391 | 20250106 | 120700 | 2858684450 | 29650 | 29650 | 29650 | 29650 | 11 |
| 392 | 20250106 | 120600 | 2858358300 | 29650 | 29700 | 29700 | 29650 | 36 |
| 393 | 20250106 | 120500 | 2857289850 | 29650 | 29650 | 29650 | 29650 | 14 |
| 394 | 20250106 | 120400 | 2856874750 | 29650 | 29700 | 29700 | 29650 | 4 |
| 395 | 20250106 | 120300 | 2856756050 | 29750 | 29750 | 29750 | 29750 | 21 |
| 396 | 20250106 | 120200 | 2856131300 | 29800 | 29800 | 29800 | 29800 | 232 |
| 397 | 20250106 | 120100 | 2849217700 | 29800 | 29650 | 29850 | 29650 | 3387 |
| 398 | 20250106 | 120000 | 2748334550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 399 | 20250106 | 115900 | 2748334550 | 29600 | 29600 | 29600 | 29600 | 25 |
| 400 | 20250106 | 115800 | 2747594550 | 29600 | 29550 | 29600 | 29500 | 393 |
| 401 | 20250106 | 115700 | 2735981200 | 29550 | 29550 | 29550 | 29550 | 11 |
| 402 | 20250106 | 115600 | 2735656150 | 29550 | 29500 | 29550 | 29500 | 44 |
| 403 | 20250106 | 115500 | 2734357050 | 29500 | 29500 | 29500 | 29500 | 18 |
| 404 | 20250106 | 115400 | 2733826050 | 29550 | 29550 | 29550 | 29550 | 2 |
| 405 | 20250106 | 115300 | 2733766950 | 29500 | 29600 | 29600 | 29500 | 244 |
| 406 | 20250106 | 115200 | 2726565700 | 29650 | 29650 | 29650 | 29650 | 2 |
| 407 | 20250106 | 115100 | 2726506400 | 29650 | 29550 | 29650 | 29550 | 172 |
| 408 | 20250106 | 115000 | 2721408100 | 29500 | 29500 | 29500 | 29500 | 20 |
| 409 | 20250106 | 114900 | 2720818100 | 29500 | 29500 | 29500 | 29500 | 12 |
| 410 | 20250106 | 114800 | 2720464100 | 29500 | 29550 | 29550 | 29500 | 44 |
| 411 | 20250106 | 114700 | 2719165850 | 29500 | 29600 | 29600 | 29500 | 792 |
| 412 | 20250106 | 114600 | 2695797850 | 29650 | 29700 | 29700 | 29650 | 725 |
| 413 | 20250106 | 114500 | 2674288150 | 29700 | 29700 | 29700 | 29700 | 22 |
| 414 | 20250106 | 114400 | 2673634750 | 29750 | 29700 | 29750 | 29700 | 36 |
| 415 | 20250106 | 114300 | 2672565500 | 29750 | 29700 | 29750 | 29700 | 47 |
| 416 | 20250106 | 114200 | 2671168550 | 29700 | 29750 | 29800 | 29700 | 164 |
| 417 | 20250106 | 114100 | 2666297550 | 29750 | 29700 | 29800 | 29700 | 110 |
| 418 | 20250106 | 114000 | 2663021700 | 29700 | 29700 | 29700 | 29700 | 101 |
| 419 | 20250106 | 113900 | 2660022000 | 29700 | 29700 | 29700 | 29700 | 22 |
| 420 | 20250106 | 113800 | 2659368600 | 29700 | 29750 | 29800 | 29700 | 515 |
| 421 | 20250106 | 113700 | 2644069400 | 29750 | 29750 | 29750 | 29750 | 17 |
| 422 | 20250106 | 113600 | 2643563650 | 29750 | 29700 | 29750 | 29650 | 409 |
| 423 | 20250106 | 113500 | 2631417400 | 29700 | 29800 | 29800 | 29700 | 668 |
| 424 | 20250106 | 113400 | 2611575400 | 29850 | 29800 | 29850 | 29700 | 79 |
| 425 | 20250106 | 113300 | 2609224550 | 29800 | 29700 | 29800 | 29700 | 396 |
| 426 | 20250106 | 113200 | 2597448100 | 29700 | 29750 | 29800 | 29700 | 309 |
| 427 | 20250106 | 113100 | 2588264650 | 29900 | 29950 | 29950 | 29850 | 6837 |
