32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 184500 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 68548 |
| 3 | 20250109 | 184400 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 4 | 20250109 | 184300 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 5 | 20250109 | 184200 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 6 | 20250109 | 184100 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 7 | 20250109 | 184000 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 8 | 20250109 | 183900 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 9 | 20250109 | 183800 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 10 | 20250109 | 183700 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 11 | 20250109 | 183600 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 12 | 20250109 | 183500 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 13 | 20250109 | 183400 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 14 | 20250109 | 183300 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 15 | 20250109 | 183200 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 16 | 20250109 | 183100 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 17 | 20250109 | 183000 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 18 | 20250109 | 182900 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 19 | 20250109 | 182800 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 20 | 20250109 | 182700 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 21 | 20250109 | 182600 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 22 | 20250109 | 182500 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 23 | 20250109 | 182400 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 24 | 20250109 | 182300 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 25 | 20250109 | 182200 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 26 | 20250109 | 182100 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 27 | 20250109 | 182000 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 28 | 20250109 | 181900 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 29 | 20250109 | 181800 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 30 | 20250109 | 181700 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 31 | 20250109 | 181600 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 32 | 20250109 | 181500 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 68548 |
| 33 | 20250109 | 181400 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 34 | 20250109 | 181300 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 35 | 20250109 | 181200 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 36 | 20250109 | 181100 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 37 | 20250109 | 181000 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 38 | 20250109 | 180900 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 39 | 20250109 | 180800 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 40 | 20250109 | 180700 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 41 | 20250109 | 180600 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 42 | 20250109 | 180500 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 43 | 20250109 | 180400 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 44 | 20250109 | 180300 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 45 | 20250109 | 180200 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 46 | 20250109 | 180100 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 47 | 20250109 | 180000 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 48 | 20250109 | 175900 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 49 | 20250109 | 175800 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 50 | 20250109 | 175700 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 51 | 20250109 | 175600 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 52 | 20250109 | 175500 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 53 | 20250109 | 175400 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 54 | 20250109 | 175300 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 