31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 184600 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 12886 |
| 3 | 20250109 | 184500 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 4 | 20250109 | 184400 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 5 | 20250109 | 184300 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 6 | 20250109 | 184200 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 7 | 20250109 | 184100 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 8 | 20250109 | 184000 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 9 | 20250109 | 183900 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 10 | 20250109 | 183800 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 11 | 20250109 | 183700 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 12 | 20250109 | 183600 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 13 | 20250109 | 183500 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 14 | 20250109 | 183400 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 15 | 20250109 | 183300 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 16 | 20250109 | 183200 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 17 | 20250109 | 183100 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 18 | 20250109 | 183000 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 19 | 20250109 | 182900 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 20 | 20250109 | 182800 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 21 | 20250109 | 182700 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 22 | 20250109 | 182600 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 23 | 20250109 | 182500 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 24 | 20250109 | 182400 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 25 | 20250109 | 182300 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 26 | 20250109 | 182200 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 27 | 20250109 | 182100 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 28 | 20250109 | 182000 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 29 | 20250109 | 181900 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 30 | 20250109 | 181800 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 31 | 20250109 | 181700 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 32 | 20250109 | 181600 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 12886 |
| 33 | 20250109 | 181500 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 34 | 20250109 | 181400 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 35 | 20250109 | 181300 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 36 | 20250109 | 181200 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 37 | 20250109 | 181100 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 38 | 20250109 | 181000 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 39 | 20250109 | 180900 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 40 | 20250109 | 180800 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 41 | 20250109 | 180700 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 42 | 20250109 | 180600 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 43 | 20250109 | 180500 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 44 | 20250109 | 180400 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 45 | 20250109 | 180300 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 46 | 20250109 | 180200 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 47 | 20250109 | 180100 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 48 | 20250109 | 180000 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 49 | 20250109 | 175900 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 50 | 20250109 | 175800 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 51 | 20250109 | 175700 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 52 | 20250109 | 175600 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 53 | 20250109 | 175500 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 54 | 20250109 | 175400 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 55 | 20250109 | 175300 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 56 | 20250109 | 175200 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 57 | 20250109 | 175100 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 58 | 20250109 | 175000 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 59 | 20250109 | 174900 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 60 | 20250109 | 174800 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 61 | 20250109 | 174700 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 62 | 20250109 | 174600 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 12886 |
| 63 | 20250109 | 174500 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 64 | 20250109 | 174400 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 65 | 20250109 | 174300 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 66 | 20250109 | 174200 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 67 | 20250109 | 174100 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 68 | 20250109 | 174000 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 69 | 20250109 | 173900 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 70 | 20250109 | 173800 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 71 | 20250109 | 173700 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 72 | 20250109 | 173600 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 73 | 20250109 | 173500 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 74 | 20250109 | 173400 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 75 | 20250109 | 173300 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 76 | 