| 428 | 20250106 | 113000 | 2383802000 | 29950 | 29950 | 30000 | 29900 | 684 |
| 429 | 20250106 | 112900 | 2363289900 | 30000 | 29600 | 30050 | 29600 | 6804 |
| 430 | 20250106 | 112800 | 2159773900 | 29600 | 29550 | 29600 | 29550 | 19 |
| 431 | 20250106 | 112700 | 2159211700 | 29550 | 29600 | 29600 | 29500 | 608 |
| 432 | 20250106 | 112600 | 2141261650 | 29600 | 29600 | 29750 | 29600 | 145 |
| 433 | 20250106 | 112500 | 2136966100 | 29650 | 29650 | 29650 | 29650 | 10 |
| 434 | 20250106 | 112400 | 2136669600 | 29650 | 29650 | 29700 | 29650 | 320 |
| 435 | 20250106 | 112300 | 2127180600 | 29650 | 29500 | 29650 | 29500 | 1087 |
| 436 | 20250106 | 112200 | 2095013650 | 29500 | 29550 | 29550 | 29500 | 20 |
| 437 | 20250106 | 112100 | 2094423550 | 29500 | 29550 | 29550 | 29500 | 137 |
| 438 | 20250106 | 112000 | 2090380000 | 29550 | 29600 | 29600 | 29550 | 307 |
| 439 | 20250106 | 111900 | 2081303100 | 29600 | 29750 | 29750 | 29550 | 527 |
| 440 | 20250106 | 111800 | 2065700650 | 29750 | 29800 | 29800 | 29700 | 527 |
| 441 | 20250106 | 111700 | 2050014250 | 29900 | 29900 | 29950 | 29900 | 705 |
| 442 | 20250106 | 111600 | 2028933700 | 29850 | 29600 | 29850 | 29600 | 1403 |
| 443 | 20250106 | 111500 | 1987217750 | 29600 | 29500 | 29600 | 29450 | 802 |
| 444 | 20250106 | 111400 | 1963540000 | 29500 | 29600 | 29600 | 29450 | 179 |
| 445 | 20250106 | 111300 | 1958249150 | 29600 | 29700 | 29700 | 29600 | 363 |
| 446 | 20250106 | 111200 | 1947488150 | 29750 | 29700 | 29750 | 29700 | 234 |
| 447 | 20250106 | 111100 | 1940537750 | 29750 | 29950 | 29950 | 29700 | 277 |
| 448 | 20250106 | 111000 | 1932288050 | 29900 | 29750 | 30000 | 29650 | 5641 |
| 449 | 20250106 | 110900 | 1763781000 | 29750 | 29900 | 29900 | 29600 | 693 |
| 450 | 20250106 | 110800 | 1743116400 | 29900 | 29550 | 29950 | 29450 | 3123 |
| 451 | 20250106 | 110700 | 1650216500 | 29550 | 29700 | 29700 | 29400 | 366 |
| 452 | 20250106 | 110600 | 1639385650 | 29600 | 29400 | 29950 | 29150 | 11532 |
| 453 | 20250106 | 110500 | 1295860000 | 29500 | 29100 | 29500 | 29000 | 4995 |
| 454 | 20250106 | 110400 | 1149308500 | 29100 | 28950 | 29100 | 28900 | 7886 |
| 455 | 20250106 | 110300 | 920324600 | 28950 | 28900 | 28950 | 28900 | 171 |
| 456 | 20250106 | 110200 | 915377350 | 28900 | 28900 | 28900 | 28850 | 187 |
| 457 | 20250106 | 110100 | 909973100 | 28950 | 28950 | 28950 | 28900 | 110 |
| 458 | 20250106 | 110000 | 906791850 | 28900 | 28850 | 28950 | 28850 | 107 |
| 459 | 20250106 | 105900 | 903694350 | 28950 | 28900 | 28950 | 28900 | 20 |
| 460 | 20250106 | 105800 | 903116050 | 28950 | 28950 | 28950 | 28850 | 49 |
| 461 | 20250106 | 105700 | 901697600 | 28900 | 28950 | 28950 | 28900 | 630 |
| 462 | 20250106 | 105600 | 883486850 | 28900 | 28950 | 29000 | 28900 | 143 |
| 463 | 20250106 | 105500 | 879346100 | 29000 | 29000 | 29000 | 29000 | 24 |
| 464 | 20250106 | 105400 | 878650100 | 29000 | 28950 | 29000 | 28900 | 582 |
| 465 | 20250106 | 105300 | 861801600 | 28900 | 28900 | 28950 | 28900 | 224 |