55 | 20250109 | 175200 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 56 | 20250109 | 175100 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 57 | 20250109 | 175000 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 58 | 20250109 | 174900 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 59 | 20250109 | 174800 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 60 | 20250109 | 174700 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 61 | 20250109 | 174600 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 62 | 20250109 | 174500 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 68548 |
| 63 | 20250109 | 174400 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 64 | 20250109 | 174300 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 65 | 20250109 | 174200 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 66 | 20250109 | 174100 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 67 | 20250109 | 174000 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 68 | 20250109 | 173900 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 69 | 20250109 | 173800 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 70 | 20250109 | 173700 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 71 | 20250109 | 173600 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 72 | 20250109 | 173500 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 73 | 20250109 | 173400 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 74 | 20250109 | 173300 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 75 | 20250109 | 173200 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 76 | 20250109 | 173100 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 77 | 20250109 | 173000 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 78 | 20250109 | 172900 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 79 | 20250109 | 172800 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 80 | 20250109 | 172700 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 81 | 20250109 | 172600 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 82 | 20250109 | 172500 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 83 | 20250109 | 172400 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 84 | 20250109 | 172300 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 85 | 20250109 | 172200 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 86 | 20250109 | 172100 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 87 | 20250109 | 172000 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 88 | 20250109 | 171900 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 89 | 20250109 | 171800 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 90 | 20250109 | 171700 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 91 | 20250109 | 171600 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 92 | 20250109 | 171500 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 68548 |
| 93 | 20250109 | 171400 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 94 | 20250109 | 171300 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 95 | 20250109 | 171200 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 96 | 20250109 | 171100 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 97 | 20250109 | 171000 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 98 | 20250109 | 170900 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 99 | 20250109 | 170800 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 100 | 20250109 | 170700 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 101 | 20250109 | 170600 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 102 | 20250109 | 170500 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 103 | 20250109 | 170400 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 104 | 20250109 | 170300 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 105 | 20250109 | 170200 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 106 | 20250109 | 170100 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 107 | 20250109 | 170000 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 108 | 20250109 | 165900 