20250109 | 173200 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 77 | 20250109 | 173100 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 78 | 20250109 | 173000 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 79 | 20250109 | 172900 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 80 | 20250109 | 172800 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 81 | 20250109 | 172700 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 82 | 20250109 | 172600 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 83 | 20250109 | 172500 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 84 | 20250109 | 172400 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 85 | 20250109 | 172300 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 86 | 20250109 | 172200 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 87 | 20250109 | 172100 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 88 | 20250109 | 172000 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 89 | 20250109 | 171900 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 90 | 20250109 | 171800 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 91 | 20250109 | 171700 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 92 | 20250109 | 171600 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 12886 |
| 93 | 20250109 | 171500 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 94 | 20250109 | 171400 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 95 | 20250109 | 171300 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 96 | 20250109 | 171200 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 97 | 20250109 | 171100 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 98 | 20250109 | 171000 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 99 | 20250109 | 170900 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 100 | 20250109 | 170800 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 101 | 20250109 | 170700 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 102 | 20250109 | 170600 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 103 | 20250109 | 170500 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 104 | 20250109 | 170400 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 105 | 20250109 | 170300 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 106 | 20250109 | 170200 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 107 | 20250109 | 170100 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 108 | 20250109 | 170000 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 109 | 20250109 | 165900 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 110 | 20250109 | 165800 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 111 | 20250109 | 165700 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 112 | 20250109 | 165600 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 113 | 20250109 | 165500 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 114 | 20250109 | 165400 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 115 | 20250109 | 165300 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 116 | 20250109 | 165200 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 117 | 20250109 | 165100 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 118 | 20250109 | 165000 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 119 | 20250109 | 164900 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 120 | 20250109 | 164800 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 121 | 20250109 | 164700 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 122 | 20250109 | 164600 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 12886 |
| 123 | 20250109 | 164500 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 124 | 20250109 | 164400 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 125 | 20250109 | 164300 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 126 | 20250109 | 164200 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 127 | 20250109 | 164100 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 128 | 20250109 | 164000 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 129 | 20250109 | 163900 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 130 | 20250109 | 163800 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 131 | 20250109 | 163700 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 132 | 20250109 | 163600 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 133 | 20250109 | 163500 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 134 | 20250109 | 163400 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 135 | 20250109 | 163300 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 136 | 20250109 | 163200 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 137 | 20250109 | 163100 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 138 | 20250109 | 163000 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 139 | 20250109 | 162900 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 140 | 20250109 | 162800 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 141 | 20250109 | 162700 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 142 | 20250109 | 162600 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 143 | 20250109 | 162500 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 144 | 20250109 | 162400 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 145 | 20250109 | 162300 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 146 | 20250109 | 162200 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 147 | 20250109 | 162100 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 148 | 20250109 | 162000 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 149 | 20250109 | 161900 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 150 | 20250109 | 161800 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 151 | 20250109 | 161700 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 152 | 20250109 | 161600 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 12886 |