| 466 | 20250106 | 105200 | 855325400 | 28900 | 28950 | 28950 | 28850 | 28 |
| 467 | 20250106 | 105100 | 854516100 | 28900 | 28950 | 28950 | 28900 | 425 |
| 468 | 20250106 | 105000 | 842230150 | 28900 | 29000 | 29000 | 28900 | 414 |
| 469 | 20250106 | 104900 | 830226750 | 28900 | 28950 | 29000 | 28850 | 589 |
| 470 | 20250106 | 104800 | 813174250 | 28950 | 28850 | 28950 | 28850 | 543 |
| 471 | 20250106 | 104700 | 797477150 | 28850 | 28850 | 28850 | 28800 | 212 |
| 472 | 20250106 | 104600 | 791362200 | 28850 | 28850 | 28850 | 28800 | 172 |
| 473 | 20250106 | 104500 | 786400650 | 28900 | 28850 | 28900 | 28850 | 116 |
| 474 | 20250106 | 104400 | 783049600 | 28900 | 28850 | 28900 | 28850 | 32 |
| 475 | 20250106 | 104300 | 782124850 | 28900 | 28750 | 28900 | 28750 | 2742 |
| 476 | 20250106 | 104200 | 703027750 | 28750 | 28750 | 28800 | 28750 | 150 |
| 477 | 20250106 | 104100 | 698712900 | 28750 | 28750 | 28800 | 28750 | 165 |
| 478 | 20250106 | 104000 | 693968100 | 28850 | 28800 | 28850 | 28700 | 164 |
| 479 | 20250106 | 103900 | 689244950 | 28650 | 28850 | 28850 | 28650 | 26 |
| 480 | 20250106 | 103800 | 688498100 | 28850 | 28800 | 28850 | 28750 | 105 |
| 481 | 20250106 | 103700 | 685474750 | 28850 | 28650 | 28850 | 28650 | 787 |
| 482 | 20250106 | 103600 | 662843600 | 28650 | 28650 | 28650 | 28650 | 79 |
| 483 | 20250106 | 103500 | 660580250 | 28500 | 28750 | 28750 | 28500 | 158 |
| 484 | 20250106 | 103400 | 656074950 | 28750 | 28750 | 28800 | 28500 | 1524 |
| 485 | 20250106 | 103300 | 612567900 | 28800 | 28800 | 28800 | 28800 | 321 |
| 486 | 20250106 | 103200 | 603323100 | 28850 | 28800 | 28850 | 28800 | 216 |
| 487 | 20250106 | 103100 | 597102150 | 28800 | 28700 | 28850 | 28650 | 2021 |
| 488 | 20250106 | 103000 | 538974500 | 28700 | 28700 | 28700 | 28650 | 70 |
| 489 | 20250106 | 102900 | 536968850 | 28550 | 28650 | 28700 | 28550 | 305 |
| 490 | 20250106 | 102800 | 528230250 | 28600 | 28550 | 28650 | 28550 | 664 |
| 491 | 20250106 | 102700 | 509238300 | 28450 | 28450 | 28450 | 28450 | 200 |
| 492 | 20250106 | 102600 | 503548300 | 28500 | 28550 | 28550 | 28500 | 33 |
| 493 | 20250106 | 102500 | 502606750 | 28450 | 28450 | 28450 | 28450 | 0 |
| 494 | 20250106 | 102400 | 502606750 | 28450 | 28450 | 28450 | 28450 | 30 |
| 495 | 20250106 | 102300 | 501753250 | 28450 | 28550 | 28550 | 28450 | 27 |
| 496 | 20250106 | 102200 | 500982500 | 28550 | 28500 | 28550 | 28500 | 542 |
| 497 | 20250106 | 102100 | 485535150 | 28550 | 28550 | 28550 | 28550 | 15 |
| 498 | 20250106 | 102000 | 485106900 | 28550 | 28550 | 28550 | 28550 | 30 |
| 499 | 20250106 | 101900 | 484250400 | 28550 | 28550 | 28600 | 28550 | 524 |
| 500 | 20250106 | 101800 | 469290100 | 28550 | 28550 | 28550 | 28450 | 64 |
| 501 | 20250106 | 101700 | 467468200 | 28450 | 28500 | 28500 | 28450 | 29 |
| 502 | 20250106 | 101600 | 466641800 | 28500 | 28500 | 28500 | 28500 | 0 |