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 109 | 20250109 | 165800 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 110 | 20250109 | 165700 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 111 | 20250109 | 165600 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 112 | 20250109 | 165500 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 113 | 20250109 | 165400 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 114 | 20250109 | 165300 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 115 | 20250109 | 165200 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 116 | 20250109 | 165100 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 117 | 20250109 | 165000 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 118 | 20250109 | 164900 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 119 | 20250109 | 164800 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 120 | 20250109 | 164700 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 121 | 20250109 | 164600 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 122 | 20250109 | 164500 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 68548 |
| 123 | 20250109 | 164400 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 124 | 20250109 | 164300 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 125 | 20250109 | 164200 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 126 | 20250109 | 164100 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 127 | 20250109 | 164000 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 128 | 20250109 | 163900 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 129 | 20250109 | 163800 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 130 | 20250109 | 163700 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 131 | 20250109 | 163600 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 132 | 20250109 | 163500 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 133 | 20250109 | 163400 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 134 | 20250109 | 163300 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 135 | 20250109 | 163200 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 136 | 20250109 | 163100 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 137 | 20250109 | 163000 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 138 | 20250109 | 162900 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 139 | 20250109 | 162800 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 140 | 20250109 | 162700 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 141 | 20250109 | 162600 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 142 | 20250109 | 162500 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 143 | 20250109 | 162400 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 144 | 20250109 | 162300 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 145 | 20250109 | 162200 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 146 | 20250109 | 162100 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 147 | 20250109 | 162000 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 148 | 20250109 | 161900 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 149 | 20250109 | 161800 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 150 | 20250109 | 161700 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 151 | 20250109 | 161600 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 152 | 20250109 | 161500 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 68548 |
| 153 | 20250109 | 161400 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 154 | 20250109 | 161300 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 155 | 20250109 | 161200 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 156 | 20250109 | 161100 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 157 | 20250109 | 161000 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 158 | 20250109 | 160900 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 159 | 20250109 | 160800 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 160 | 20250109 | 160700 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 