| 153 | 20250109 | 161500 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 154 | 20250109 | 161400 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 155 | 20250109 | 161300 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 156 | 20250109 | 161200 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 157 | 20250109 | 161100 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 158 | 20250109 | 161000 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 159 | 20250109 | 160900 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 160 | 20250109 | 160800 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 161 | 20250109 | 160700 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 162 | 20250109 | 160600 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 163 | 20250109 | 160500 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 164 | 20250109 | 160400 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 165 | 20250109 | 160300 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 166 | 20250109 | 160200 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 167 | 20250109 | 160100 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 168 | 20250109 | 160000 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 169 | 20250109 | 155900 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 170 | 20250109 | 155800 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 171 | 20250109 | 155700 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 172 | 20250109 | 155600 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 173 | 20250109 | 155500 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 174 | 20250109 | 155400 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 175 | 20250109 | 155300 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 176 | 20250109 | 155200 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 177 | 20250109 | 155100 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 178 | 20250109 | 155000 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 179 | 20250109 | 154900 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 180 | 20250109 | 154800 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 181 | 20250109 | 154700 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 182 | 20250109 | 154600 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 12886 |
| 183 | 20250109 | 154500 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 184 | 20250109 | 154400 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 185 | 20250109 | 154300 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 186 | 20250109 | 154200 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 187 | 20250109 | 154100 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 188 | 20250109 | 154000 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 189 | 20250109 | 153900 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 190 | 20250109 | 153800 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 191 | 20250109 | 153700 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 192 | 20250109 | 153600 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 193 | 20250109 | 153500 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 194 | 20250109 | 153400 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 195 | 20250109 | 153300 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 196 | 20250109 | 153200 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 197 | 20250109 | 153100 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 198 | 20250109 | 153000 | 7592601300 | 31500 | 31500 | 31500 | 31500 | 12886 |
| 199 | 20250109 | 152900 | 7186692300 | 31550 | 31550 | 31550 | 31550 | 0 |
| 200 | 20250109 | 152800 | 7186692300 | 31550 | 31550 | 31550 | 31550 | 0 |
| 201 | 20250109 | 152700 | 7186692300 | 31550 | 31550 | 31550 | 31550 | 0 |
| 202 | 20250109 | 152600 | 7186692300 | 31550 | 31550 | 31550 | 31550 | 0 |
| 203 | 20250109 | 152500 | 7186692300 | 31550 | 31550 | 31550 | 31550 | 0 |
| 204 | 20250109 | 152400 | 7186692300 | 31550 | 31550 | 31550 | 31550 | 0 |
| 205 | 20250109 | 152300 | 7186692300 | 31550 | 31550 | 31550 | 31550 | 0 |
| 206 | 20250109 | 152200 | 7186692300 | 31550 | 31550 | 31550 | 31550 | 0 |
| 207 | 20250109 | 152100 | 7186692300 | 31550 | 31550 | 31550 | 31550 | 0 |
| 208 | 20250109 | 152000 | 7186692300 | 31550 | 31550 | 31550 | 31550 | 0 |
| 209 | 20250109 | 151900 | 7186692300 | 31550 | 31600 | 31600 | 31550 | 249 |
| 210 | 20250109 | 151800 | 7178826800 | 31600 | 31600 | 31600 | 31550 | 70 |
| 211 | 20250109 | 151700 | 7176615200 | 31600 | 31550 | 31600 | 31550 | 565 |
| 212 | 20250109 | 151600 | 7158773800 | 31600 | 31600 | 31600 | 31550 | 411 |
| 213 | 20250109 | 151500 | 7145794300 | 31550 | 31600 | 31600 | 31550 | 340 |
| 214 | 20250109 | 151400 | 7135062550 | 31600 | 31650 | 31650 | 31550 | 419 |
| 215 | 20250109 | 151300 | 7121822550 | 31600 | 31550 | 31650 | 31550 | 376 |
| 216 | 20250109 | 151200 | 7109947100 | 31550 | 31550 | 31600 | 31500 | 670 |
| 217 | 20250109 | 151100 | 7088804750 | 31600 | 31550 | 31600 | 31500 | 367 |
| 218 | 20250109 | 151000 | 7077233500 | 31550 | 31600 | 31600 | 31500 | 348 |
| 219 | 20250109 | 150900 | 7066250850 | 31600 | 31550 | 31600 | 31500 | 254 |
| 220 | 20250109 | 150800 | 7058243800 | 31550 | 31500 | 31650 | 31500 | 348 |
| 221 | 20250109 | 150700 | 7047268300 | 31600 | 31550 | 31600 | 31450 | 551 |
| 222 | 20250109 | 150600 | 7029905900 | 31500 | 31550 | 31600 | 31450 | 213 |
| 223 | 20250109 | 150500 | 7023191650 | 31600 | 31500 | 31600 | 31500 | 666 |