| 503 | 20250106 | 101500 | 466641800 | 28500 | 28500 | 28500 | 28500 | 451 |
| 504 | 20250106 | 101400 | 453788300 | 28500 | 28500 | 28500 | 28450 | 128 |
| 505 | 20250106 | 101300 | 450140800 | 28450 | 28450 | 28500 | 28450 | 534 |
| 506 | 20250106 | 101200 | 434931000 | 28450 | 28450 | 28450 | 28450 | 11 |
| 507 | 20250106 | 101100 | 434618050 | 28500 | 28450 | 28500 | 28400 | 65 |
| 508 | 20250106 | 101000 | 432768550 | 28500 | 28500 | 28500 | 28400 | 42 |
| 509 | 20250106 | 100900 | 431572850 | 28450 | 28350 | 28450 | 28350 | 976 |
| 510 | 20250106 | 100800 | 403832250 | 28200 | 28350 | 28350 | 28200 | 600 |
| 511 | 20250106 | 100700 | 386837250 | 28350 | 28200 | 28350 | 28200 | 200 |
| 512 | 20250106 | 100600 | 381167400 | 28350 | 28350 | 28350 | 28350 | 0 |
| 513 | 20250106 | 100500 | 381167400 | 28350 | 28350 | 28350 | 28350 | 125 |
| 514 | 20250106 | 100400 | 377623650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 515 | 20250106 | 100300 | 377623650 | 28350 | 28350 | 28350 | 28350 | 15 |
| 516 | 20250106 | 100200 | 377198400 | 28350 | 28350 | 28350 | 28350 | 0 |
| 517 | 20250106 | 100100 | 377198400 | 28350 | 28300 | 28350 | 28200 | 265 |
| 518 | 20250106 | 100000 | 369691750 | 28350 | 28350 | 28350 | 28350 | 1 |
| 519 | 20250106 | 095900 | 369663400 | 28300 | 28300 | 28300 | 28300 | 368 |
| 520 | 20250106 | 095800 | 359249000 | 28250 | 28200 | 28250 | 28200 | 438 |
| 521 | 20250106 | 095700 | 346878900 | 28250 | 28250 | 28250 | 28250 | 0 |
| 522 | 20250106 | 095600 | 346878900 | 28250 | 28300 | 28300 | 28250 | 76 |
| 523 | 20250106 | 095500 | 344731800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 524 | 20250106 | 095400 | 344731800 | 28250 | 28200 | 28250 | 28200 | 118 |
| 525 | 20250106 | 095300 | 341403300 | 28350 | 28350 | 28350 | 28350 | 0 |
| 526 | 20250106 | 095200 | 341403300 | 28350 | 28300 | 28350 | 28300 | 407 |
| 527 | 20250106 | 095100 | 329867350 | 28350 | 28300 | 28350 | 28300 | 476 |
| 528 | 20250106 | 095000 | 316373900 | 28300 | 28300 | 28300 | 28300 | 2 |
| 529 | 20250106 | 094900 | 316317300 | 28350 | 28300 | 28350 | 28250 | 78 |
| 530 | 20250106 | 094800 | 314111500 | 28350 | 28350 | 28350 | 28300 | 15 |
| 531 | 20250106 | 094700 | 313686750 | 28350 | 28350 | 28350 | 28350 | 0 |
| 532 | 20250106 | 094600 | 313686750 | 28350 | 28350 | 28350 | 28350 | 0 |
| 533 | 20250106 | 094500 | 313686750 | 28350 | 28350 | 28350 | 28350 | 100 |
| 534 | 20250106 | 094400 | 310851750 | 28350 | 28350 | 28350 | 28350 | 0 |
| 535 | 20250106 | 094300 | 310851750 | 28350 | 28350 | 28350 | 28350 | 25 |
| 536 | 20250106 | 094200 | 310143000 | 28300 | 28250 | 28300 | 28250 | 142 |
| 537 | 20250106 | 094100 | 306128700 | 28250 | 28250 | 28250 | 28250 | 29 |
| 538 | 20250106 | 094000 | 305309450 | 28350 | 28350 | 28350 | 28350 | 10 |
| 539 | 20250106 | 093900 | 305025950 | 28300 | 28350 | 28400 | 28300 | 540 |
| 540 | 20250106 | 093800 | 289725500 | 28400 | 28350 | 28400 | 28350 | 428 |