161 | 20250109 | 160600 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 162 | 20250109 | 160500 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 163 | 20250109 | 160400 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 164 | 20250109 | 160300 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 165 | 20250109 | 160200 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 166 | 20250109 | 160100 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 167 | 20250109 | 160000 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 168 | 20250109 | 155900 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 169 | 20250109 | 155800 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 170 | 20250109 | 155700 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 171 | 20250109 | 155600 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 172 | 20250109 | 155500 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 173 | 20250109 | 155400 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 174 | 20250109 | 155300 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 175 | 20250109 | 155200 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 176 | 20250109 | 155100 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 177 | 20250109 | 155000 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 178 | 20250109 | 154900 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 179 | 20250109 | 154800 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 180 | 20250109 | 154700 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 181 | 20250109 | 154600 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 182 | 20250109 | 154500 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 68548 |
| 183 | 20250109 | 154400 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 184 | 20250109 | 154300 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 185 | 20250109 | 154200 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 186 | 20250109 | 154100 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 187 | 20250109 | 154000 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 188 | 20250109 | 153900 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 189 | 20250109 | 153800 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 190 | 20250109 | 153700 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 191 | 20250109 | 153600 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 192 | 20250109 | 153500 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 193 | 20250109 | 153400 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 194 | 20250109 | 153300 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 195 | 20250109 | 153200 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 196 | 20250109 | 153100 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 197 | 20250109 | 153000 | 14919641150 | 23250 | 23250 | 23250 | 23250 | 68548 |
| 198 | 20250109 | 152900 | 13325900150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 199 | 20250109 | 152800 | 13325900150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 200 | 20250109 | 152700 | 13325900150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 201 | 20250109 | 152600 | 13325900150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 202 | 20250109 | 152500 | 13325900150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 203 | 20250109 | 152400 | 13325900150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 204 | 20250109 | 152300 | 13325900150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 205 | 20250109 | 152200 | 13325900150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 206 | 20250109 | 152100 | 13325900150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 207 | 20250109 | 152000 | 13325900150 | 23400 | 23400 | 23400 | 23400 | 0 |
| 208 | 20250109 | 151900 | 13325900150 | 23400 | 23350 | 23450 | 23350 | 829 |
| 209 | 20250109 | 151800 | 13306488000 | 23350 | 23400 | 23450 | 23350 | 1922 |
| 210 | 20250109 | 151700 | 13261503000 | 23450 | 23400 | 23450 | 23350 | 1522 |
| 211 | 20250109 | 151600 | 13225899350 | 23400 | 23450 | 23450 | 23350 | 1413 |