| 224 | 20250109 | 150400 | 7002182050 | 31550 | 31550 | 31600 | 31500 | 437 |
| 225 | 20250109 | 150300 | 6988403150 | 31500 | 31500 | 31600 | 31450 | 231 |
| 226 | 20250109 | 150200 | 6981125500 | 31450 | 31500 | 31550 | 31450 | 477 |
| 227 | 20250109 | 150100 | 6966112900 | 31450 | 31500 | 31600 | 31450 | 266 |
| 228 | 20250109 | 150000 | 6957741650 | 31500 | 31500 | 31600 | 31450 | 360 |
| 229 | 20250109 | 145900 | 6946409650 | 31550 | 31500 | 31650 | 31500 | 410 |
| 230 | 20250109 | 145800 | 6933469650 | 31550 | 31450 | 31600 | 31450 | 245 |
| 231 | 20250109 | 145700 | 6925749250 | 31450 | 31550 | 31600 | 31450 | 409 |
| 232 | 20250109 | 145600 | 6912850400 | 31550 | 31500 | 31600 | 31500 | 318 |
| 233 | 20250109 | 145500 | 6902822250 | 31500 | 31600 | 31600 | 31450 | 338 |
| 234 | 20250109 | 145400 | 6892167200 | 31650 | 31500 | 31650 | 31500 | 332 |
| 235 | 20250109 | 145300 | 6881699750 | 31500 | 31500 | 31650 | 31500 | 304 |
| 236 | 20250109 | 145200 | 6872109350 | 31550 | 31550 | 31650 | 31450 | 897 |
| 237 | 20250109 | 145100 | 6843759950 | 31550 | 31550 | 31600 | 31450 | 831 |
| 238 | 20250109 | 145000 | 6817577400 | 31550 | 31500 | 31550 | 31450 | 521 |
| 239 | 20250109 | 144900 | 6801164800 | 31450 | 31550 | 31550 | 31450 | 229 |
| 240 | 20250109 | 144800 | 6793950150 | 31500 | 31500 | 31600 | 31500 | 265 |
| 241 | 20250109 | 144700 | 6785593650 | 31450 | 31500 | 31600 | 31450 | 534 |
| 242 | 20250109 | 144600 | 6768771800 | 31450 | 31500 | 31550 | 31450 | 326 |
| 243 | 20250109 | 144500 | 6758507250 | 31500 | 31550 | 31600 | 31450 | 134 |
| 244 | 20250109 | 144400 | 6754286250 | 31500 | 31450 | 31650 | 31450 | 379 |
| 245 | 20250109 | 144300 | 6742344400 | 31550 | 31550 | 31650 | 31450 | 430 |
| 246 | 20250109 | 144200 | 6728780150 | 31500 | 31550 | 31600 | 31450 | 346 |
| 247 | 20250109 | 144100 | 6717875150 | 31500 | 31500 | 31550 | 31500 | 398 |
| 248 | 20250109 | 144000 | 6705334150 | 31500 | 31500 | 31550 | 31500 | 307 |
| 249 | 20250109 | 143900 | 6695658650 | 31450 | 31450 | 31550 | 31400 | 296 |
| 250 | 20250109 | 143800 | 6686346050 | 31450 | 31500 | 31500 | 31400 | 265 |
| 251 | 20250109 | 143700 | 6678003650 | 31500 | 31500 | 31550 | 31400 | 338 |
| 252 | 20250109 | 143600 | 6667366400 | 31450 | 31550 | 31550 | 31450 | 309 |
| 253 | 20250109 | 143500 | 6657641800 | 31550 | 31500 | 31550 | 31400 | 239 |
| 254 | 20250109 | 143400 | 6650114400 | 31500 | 31450 | 31550 | 31400 | 337 |
| 255 | 20250109 | 143300 | 6639510850 | 31500 | 31450 | 31550 | 31400 | 341 |
| 256 | 20250109 | 143200 | 6628780950 | 31450 | 31450 | 31550 | 31400 | 371 |
| 257 | 20250109 | 143100 | 6617106650 | 31450 | 31500 | 31550 | 31400 | 694 |
| 258 | 20250109 | 143000 | 6595281500 | 31500 | 31500 | 31600 | 31450 | 265 |
| 259 | 20250109 | 142900 | 6586937450 | 31450 | 31450 | 31600 | 31400 | 403 |
| 260 | 20250109 | 142800 | 6574245000 | 31450 | 31500 | 31550 | 31450 | 343 |
| 261 | 20250109 | 142700 | 6563443700 | 31500 | 31450 | 31600 | 31450 | 345 |
| 262 | 20250109 | 142600 | 6552580400 | 31500 | 31500 | 31600 | 31500 | 410 |
| 263 | 20250109 | 142500 | 6539659250 | 31500 | 31600 | 31600 | 31450 | 1375 |
| 264 | 20250109 | 142400 | 6496355400 | 31550 | 31650 | 31700 | 31550 | 310 |
| 265 | 20250109 | 142300 | 6486564200 | 31550 | 31650 | 31700 | 31500 | 392 |
| 266 | 20250109 | 142200 | 6474169200 | 31650 | 31600 | 31700 | 31600 | 314 |
| 267 | 20250109 | 142100 | 6464234700 | 31650 | 31550 | 31700 | 31550 | 286 |
| 268 | 20250109 | 142000 | 6455191450 | 31600 | 31550 | 31650 | 31550 | 372 |
| 269 | 20250109 | 141900 | 6443434950 | 31550 | 31650 | 31650 | 31500 | 2421 |
| 270 | 20250109 | 141800 | 6367041550 | 31600 | 31650 | 31650 | 31450 | 877 |
| 271 | 20250109 | 141700 | 6339383300 | 31600 | 31600 | 31650 | 31550 | 385 |
| 272 | 20250109 | 141600 | 6327222650 | 31550 | 31600 | 31700 | 31500 | 591 |
| 273 | 20250109 | 141500 | 6308580450 | 31600 | 31600 | 31600 | 31550 | 374 |
| 274 | 20250109 | 141400 | 6296777050 | 31650 | 31650 | 31650 | 31550 | 289 |
| 275 | 20250109 | 141300 | 6287643950 | 31550 | 31550 | 31700 | 31500 | 392 |
| 276 | 20250109 | 141200 | 6275277400 | 31600 | 31600 | 31650 | 31550 | 331 |
| 277 | 20250109 | 141100 | 6264817200 | 31600 | 31550 | 31650 | 31500 | 309 |
| 278 | 20250109 | 141000 | 6255065350 | 31550 | 31550 | 31600 | 31500 | 415 |
| 279 | 20250109 | 140900 | 6241975000 | 31550 | 31550 | 31600 | 31500 | 460 |
| 280 | 20250109 | 140800 | 6227464950 | 31550 | 31500 | 31650 | 31500 | 364 |
| 281 | 20250109 | 140700 | 6215968650 | 31550 | 31550 | 31600 | 31500 | 512 |
| 282 | 20250109 | 140600 | 6199830100 | 31550 | 31550 | 31650 | 31550 | 473 |
| 283 | 20250109 | 140500 | 6184897300 | 31600 | 31550 | 31650 | 31550 | 284 |
| 284 | 20250109 | 140400 | 6175928350 | 31550 | 31600 | 31650 | 31550 | 1581 |
| 285 | 20250109 | 140300 | 6126032450 | 31650 | 31650 | 31650 | 31600 | 162 |
| 286 | 20250109 | 140200 | 6120905800 | 31650 | 31600 | 31700 | 31600 | 164 |
| 287 | 20250109 | 140100 | 6115716800 | 31650 | 31650 | 31650 | 31600 | 374 |
| 288 | 20250109 | 140000 | 6103889950 | 31600 | 31600 | 31650 | 31600 | 142 |
| 289 | 20250109 | 135900 | 6099402650 | 31600 | 31650 | 31700 | 31600 | 306 |
| 290 | 20250109 | 135800 | 6089717750 | 31600 | 31700 | 31750 | 31550 | 1767 |
| 291 | 20250109 | 135700 | 6033855950 | 31700 | 31750 | 31750 | 31700 | 236 |
| 292 | 20250109 | 135600 | 6026370450 | 31800 | 31800 | 31800 | 31750 | 230 |
| 293 | 20250109 | 135500 | 6019060700 | 31800 | 31750 | 31800 | 31750 | 178 |
| 294 | 20250109 | 135400 | 6013404950 | 31750 | 31750 | 31800 | 31700 | 68 |
| 295 | 20250109 | 135300 | 6011246000 | 31800 | 31700 | 31800 | 31700 | 449 |
| 296 | 20250109 | 135200 | 5996999000 | 31700 | 31650 | 31700 | 31650 | 245 |