| 541 | 20250106 | 093700 | 277570900 | 28350 | 28300 | 28350 | 28300 | 60 |
| 542 | 20250106 | 093600 | 275871650 | 28350 | 28350 | 28350 | 28350 | 0 |
| 543 | 20250106 | 093500 | 275871650 | 28350 | 28350 | 28350 | 28350 | 200 |
| 544 | 20250106 | 093400 | 270201650 | 28400 | 28400 | 28400 | 28400 | 0 |
| 545 | 20250106 | 093300 | 270201650 | 28400 | 28400 | 28400 | 28250 | 279 |
| 546 | 20250106 | 093200 | 262293700 | 28400 | 28400 | 28400 | 28400 | 6 |
| 547 | 20250106 | 093100 | 262123300 | 28350 | 28400 | 28400 | 28350 | 92 |
| 548 | 20250106 | 093000 | 259511000 | 28400 | 28350 | 28400 | 28350 | 132 |
| 549 | 20250106 | 092900 | 255762700 | 28350 | 28400 | 28400 | 28350 | 703 |
| 550 | 20250106 | 092800 | 235824900 | 28400 | 28400 | 28400 | 28400 | 281 |
| 551 | 20250106 | 092700 | 227844500 | 28400 | 28300 | 28400 | 28300 | 484 |
| 552 | 20250106 | 092600 | 214115700 | 28300 | 28300 | 28300 | 28300 | 217 |
| 553 | 20250106 | 092500 | 207974600 | 28300 | 28300 | 28300 | 28250 | 290 |
| 554 | 20250106 | 092400 | 199770150 | 28250 | 28250 | 28250 | 28250 | 57 |
| 555 | 20250106 | 092300 | 198159900 | 28250 | 28300 | 28300 | 28200 | 264 |
| 556 | 20250106 | 092200 | 190701650 | 28300 | 28300 | 28300 | 28300 | 0 |
| 557 | 20250106 | 092100 | 190701650 | 28300 | 28250 | 28300 | 28250 | 499 |
| 558 | 20250106 | 092000 | 176585900 | 28250 | 28300 | 28300 | 28250 | 149 |
| 559 | 20250106 | 091900 | 172370750 | 28250 | 28250 | 28250 | 28250 | 12 |
| 560 | 20250106 | 091800 | 172031750 | 28300 | 28250 | 28300 | 28250 | 94 |
| 561 | 20250106 | 091700 | 169374600 | 28200 | 28150 | 28250 | 28150 | 297 |
| 562 | 20250106 | 091600 | 160996450 | 28200 | 28250 | 28250 | 28100 | 200 |
| 563 | 20250106 | 091500 | 155358100 | 28200 | 28250 | 28250 | 28200 | 88 |
| 564 | 20250106 | 091400 | 152875900 | 28250 | 28250 | 28250 | 28250 | 3 |
| 565 | 20250106 | 091300 | 152791150 | 28250 | 28250 | 28250 | 28200 | 134 |
| 566 | 20250106 | 091200 | 149005700 | 28100 | 28200 | 28200 | 28100 | 1233 |
| 567 | 20250106 | 091100 | 114329250 | 28200 | 28200 | 28200 | 28200 | 36 |
| 568 | 20250106 | 091000 | 113314050 | 28200 | 28250 | 28250 | 28150 | 94 |
| 569 | 20250106 | 090900 | 110663050 | 28100 | 28200 | 28200 | 28100 | 1015 |
| 570 | 20250106 | 090800 | 82040750 | 28200 | 28150 | 28200 | 28050 | 472 |
| 571 | 20250106 | 090700 | 68747000 | 28150 | 28050 | 28150 | 28050 | 73 |
| 572 | 20250106 | 090600 | 66692850 | 28050 | 28100 | 28200 | 28050 | 98 |
| 573 | 20250106 | 090500 | 63941050 | 28100 | 28150 | 28150 | 28100 | 258 |
| 574 | 20250106 | 090400 | 56688450 | 28150 | 27850 | 28150 | 27850 | 748 |
| 575 | 20250106 | 090300 | 35694100 | 27850 | 28000 | 28150 | 27850 | 474 |
| 576 | 20250106 | 090200 | 22415950 | 28000 | 27900 | 28000 | 27750 | 87 |
| 577 | 20250106 | 090100 | 19984650 | 27850 | 27600 | 27850 | 27600 | 498 |
| 578 | 20250106 | 090000 | 6186000 | 27750 | 27600 | 27750 | 27600 | 224 |