| 212 | 20250109 | 151500 | 13192835350 | 23400 | 23400 | 23450 | 23400 | 1312 |
| 213 | 20250109 | 151400 | 13162133850 | 23400 | 23400 | 23400 | 23350 | 4505 |
| 214 | 20250109 | 151300 | 13056838750 | 23400 | 23400 | 23400 | 23350 | 553 |
| 215 | 20250109 | 151200 | 13043901200 | 23400 | 23400 | 23400 | 23350 | 517 |
| 216 | 20250109 | 151100 | 13031816800 | 23400 | 23400 | 23450 | 23350 | 1135 |
| 217 | 20250109 | 151000 | 13005258650 | 23400 | 23350 | 23400 | 23350 | 3007 |
| 218 | 20250109 | 150900 | 12934966700 | 23400 | 23400 | 23400 | 23350 | 163 |
| 219 | 20250109 | 150800 | 12931152750 | 23400 | 23400 | 23400 | 23350 | 4396 |
| 220 | 20250109 | 150700 | 12828415850 | 23400 | 23400 | 23400 | 23350 | 834 |
| 221 | 20250109 | 150600 | 12808912800 | 23400 | 23400 | 23400 | 23350 | 2274 |
| 222 | 20250109 | 150500 | 12755704550 | 23400 | 23450 | 23450 | 23400 | 3254 |
| 223 | 20250109 | 150400 | 12679538650 | 23450 | 23450 | 23450 | 23400 | 1109 |
| 224 | 20250109 | 150300 | 12653554050 | 23450 | 23450 | 23450 | 23400 | 517 |
| 225 | 20250109 | 150200 | 12641443500 | 23450 | 23450 | 23450 | 23400 | 194 |
| 226 | 20250109 | 150100 | 12636894700 | 23450 | 23450 | 23500 | 23400 | 2351 |
| 227 | 20250109 | 150000 | 12581778050 | 23450 | 23450 | 23500 | 23400 | 2619 |
| 228 | 20250109 | 145900 | 12520369900 | 23450 | 23450 | 23450 | 23400 | 1030 |
| 229 | 20250109 | 145800 | 12496235600 | 23400 | 23400 | 23450 | 23400 | 238 |
| 230 | 20250109 | 145700 | 12490662250 | 23400 | 23450 | 23450 | 23400 | 2459 |
| 231 | 20250109 | 145600 | 12433095400 | 23450 | 23400 | 23450 | 23400 | 5271 |
| 232 | 20250109 | 145500 | 12309744350 | 23400 | 23400 | 23400 | 23350 | 1397 |
| 233 | 20250109 | 145400 | 12277074400 | 23400 | 23400 | 23400 | 23350 | 595 |
| 234 | 20250109 | 145300 | 12263151700 | 23400 | 23400 | 23400 | 23350 | 3132 |
| 235 | 20250109 | 145200 | 12189883900 | 23400 | 23400 | 23400 | 23350 | 491 |
| 236 | 20250109 | 145100 | 12178413850 | 23400 | 23400 | 23400 | 23350 | 390 |
| 237 | 20250109 | 145000 | 12169301100 | 23400 | 23400 | 23400 | 23350 | 225 |
| 238 | 20250109 | 144900 | 12164037450 | 23400 | 23400 | 23450 | 23350 | 576 |
| 239 | 20250109 | 144800 | 12150560350 | 23400 | 23450 | 23450 | 23350 | 350 |
| 240 | 20250109 | 144700 | 12142382550 | 23450 | 23400 | 23450 | 23350 | 1121 |
| 241 | 20250109 | 144600 | 12116151500 | 23400 | 23400 | 23400 | 23350 | 631 |
| 242 | 20250109 | 144500 | 12101398700 | 23400 | 23400 | 23400 | 23350 | 509 |
| 243 | 20250109 | 144400 | 12089504700 | 23400 | 23400 | 23400 | 23350 | 589 |
| 244 | 20250109 | 144300 | 12075739450 | 23350 | 23450 | 23450 | 23350 | 447 |
| 245 | 20250109 | 144200 | 12065279400 | 23450 | 23450 | 23450 | 23400 | 689 |
| 246 | 20250109 | 144100 | 12049150800 | 23450 | 23450 | 23450 | 23400 | 808 |
| 247 | 20250109 | 144000 | 12030218650 | 23450 | 23450 | 23450 | 23400 | 367 |
| 248 | 20250109 | 143900 | 12021625150 | 23450 | 23450 | 23450 | 23400 | 282 |
| 249 | 20250109 | 143800 | 12015020050 | 23450 | 23400 | 23450 | 23400 | 440 |
| 250 | 20250109 | 143700 | 12004717250 | 23400 | 23400 | 23450 | 23350 | 3219 |
| 251 | 20250109 | 143600 | 11929417200 | 23400 | 23350 | 23400 | 23350 | 527 |
| 252 | 20250109 | 143500 | 11917101250 | 23400 | 23400 | 23450 | 23350 | 654 |
| 253 | 20250109 | 143400 | 11901796950 | 23350 | 23400 | 23400 | 23350 | 497 |
| 254 | 20250109 | 143300 | 11890182700 | 23400 | 23400 | 23400 | 23350 | 585 |
| 255 | 20250109 | 143200 | 11876506300 | 23350 | 23450 | 23450 | 23350 | 1762 |
| 256 | 20250109 | 143100 | 11835277450 | 23450 | 23400 | 23450 | 23400 | 2016 |
| 257 | 20250109 | 143000 | 11788100700 | 23450 | 23450 | 23500 | 23400 | 806 |
| 258 | 20250109 | 142900 | 11769202450 | 23450 | 23450 | 23450 | 23400 | 671 |
| 259 | 20250109 | 142800 | 11753480100 | 23450 | 23400 | 23450 | 23400 | 386 |
| 260 | 20250109 | 142700 | 11744439550 | 23450 | 23450 | 23500 | 23400 | 874 |
| 261 | 20250109 | 142600 | 11723943150 | 23450 | 23500 | 23500 | 23400 | 725 |
| 262 | 20250109 | 142500 | 11706943950 | 23500 | 23500 | 23500 | 23450 | 328 |
| 263 | 20250109 | 142400 | 11699248550 | 23500 | 23500 | 23500 | 23450 | 529 |