| 297 | 20250109 | 135100 | 5989235250 | 31650 | 31750 | 31750 | 31650 | 438 |
| 298 | 20250109 | 135000 | 5975347250 | 31750 | 31800 | 31800 | 31750 | 700 |
| 299 | 20250109 | 134900 | 5953117150 | 31800 | 31800 | 31850 | 31750 | 244 |
| 300 | 20250109 | 134800 | 5945355250 | 31850 | 31850 | 31850 | 31800 | 89 |
| 301 | 20250109 | 134700 | 5942522800 | 31850 | 31900 | 31900 | 31850 | 235 |
| 302 | 20250109 | 134600 | 5935031600 | 31900 | 31850 | 31900 | 31850 | 122 |
| 303 | 20250109 | 134500 | 5931142850 | 31900 | 31900 | 31900 | 31850 | 47 |
| 304 | 20250109 | 134400 | 5929644600 | 31850 | 31900 | 31950 | 31850 | 286 |
| 305 | 20250109 | 134300 | 5920522000 | 31900 | 31850 | 31900 | 31850 | 75 |
| 306 | 20250109 | 134200 | 5918132800 | 31900 | 31850 | 31900 | 31850 | 136 |
| 307 | 20250109 | 134100 | 5913795600 | 31850 | 31850 | 31950 | 31850 | 2191 |
| 308 | 20250109 | 134000 | 5843851800 | 31850 | 31850 | 31850 | 31800 | 314 |
| 309 | 20250109 | 133900 | 5833862100 | 31800 | 31800 | 31850 | 31800 | 142 |
| 310 | 20250109 | 133800 | 5829342250 | 31850 | 31750 | 31850 | 31750 | 208 |
| 311 | 20250109 | 133700 | 5822728850 | 31800 | 31800 | 31800 | 31800 | 167 |
| 312 | 20250109 | 133600 | 5817418250 | 31750 | 31750 | 31800 | 31750 | 140 |
| 313 | 20250109 | 133500 | 5812971200 | 31800 | 31750 | 31800 | 31750 | 233 |
| 314 | 20250109 | 133400 | 5805563000 | 31800 | 31750 | 31800 | 31750 | 376 |
| 315 | 20250109 | 133300 | 5793615650 | 31750 | 31750 | 31800 | 31750 | 176 |
| 316 | 20250109 | 133200 | 5788026900 | 31750 | 31800 | 31800 | 31750 | 323 |
| 317 | 20250109 | 133100 | 5777757350 | 31800 | 31800 | 31800 | 31750 | 73 |
| 318 | 20250109 | 133000 | 5775437850 | 31750 | 31800 | 31850 | 31750 | 214 |
| 319 | 20250109 | 132900 | 5768635500 | 31800 | 31800 | 31800 | 31750 | 148 |
| 320 | 20250109 | 132800 | 5763930100 | 31750 | 31800 | 31800 | 31750 | 147 |
| 321 | 20250109 | 132700 | 5759257150 | 31800 | 31850 | 31850 | 31750 | 473 |
| 322 | 20250109 | 132600 | 5744215150 | 31900 | 31850 | 31900 | 31800 | 188 |
| 323 | 20250109 | 132500 | 5738225550 | 31900 | 31800 | 31900 | 31800 | 250 |
| 324 | 20250109 | 132400 | 5730269700 | 31850 | 31850 | 31850 | 31800 | 107 |
| 325 | 20250109 | 132300 | 5726864700 | 31850 | 31800 | 31900 | 31800 | 223 |
| 326 | 20250109 | 132200 | 5719762150 | 31850 | 31850 | 31850 | 31800 | 87 |
| 327 | 20250109 | 132100 | 5716993250 | 31850 | 31900 | 31900 | 31800 | 193 |
| 328 | 20250109 | 132000 | 5710847950 | 31900 | 31900 | 31900 | 31850 | 141 |
| 329 | 20250109 | 131900 | 5706351000 | 31850 | 31900 | 31900 | 31850 | 103 |
| 330 | 20250109 | 131800 | 5703068150 | 31900 | 31900 | 31900 | 31850 | 109 |
| 331 | 20250109 | 131700 | 5699594350 | 31850 | 31900 | 31900 | 31850 | 146 |
| 332 | 20250109 | 131600 | 5694938700 | 31850 | 31900 | 31900 | 31800 | 369 |
| 333 | 20250109 | 131500 | 5683194000 | 31850 | 31950 | 31950 | 31850 | 134 |
| 334 | 20250109 | 131400 | 5678921600 | 31900 | 31900 | 31950 | 31900 | 454 |
| 335 | 20250109 | 131300 | 5664438350 | 31900 | 31850 | 31900 | 31850 | 98 |
| 336 | 20250109 | 131200 | 5661315300 | 31900 | 31900 | 31900 | 31850 | 92 |
| 337 | 20250109 | 131100 | 5658383300 | 31900 | 31900 | 31900 | 31850 | 249 |
| 338 | 20250109 | 131000 | 5650444300 | 31850 | 31900 | 31950 | 31850 | 123 |
| 339 | 20250109 | 130900 | 5646519550 | 31950 | 31900 | 31950 | 31900 | 125 |
| 340 | 20250109 | 130800 | 5642531800 | 31950 | 31900 | 31950 | 31900 | 169 |
| 341 | 20250109 | 130700 | 5637137800 | 31900 | 31950 | 31950 | 31900 | 210 |
| 342 | 20250109 | 130600 | 5630430300 | 31950 | 31950 | 32000 | 31900 | 134 |
| 343 | 20250109 | 130500 | 5626150400 | 32000 | 31900 | 32000 | 31900 | 110 |
| 344 | 20250109 | 130400 | 5622634750 | 31950 | 31950 | 32000 | 31900 | 333 |
| 345 | 20250109 | 130300 | 5611995400 | 31950 | 32000 | 32000 | 31950 | 126 |
| 346 | 20250109 | 130200 | 5607967900 | 32000 | 31950 | 32000 | 31950 | 206 |
| 347 | 20250109 | 130100 | 5601380050 | 31900 | 31950 | 31950 | 31900 | 49 |
| 348 | 20250109 | 130000 | 5599815050 | 31950 | 31950 | 31950 | 31900 | 149 |
| 349 | 20250109 | 125900 | 5595056100 | 32000 | 32000 | 32000 | 31950 | 120 |
| 350 | 20250109 | 125800 | 5591216700 | 31950 | 31950 | 32000 | 31950 | 194 |
| 351 | 20250109 | 125700 | 5585016600 | 31950 | 31950 | 32000 | 31900 | 159 |
| 352 | 20250109 | 125600 | 5579937500 | 31950 | 32000 | 32000 | 31900 | 427 |
| 353 | 20250109 | 125500 | 5566282350 | 31950 | 31950 | 31950 | 31950 | 77 |
| 354 | 20250109 | 125400 | 5563822200 | 31950 | 32000 | 32000 | 31950 | 166 |
| 355 | 20250109 | 125300 | 5558514500 | 32000 | 32000 | 32000 | 31950 | 317 |
| 356 | 20250109 | 125200 | 5548372050 | 32000 | 32000 | 32000 | 31950 | 49 |
| 357 | 20250109 | 125100 | 5546805850 | 32000 | 31950 | 32000 | 31900 | 142 |
| 358 | 20250109 | 125000 | 5542265450 | 32000 | 31950 | 32000 | 31950 | 243 |
| 359 | 20250109 | 124900 | 5534496000 | 32000 | 32000 | 32000 | 31950 | 73 |
| 360 | 20250109 | 124800 | 5532161100 | 31950 | 31950 | 31950 | 31900 | 87 |
| 361 | 20250109 | 124700 | 5529382950 | 31950 | 32000 | 32000 | 31950 | 294 |
| 362 | 20250109 | 124600 | 5519978300 | 32000 | 32050 | 32050 | 32000 | 59 |
| 363 | 20250109 | 124500 | 5518089150 | 32050 | 32000 | 32050 | 31950 | 191 |
| 364 | 20250109 | 124400 | 5511977900 | 32000 | 32050 | 32050 | 32000 | 203 |
| 365 | 20250109 | 124300 | 5505476300 | 32050 | 32050 | 32050 | 32000 | 142 |
| 366 | 20250109 | 124200 | 5500927800 | 32000 | 32050 | 32050 | 32000 | 193 |
| 367 | 20250109 | 124100 | 5494743550 | 32100 | 32050 | 32100 | 32050 | 388 |
| 368 | 20250109 | 124000 | 5482300750 | 32050 | 32050 | 32100 | 32000 | 133 |
| 369 | 20250109 | 123900 | 5478038750 | 32050 | 32050 | 32050 | 32000 | 127 |