| 264 | 20250109 | 142300 | 11686830700 | 23500 | 23450 | 23500 | 23400 | 1265 |
| 265 | 20250109 | 142200 | 11657152950 | 23450 | 23450 | 23450 | 23400 | 330 |
| 266 | 20250109 | 142100 | 11649427850 | 23450 | 23450 | 23450 | 23400 | 312 |
| 267 | 20250109 | 142000 | 11642114100 | 23450 | 23450 | 23500 | 23400 | 529 |
| 268 | 20250109 | 141900 | 11629709000 | 23450 | 23450 | 23500 | 23400 | 1098 |
| 269 | 20250109 | 141800 | 11603976550 | 23500 | 23450 | 23500 | 23400 | 920 |
| 270 | 20250109 | 141700 | 11582413450 | 23450 | 23450 | 23450 | 23400 | 305 |
| 271 | 20250109 | 141600 | 11575261300 | 23450 | 23450 | 23450 | 23400 | 1087 |
| 272 | 20250109 | 141500 | 11549787050 | 23450 | 23450 | 23450 | 23400 | 493 |
| 273 | 20250109 | 141400 | 11538238850 | 23450 | 23450 | 23450 | 23400 | 708 |
| 274 | 20250109 | 141300 | 11521648800 | 23450 | 23450 | 23450 | 23400 | 206 |
| 275 | 20250109 | 141200 | 11516822950 | 23450 | 23450 | 23450 | 23400 | 464 |
| 276 | 20250109 | 141100 | 11505954800 | 23450 | 23450 | 23450 | 23400 | 774 |
| 277 | 20250109 | 141000 | 11487817350 | 23450 | 23450 | 23450 | 23400 | 200 |
| 278 | 20250109 | 140900 | 11483128150 | 23400 | 23500 | 23500 | 23400 | 288 |
| 279 | 20250109 | 140800 | 11476371300 | 23450 | 23450 | 23450 | 23400 | 908 |
| 280 | 20250109 | 140700 | 11455091400 | 23450 | 23500 | 23500 | 23450 | 117 |
| 281 | 20250109 | 140600 | 11452344200 | 23500 | 23450 | 23500 | 23450 | 347 |
| 282 | 20250109 | 140500 | 11444202650 | 23500 | 23450 | 23500 | 23400 | 641 |
| 283 | 20250109 | 140400 | 11429182650 | 23450 | 23450 | 23450 | 23400 | 393 |
| 284 | 20250109 | 140300 | 11419984050 | 23400 | 23450 | 23450 | 23400 | 682 |
| 285 | 20250109 | 140200 | 11404010300 | 23450 | 23450 | 23450 | 23400 | 31 |
| 286 | 20250109 | 140100 | 11403283400 | 23450 | 23500 | 23500 | 23400 | 438 |
| 287 | 20250109 | 140000 | 11393029500 | 23450 | 23500 | 23500 | 23400 | 1111 |
| 288 | 20250109 | 135900 | 11366961800 | 23500 | 23450 | 23500 | 23450 | 405 |
| 289 | 20250109 | 135800 | 11357462850 | 23500 | 23500 | 23500 | 23450 | 252 |
| 290 | 20250109 | 135700 | 11351545000 | 23500 | 23500 | 23500 | 23450 | 395 |
| 291 | 20250109 | 135600 | 11342276050 | 23500 | 23500 | 23500 | 23450 | 184 |
| 292 | 20250109 | 135500 | 11337959800 | 23500 | 23450 | 23500 | 23400 | 691 |
| 293 | 20250109 | 135400 | 11321750550 | 23450 | 23450 | 23450 | 23450 | 361 |
| 294 | 20250109 | 135300 | 11313285100 | 23450 | 23450 | 23450 | 23450 | 112 |
| 295 | 20250109 | 135200 | 11310658700 | 23400 | 23400 | 23450 | 23400 | 160 |
| 296 | 20250109 | 135100 | 11306909100 | 23450 | 23450 | 23450 | 23400 | 2119 |
| 297 | 20250109 | 135000 | 11257218700 | 23400 | 23400 | 23450 | 23400 | 49 |
| 298 | 20250109 | 134900 | 11256070700 | 23400 | 23450 | 23450 | 23400 | 249 |
| 299 | 20250109 | 134800 | 11250237850 | 23450 | 23450 | 23450 | 23400 | 457 |
| 300 | 20250109 | 134700 | 11239521350 | 23450 | 23450 | 23450 | 23400 | 17 |
| 301 | 20250109 | 134600 | 11239122950 | 23450 | 23450 | 23450 | 23400 | 250 |
| 302 | 20250109 | 134500 | 11233265550 | 23450 | 23400 | 23450 | 23350 | 3653 |
| 303 | 20250109 | 134400 | 11147816050 | 23350 | 23350 | 23400 | 23350 | 158 |
| 304 | 20250109 | 134300 | 11144126100 | 23400 | 23400 | 23400 | 23350 | 194 |
| 305 | 20250109 | 134200 | 11139587500 | 23400 | 23400 | 23400 | 23350 | 412 |
| 306 | 20250109 | 134100 | 11129952400 | 23350 | 23350 | 23400 | 23350 | 440 |
| 307 | 20250109 | 134000 | 11119674150 | 23400 | 23350 | 23400 | 23300 | 1735 |
| 308 | 20250109 | 133900 | 11079156050 | 23350 | 23400 | 23400 | 23350 | 820 |
| 309 | 20250109 | 133800 | 11060006900 | 23350 | 23400 | 23400 | 23350 | 320 |
| 310 | 20250109 | 133700 | 11052526400 | 23350 | 23350 | 23400 | 23300 | 457 |
| 311 | 20250109 | 133600 | 11041849200 | 23350 | 23400 | 23400 | 23300 | 616 |
| 312 | 20250109 | 133500 | 11027451600 | 23350 | 23350 | 23400 | 23300 | 4279 |
| 313 | 20250109 | 133400 | 10927692450 | 23350 | 23350 | 23400 | 23350 | 4321 |
| 314 | 20250109 | 133300 | 10826791600 | 23350 | 23400 | 23400 | 23350 | 513 |