| 370 | 20250109 | 123800 | 5473969950 | 32000 | 32050 | 32050 | 32000 | 196 |
| 371 | 20250109 | 123700 | 5467692500 | 32050 | 32050 | 32050 | 32000 | 76 |
| 372 | 20250109 | 123600 | 5465257600 | 32000 | 32000 | 32050 | 32000 | 70 |
| 373 | 20250109 | 123500 | 5463015350 | 32000 | 32050 | 32050 | 32000 | 230 |
| 374 | 20250109 | 123400 | 5455647600 | 32000 | 32050 | 32050 | 32000 | 219 |
| 375 | 20250109 | 123300 | 5448629150 | 32050 | 32000 | 32050 | 32000 | 77 |
| 376 | 20250109 | 123200 | 5446163450 | 32050 | 32050 | 32050 | 32000 | 199 |
| 377 | 20250109 | 123100 | 5439789300 | 32050 | 32000 | 32050 | 31950 | 46 |
| 378 | 20250109 | 123000 | 5438315700 | 32050 | 32050 | 32050 | 32000 | 197 |
| 379 | 20250109 | 122900 | 5432006900 | 32050 | 32050 | 32050 | 32000 | 210 |
| 380 | 20250109 | 122800 | 5425279350 | 32000 | 31950 | 32050 | 31950 | 171 |
| 381 | 20250109 | 122700 | 5419806300 | 32000 | 32000 | 32000 | 31950 | 96 |
| 382 | 20250109 | 122600 | 5416734800 | 32000 | 32000 | 32000 | 31950 | 203 |
| 383 | 20250109 | 122500 | 5410241550 | 31950 | 31950 | 32000 | 31950 | 77 |
| 384 | 20250109 | 122400 | 5407781300 | 31950 | 31950 | 32000 | 31950 | 94 |
| 385 | 20250109 | 122300 | 5404774300 | 32000 | 31950 | 32000 | 31900 | 111 |
| 386 | 20250109 | 122200 | 5401226950 | 31950 | 32000 | 32000 | 31950 | 308 |
| 387 | 20250109 | 122100 | 5391372700 | 31950 | 31950 | 31950 | 31950 | 69 |
| 388 | 20250109 | 122000 | 5389168150 | 32000 | 32000 | 32000 | 31950 | 255 |
| 389 | 20250109 | 121900 | 5381010550 | 32000 | 32000 | 32000 | 31950 | 164 |
| 390 | 20250109 | 121800 | 5375765850 | 32000 | 32000 | 32000 | 32000 | 47 |
| 391 | 20250109 | 121700 | 5374261850 | 32000 | 32000 | 32000 | 31950 | 178 |
| 392 | 20250109 | 121600 | 5368568900 | 31950 | 32000 | 32000 | 31950 | 498 |
| 393 | 20250109 | 121500 | 5352634800 | 31950 | 32000 | 32000 | 31950 | 104 |
| 394 | 20250109 | 121400 | 5349308200 | 32000 | 31950 | 32000 | 31900 | 102 |
| 395 | 20250109 | 121300 | 5346049200 | 32000 | 31950 | 32000 | 31950 | 139 |
| 396 | 20250109 | 121200 | 5341603900 | 31950 | 31950 | 32000 | 31950 | 46 |
| 397 | 20250109 | 121100 | 5340132950 | 32000 | 32000 | 32000 | 31950 | 346 |
| 398 | 20250109 | 121000 | 5329067150 | 31950 | 31950 | 32000 | 31950 | 158 |
| 399 | 20250109 | 120900 | 5324014200 | 31950 | 31900 | 32000 | 31900 | 112 |
| 400 | 20250109 | 120800 | 5320432350 | 31950 | 31900 | 31950 | 31850 | 89 |
| 401 | 20250109 | 120700 | 5317594550 | 31950 | 31900 | 31950 | 31850 | 97 |
| 402 | 20250109 | 120600 | 5314497200 | 31950 | 31950 | 31950 | 31800 | 137 |
| 403 | 20250109 | 120500 | 5310126700 | 31950 | 31950 | 31950 | 31900 | 212 |
| 404 | 20250109 | 120400 | 5303356550 | 31900 | 31950 | 31950 | 31900 | 145 |
| 405 | 20250109 | 120300 | 5298723950 | 31950 | 31950 | 32000 | 31950 | 100 |
| 406 | 20250109 | 120200 | 5295526050 | 31950 | 32000 | 32000 | 31900 | 112 |
| 407 | 20250109 | 120100 | 5291946350 | 32000 | 32000 | 32000 | 31950 | 56 |
| 408 | 20250109 | 120000 | 5290155250 | 31950 | 31950 | 32000 | 31900 | 69 |
| 409 | 20250109 | 115900 | 5287950100 | 32000 | 31950 | 32000 | 31900 | 243 |
| 410 | 20250109 | 115800 | 5280182250 | 32000 | 31950 | 32000 | 31900 | 92 |
| 411 | 20250109 | 115700 | 5277243250 | 31950 | 31950 | 31950 | 31850 | 29 |
| 412 | 20250109 | 115600 | 5276318150 | 31950 | 31900 | 31950 | 31900 | 237 |
| 413 | 20250109 | 115500 | 5268751700 | 31900 | 31850 | 31900 | 31800 | 797 |
| 414 | 20250109 | 115400 | 5243363200 | 31850 | 31800 | 31850 | 31800 | 82 |
| 415 | 20250109 | 115300 | 5240753950 | 31850 | 31750 | 31850 | 31750 | 334 |
| 416 | 20250109 | 115200 | 5230135250 | 31750 | 31850 | 31850 | 31750 | 315 |
| 417 | 20250109 | 115100 | 5220117950 | 31800 | 31850 | 31850 | 31800 | 119 |
| 418 | 20250109 | 115000 | 5216333200 | 31850 | 31750 | 31850 | 31750 | 190 |
| 419 | 20250109 | 114900 | 5210288400 | 31750 | 31850 | 31850 | 31750 | 242 |
| 420 | 20250109 | 114800 | 5202591650 | 31850 | 31800 | 31850 | 31750 | 373 |
| 421 | 20250109 | 114700 | 5190738400 | 31800 | 31800 | 31800 | 31750 | 55 |
| 422 | 20250109 | 114600 | 5188991150 | 31800 | 31850 | 31850 | 31750 | 111 |
| 423 | 20250109 | 114500 | 5185460700 | 31850 | 31800 | 31900 | 31750 | 145 |
| 424 | 20250109 | 114400 | 5180846700 | 31850 | 31800 | 31900 | 31750 | 108 |
| 425 | 20250109 | 114300 | 5177409700 | 31850 | 31850 | 31900 | 31800 | 144 |
| 426 | 20250109 | 114200 | 5172825950 | 31850 | 31900 | 31950 | 31850 | 212 |
| 427 | 20250109 | 114100 | 5166066200 | 31900 | 31850 | 31900 | 31850 | 132 |
| 428 | 20250109 | 114000 | 5161860000 | 31850 | 31900 | 31950 | 31850 | 102 |
| 429 | 20250109 | 113900 | 5158607100 | 31950 | 31900 | 31950 | 31850 | 296 |
| 430 | 20250109 | 113800 | 5149163300 | 31850 | 31950 | 31950 | 31850 | 119 |
| 431 | 20250109 | 113700 | 5145369550 | 31900 | 31800 | 31950 | 31800 | 70 |
| 432 | 20250109 | 113600 | 5143137600 | 31900 | 31900 | 31900 | 31800 | 258 |
| 433 | 20250109 | 113500 | 5134918600 | 31850 | 31900 | 31900 | 31750 | 108 |
| 434 | 20250109 | 113400 | 5131480350 | 31850 | 31900 | 31950 | 31750 | 251 |
| 435 | 20250109 | 113300 | 5123493850 | 31900 | 31900 | 31950 | 31850 | 183 |
| 436 | 20250109 | 113200 | 5117652800 | 31950 | 31900 | 31950 | 31850 | 59 |
| 437 | 20250109 | 113100 | 5115771200 | 31850 | 31900 | 31950 | 31850 | 128 |
| 438 | 20250109 | 113000 | 5111685550 | 31950 | 31800 | 31950 | 31800 | 581 |
| 439 | 20250109 | 112900 | 5093169250 | 31850 | 31900 | 31950 | 31850 | 621 |
| 440 | 20250109 | 112800 | 5073382050 | 31900 | 31900 | 31950 | 31850 | 91 |
| 441 | 20250109 | 112700 | 5070479100 | 31850 | 32000 | 32000 | 31850 | 152 |
| 442 | 20250109 | 112600 | 5065617450 | 31950 | 31900 | 32000 | 31900 | 80 |
| 443 | 20250109 | 112500 | 5063062400 | 31900 | 31900 | 32000 | 31900 | 174 |
| 444 | 20250109 | 112400 | 5057503450 | 31950 | 31950 | 31950 | 31900 | 238 |
| 445 | 20250109 | 112300 | 5049905650 | 31900 | 31950 | 31950 | 31900 | 235 |
| 446 | 20250109 | 112200 | 5042407400 | 31950 | 31900 | 31950 | 31900 | 445 |
| 447 | 20250109 | 112100 | 5028210600 | 31900 | 31950 | 31950 | 31900 | 136 |
| 448 | 20250109 | 112000 | 5023866050 | 31950 | 31950 | 31950 | 31900 | 322 |
| 449 | 20250109 | 111900 | 5013591550 | 31900 | 31900 | 31950 | 31850 | 213 |
| 450 | 20250109 | 111800 | 5006795850 | 31900 | 31950 | 32000 | 31900 | 263 |
| 451 | 20250109 | 111700 | 4998393900 | 31950 | 32000 | 32050 | 31600 | 4578 |
| 452 | 20250109 | 111600 | 4852940500 | 32050 | 32050 | 32100 | 32000 | 362 |
| 453 | 20250109 | 111500 | 4841343000 | 32000 | 32000 | 32050 | 32000 | 162 |
| 454 | 20250109 | 111400 | 4836152300 | 32050 | 32000 | 32050 | 32000 | 388 |
| 455 | 20250109 | 111300 | 4823733100 | 32000 | 32100 | 32100 | 32000 | 151 |
| 456 | 20250109 | 111200 | 4818895550 | 32100 | 32050 | 32100 | 32050 | 149 |
| 457 | 20250109 | 111100 | 4814114050 | 32100 | 32050 | 32100 | 32050 | 67 |
| 458 | 20250109 | 111000 | 4811965400 | 32050 | 32050 | 32100 | 32050 | 194 |
| 459 | 20250109 | 110900 | 4805743050 | 32100 | 32050 | 32100 | 32050 | 161 |
| 460 | 20250109 | 110800 | 4800580250 | 32050 | 32050 | 32050 | 32000 | 89 |
| 461 | 20250109 | 110700 | 4797728300 | 32050 | 32050 | 32100 | 32000 | 782 |
| 462 | 20250109 | 110600 | 4772667500 | 32100 | 32100 | 32150 | 32100 | 176 |
| 463 | 20250109 | 110500 | 4767017400 | 32100 | 32150 | 32150 | 32100 | 481 |
| 464 | 20250109 | 110400 | 4751575050 | 32150 | 32150 | 32200 | 32150 | 108 |
| 465 | 20250109 | 110300 | 4748101550 | 32300 | 32250 | 32300 | 32150 | 769 |
| 466 | 20250109 | 110200 | 4723341750 | 32250 | 32350 | 32350 | 32150 | 674 |
| 467 | 20250109 | 110100 | 4701611850 | 32350 | 32300 | 32350 | 32300 | 154 |
| 468 | 20250109 | 110000 | 4696634650 | 32300 | 32350 | 32350 | 32300 | 657 |
| 469 | 20250109 | 105900 | 4675386100 | 32300 | 32300 | 32350 | 32300 | 279 |
| 470 | 20250109 | 105800 | 4666362100 | 32350 | 32300 | 32350 | 32300 | 286 |
| 471 | 20250109 | 105700 | 4657111500 | 32300 | 32350 | 32400 | 32300 | 585 |
| 472 | 20250109 | 105600 | 4638177300 | 32350 | 32350 | 32400 | 32300 | 225 |
| 473 | 20250109 | 105500 | 4630898750 | 32350 | 32250 | 32350 | 32250 | 392 |
| 474 | 20250109 | 105400 | 4618221050 | 32300 | 32300 | 32350 | 32300 | 1104 |
| 475 | 20250109 | 105300 | 4582509150 | 32250 | 32350 | 32350 | 32250 | 222 |
| 476 | 20250109 | 105200 | 4575328550 | 32350 | 32250 | 32350 | 32250 | 321 |
| 477 | 20250109 | 105100 | 4564964850 | 32250 | 32300 | 32300 | 32200 | 412 |
| 478 | 20250109 | 105000 | 4551673150 | 32250 | 32250 | 32300 | 32200 | 227 |
| 479 | 20250109 | 104900 | 4544352700 | 32250 | 32200 | 32300 | 32200 | 250 |
| 480 | 20250109 | 104800 | 4536291200 | 32200 | 32300 | 32350 | 32200 | 1433 |
| 481 | 20250109 | 104700 | 4490013150 | 32300 | 32300 | 32350 | 32300 | 237 |
| 482 | 20250109 | 104600 | 4482357650 | 32300 | 32250 | 32350 | 32250 | 456 |
| 483 | 20250109 | 104500 | 4467622150 | 32300 | 32200 | 32350 | 32200 | 4349 |
| 484 | 20250109 | 104400 | 4327195800 | 32200 | 32250 | 32250 | 32200 | 370 |
| 485 | 20250109 | 104300 | 4315267850 | 32250 | 32250 | 32250 | 32200 | 265 |
| 486 | 20250109 | 104200 | 4306725150 | 32200 | 32150 | 32200 | 32150 | 674 |
| 487 | 20250109 | 104100 | 4285026800 | 32200 | 32150 | 32200 | 32150 | 260 |
| 488 | 20250109 | 104000 | 4276657600 | 32200 | 32100 | 32200 | 32100 | 179 |
| 489 | 20250109 | 103900 | 4270903950 | 32050 | 32150 | 32150 | 32050 | 900 |
| 490 | 20250109 | 103800 | 4242021850 | 32100 | 32100 | 32150 | 32050 | 288 |
| 491 | 20250109 | 103700 | 4232783850 | 32050 | 32050 | 32100 | 32000 | 542 |
| 492 | 20250109 | 103600 | 4215425850 | 32100 | 32000 | 32150 | 32000 | 452 |
| 493 | 20250109 | 103500 | 4200916150 | 32050 | 32050 | 32150 | 32050 | 477 |
| 494 | 20250109 | 103400 | 4185607800 | 32100 | 32050 | 32100 | 32000 | 259 |
| 495 | 20250109 | 103300 | 4177295900 | 32150 | 32200 | 32200 | 32050 | 750 |
| 496 | 20250109 | 103200 | 4153223050 | 32150 | 32200 | 32200 | 32100 | 427 |
| 497 | 20250109 | 103100 | 4139496350 | 32200 | 32100 | 32200 | 32100 | 401 |
| 498 | 20250109 | 103000 | 4126608000 | 32100 | 32050 | 32100 | 32000 | 645 |
| 499 | 20250109 | 102900 | 4105926900 | 32000 | 31950 | 32050 | 31950 | 370 |
| 500 | 20250109 | 102800 | 4094085700 | 31950 | 31950 | 31950 | 31800 | 569 |
| 501 | 20250109 | 102700 | 4075915150 | 31950 | 31900 | 32000 | 31900 | 546 |
| 502 | 20250109 | 102600 | 4058483150 | 31850 | 31750 | 31900 | 31750 | 278 |
| 503 | 20250109 | 102500 | 4049633950 | 31750 | 31800 | 31800 | 31700 | 1330 |
| 504 | 20250109 | 102400 | 4007377650 | 31850 | 31900 | 32000 | 31800 | 1230 |
| 505 | 20250109 | 102300 | 3968156900 | 31950 | 32100 | 32100 | 31900 | 439 |
| 506 | 20250109 | 102200 | 3954104350 | 32000 | 32150 | 32200 | 32000 | 425 |
| 507 | 20250109 | 102100 | 3940445350 | 32100 | 32150 | 32250 | 31850 | 1452 |
| 508 | 20250109 | 102000 | 3893865000 | 32200 | 32150 | 32200 | 32100 | 403 |
| 509 | 20250109 | 101900 | 3880896850 | 32150 | 32200 | 32250 | 32100 | 2141 |
| 510 | 20250109 | 101800 | 3812044900 | 32200 | 32150 | 32250 | 32150 | 406 |
| 511 | 20250109 | 101700 | 3798968800 | 32200 | 32150 | 32250 | 32150 | 717 |
| 512 | 20250109 | 101600 | 3775885600 | 32150 | 32150 | 32250 | 32150 | 864 |
| 513 | 20250109 | 101500 | 3748059050 | 32200 | 32250 | 32300 | 32050 | 1216 |
| 514 | 20250109 | 101400 | 3708920650 | 32300 | 32300 | 32350 | 32250 | 1234 |
| 515 | 20250109 | 101300 | 3669048350 | 32300 | 32300 | 32400 | 32250 | 602 |
| 516 | 20250109 | 101200 | 3649592900 | 32200 | 32400 | 32450 | 32200 | 4202 |
| 517 | 20250109 | 101100 | 3513506900 | 32400 | 32250 | 32400 | 32200 | 3487 |
| 518 | 20250109 | 101000 | 3400687050 | 32250 | 32050 | 32300 | 32050 | 6368 |
| 519 | 20250109 | 100900 | 3195878700 | 32100 | 32100 | 32150 | 32050 | 1876 |
| 520 | 20250109 | 100800 | 3135643500 | 32100 | 32100 | 32100 | 32000 | 356 |
| 521 | 20250109 | 100700 | 3124229800 | 32050 | 32100 | 32100 | 32000 | 314 |
| 522 | 20250109 | 100600 | 3114165100 | 32100 | 32050 | 32100 | 32000 | 566 |
| 523 | 20250109 | 100500 | 3095997650 | 32150 | 32000 | 32150 | 31950 | 3756 |
| 524 | 20250109 | 100400 | 2975445150 | 32000 | 31950 | 32050 | 31950 | 2743 |
| 525 | 20250109 | 100300 | 2887632950 | 31950 | 31950 | 32000 | 31900 | 538 |
| 526 | 20250109 | 100200 | 2870436750 | 31950 | 31950 | 32000 | 31800 | 421 |
| 527 | 20250109 | 100100 | 2856986500 | 32000 | 32000 | 32000 | 31750 | 2246 |
| 528 | 20250109 | 100000 | 2785441050 | 31950 | 32050 | 32050 | 31950 | 2347 |
| 529 | 20250109 | 095900 | 2710263050 | 32050 | 32000 | 32100 | 32000 | 1318 |
| 530 | 20250109 | 095800 | 2668018850 | 32050 | 31950 | 32050 | 31950 | 2664 |
| 531 | 20250109 | 095700 | 2582718250 | 31950 | 32100 | 32100 | 31900 | 1270 |
| 532 | 20250109 | 095600 | 2542045200 | 32100 | 31900 | 32100 | 31900 | 4891 |
| 533 | 20250109 | 095500 | 2385476950 | 31900 | 31900 | 31950 | 31850 | 1452 |
| 534 | 20250109 | 095400 | 2339145750 | 31850 | 31850 | 31900 | 31850 | 543 |
| 535 | 20250109 | 095300 | 2321838600 | 31850 | 31850 | 31900 | 31800 | 303 |
| 536 | 20250109 | 095200 | 2312185450 | 31850 | 31850 | 31900 | 31850 | 466 |
| 537 | 20250109 | 095100 | 2297343150 | 31900 | 31850 | 31900 | 31850 | 483 |
| 538 | 20250109 | 095000 | 2281938350 | 31850 | 31850 | 31900 | 31800 | 369 |
| 539 | 20250109 | 094900 | 2270190350 | 31850 | 31800 | 31850 | 31750 | 282 |
| 540 | 20250109 | 094800 | 2261221650 | 31800 | 31900 | 31950 | 31750 | 1328 |
| 541 | 20250109 | 094700 | 2218952650 | 31850 | 31950 | 32000 | 31850 | 1037 |
| 542 | 20250109 | 094600 | 2185850550 | 31950 | 31850 | 31950 | 31850 | 1408 |
| 543 | 20250109 | 094500 | 2140923100 | 31850 | 31850 | 31900 | 31800 | 462 |
| 544 | 20250109 | 094400 | 2126215450 | 31850 | 31900 | 31900 | 31850 | 841 |
| 545 | 20250109 | 094300 | 2099393000 | 31900 | 31950 | 32050 | 31850 | 4892 |
| 546 | 20250109 | 094200 | 1942891100 | 31950 | 32000 | 32000 | 31900 | 1343 |
| 547 | 20250109 | 094100 | 1899997000 | 32000 | 31850 | 32000 | 31850 | 2731 |
| 548 | 20250109 | 094000 | 1812782000 | 31850 | 31750 | 31900 | 31750 | 1326 |
| 549 | 20250109 | 093900 | 1770562050 | 31800 | 31650 | 31800 | 31600 | 2645 |
| 550 | 20250109 | 093800 | 1686619400 | 31600 | 31550 | 31600 | 31550 | 824 |
| 551 | 20250109 | 093700 | 1660595700 | 31550 | 31500 | 31600 | 31450 | 1491 |
| 552 | 20250109 | 093600 | 1613622700 | 31500 | 31700 | 31700 | 31450 | 862 |
| 553 | 20250109 | 093500 | 1586418150 | 31700 | 31700 | 31750 | 31600 | 1671 |
| 554 | 20250109 | 093400 | 1533501750 | 31750 | 31700 | 31750 | 31650 | 3198 |
| 555 | 20250109 | 093300 | 1432106200 | 31700 | 31700 | 31700 | 31650 | 839 |
| 556 | 20250109 | 093200 | 1405527000 | 31650 | 31600 | 31700 | 31600 | 1680 |
| 557 | 20250109 | 093100 | 1352368450 | 31600 | 31550 | 31600 | 31500 | 775 |
| 558 | 20250109 | 093000 | 1327901350 | 31500 | 31450 | 31550 | 31450 | 1526 |
| 559 | 20250109 | 092900 | 1279845500 | 31400 | 31400 | 31450 | 31400 | 431 |
| 560 | 20250109 | 092800 | 1266310900 | 31350 | 31400 | 31450 | 31350 | 491 |
| 561 | 20250109 | 092700 | 1250892500 | 31400 | 31450 | 31450 | 31350 | 683 |
| 562 | 20250109 | 092600 | 1229459000 | 31400 | 31500 | 31550 | 31350 | 523 |
| 563 | 20250109 | 092500 | 1212996600 | 31550 | 31650 | 31700 | 31500 | 2252 |
| 564 | 20250109 | 092400 | 1141818700 | 31700 | 31350 | 31700 | 31300 | 5197 |
| 565 | 20250109 | 092300 | 978212650 | 31350 | 31300 | 31350 | 31300 | 649 |
| 566 | 20250109 | 092200 | 957887100 | 31250 | 31250 | 31300 | 31200 | 1177 |
| 567 | 20250109 | 092100 | 921084050 | 31250 | 31250 | 31300 | 31200 | 2603 |
| 568 | 20250109 | 092000 | 839740250 | 31250 | 31200 | 31250 | 31150 | 493 |
| 569 | 20250109 | 091900 | 824358050 | 31200 | 31250 | 31300 | 31200 | 2050 |
| 570 | 20250109 | 091800 | 760360850 | 31300 | 31300 | 31300 | 31250 | 5314 |
| 571 | 20250109 | 091700 | 594290650 | 31250 | 31200 | 31300 | 31100 | 3118 |
| 572 | 20250109 | 091600 | 496995250 | 31150 | 31150 | 31200 | 31100 | 874 |
| 573 | 20250109 | 091500 | 469768800 | 31150 | 31050 | 31150 | 31050 | 2508 |
| 574 | 20250109 | 091400 | 391767400 | 31050 | 30850 | 31100 | 30850 | 3116 |
| 575 | 20250109 | 091300 | 295229300 | 30850 | 30800 | 30900 | 30800 | 789 |
| 576 | 20250109 | 091200 | 270892550 | 30800 | 30850 | 30850 | 30700 | 274 |
| 577 | 20250109 | 091100 | 262457700 | 30850 | 30800 | 30850 | 30750 | 1673 |
| 578 | 20250109 | 091000 | 210998400 | 30800 | 30750 | 30900 | 30700 | 2056 |
| 579 | 20250109 | 090900 | 147645700 | 30700 | 30600 | 30750 | 30550 | 942 |
| 580 | 20250109 | 090800 | 118795950 | 30550 | 30550 | 30650 | 30550 | 675 |
| 581 | 20250109 | 090700 | 98148600 | 30550 | 30450 | 30550 | 30400 | 510 |
| 582 | 20250109 | 090600 | 82578250 | 30500 | 30450 | 30550 | 30400 | 483 |
| 583 | 20250109 | 090500 | 67852050 | 30500 | 30350 | 30500 | 30350 | 304 |
| 584 | 20250109 | 090400 | 58599250 | 30300 | 30350 | 30350 | 30250 | 170 |
| 585 | 20250109 | 090300 | 53450400 | 30350 | 30300 | 30400 | 30250 | 317 |
| 586 | 20250109 | 090200 | 43828200 | 30250 | 30300 | 30400 | 30150 | 577 |
| 587 | 20250109 | 090100 | 26351600 | 30150 | 30150 | 30200 | 30100 | 379 |
| 588 | 20250109 | 090000 | 14917450 | 30250 | 30100 | 30250 | 30100 | 495 |