| 315 | 20250109 | 133200 | 10814788800 | 23350 | 23450 | 23450 | 23350 | 9188 |
| 316 | 20250109 | 133100 | 10599851000 | 23450 | 23450 | 23450 | 23400 | 406 |
| 317 | 20250109 | 133000 | 10590339250 | 23450 | 23450 | 23450 | 23400 | 389 |
| 318 | 20250109 | 132900 | 10581219850 | 23450 | 23450 | 23450 | 23400 | 371 |
| 319 | 20250109 | 132800 | 10572525300 | 23450 | 23400 | 23450 | 23400 | 2180 |
| 320 | 20250109 | 132700 | 10521406750 | 23400 | 23400 | 23450 | 23400 | 321 |
| 321 | 20250109 | 132600 | 10513883650 | 23400 | 23400 | 23450 | 23400 | 229 |
| 322 | 20250109 | 132500 | 10508522450 | 23450 | 23450 | 23450 | 23400 | 133 |
| 323 | 20250109 | 132400 | 10505403650 | 23450 | 23400 | 23450 | 23400 | 411 |
| 324 | 20250109 | 132300 | 10495770300 | 23450 | 23500 | 23500 | 23400 | 1603 |
| 325 | 20250109 | 132200 | 10458186100 | 23500 | 23450 | 23500 | 23450 | 363 |
| 326 | 20250109 | 132100 | 10449668350 | 23450 | 23450 | 23500 | 23400 | 1345 |
| 327 | 20250109 | 132000 | 10418125200 | 23450 | 23500 | 23500 | 23400 | 4361 |
| 328 | 20250109 | 131900 | 10315857450 | 23500 | 23500 | 23500 | 23450 | 376 |
| 329 | 20250109 | 131800 | 10307027100 | 23500 | 23500 | 23550 | 23500 | 601 |
| 330 | 20250109 | 131700 | 10292898950 | 23500 | 23500 | 23500 | 23450 | 267 |
| 331 | 20250109 | 131600 | 10286625150 | 23500 | 23450 | 23500 | 23450 | 261 |
| 332 | 20250109 | 131500 | 10280500300 | 23450 | 23500 | 23500 | 23450 | 369 |
| 333 | 20250109 | 131400 | 10271836900 | 23500 | 23500 | 23500 | 23450 | 221 |
| 334 | 20250109 | 131300 | 10266646350 | 23450 | 23550 | 23550 | 23450 | 1059 |
| 335 | 20250109 | 131200 | 10241764100 | 23500 | 23550 | 23550 | 23500 | 386 |
| 336 | 20250109 | 131100 | 10232677900 | 23550 | 23550 | 23550 | 23550 | 183 |
| 337 | 20250109 | 131000 | 10228368250 | 23550 | 23550 | 23550 | 23500 | 304 |
| 338 | 20250109 | 130900 | 10221221600 | 23500 | 23550 | 23550 | 23500 | 358 |
| 339 | 20250109 | 130800 | 10212803550 | 23550 | 23500 | 23550 | 23500 | 1720 |
| 340 | 20250109 | 130700 | 10172377750 | 23550 | 23600 | 23600 | 23500 | 2991 |
| 341 | 20250109 | 130600 | 10101935100 | 23600 | 23600 | 23600 | 23550 | 517 |
| 342 | 20250109 | 130500 | 10089736500 | 23600 | 23600 | 23600 | 23550 | 119 |
| 343 | 20250109 | 130400 | 10086928800 | 23600 | 23600 | 23600 | 23550 | 75 |
| 344 | 20250109 | 130300 | 10085159050 | 23600 | 23600 | 23600 | 23550 | 342 |
| 345 | 20250109 | 130200 | 10077090750 | 23600 | 23600 | 23600 | 23600 | 156 |
| 346 | 20250109 | 130100 | 10073409150 | 23600 | 23600 | 23600 | 23550 | 79 |
| 347 | 20250109 | 130000 | 10071544900 | 23600 | 23600 | 23600 | 23550 | 386 |
| 348 | 20250109 | 125900 | 10062439850 | 23600 | 23600 | 23600 | 23550 | 289 |
| 349 | 20250109 | 125800 | 10055626100 | 23550 | 23550 | 23600 | 23500 | 2483 |
| 350 | 20250109 | 125700 | 9997156450 | 23500 | 23550 | 23600 | 23500 | 1176 |
| 351 | 20250109 | 125600 | 9969489100 | 23500 | 23550 | 23550 | 23500 | 208 |
| 352 | 20250109 | 125500 | 9964594050 | 23550 | 23550 | 23600 | 23500 | 1597 |
| 353 | 20250109 | 125400 | 9927038600 | 23550 | 23550 | 23550 | 23550 | 101 |
| 354 | 20250109 | 125300 | 9924660050 | 23550 | 23550 | 23550 | 23550 | 127 |
| 355 | 20250109 | 125200 | 9921669200 | 23550 | 23550 | 23550 | 23500 | 56 |
| 356 | 20250109 | 125100 | 9920350500 | 23550 | 23550 | 23550 | 23550 | 176 |
| 357 | 20250109 | 125000 | 9916205700 | 23550 | 23550 | 23550 | 23500 | 2512 |
| 358 | 20250109 | 124900 | 9857060650 | 23600 | 23500 | 23600 | 23500 | 1393 |
| 359 | 20250109 | 124800 | 9824295050 | 23500 | 23500 | 23550 | 23500 | 868 |
| 360 | 20250109 | 124700 | 9803896450 | 23500 | 23550 | 23550 | 23500 | 1647 |
| 361 | 20250109 | 124600 | 9765187650 | 23550 | 23500 | 23550 | 23500 | 131 |
| 362 | 20250109 | 124500 | 9762108400 | 23500 | 23600 | 23600 | 23500 | 2329 |
| 363 | 20250109 | 124400 | 9707368300 | 23550 | 23550 | 23600 | 23550 | 1536 |
| 364 | 20250109 | 124300 | 9671186650 | 23550 | 23550 | 23550 | 23550 | 1865 |
| 365 | 20250109 | 124200 | 9627265900 | 23550 | 23550 | 23550 | 23500 | 2823 |
| 366 | 20250109 | 124100 | 9560795750 | 23550 | 23550 | 23550 | 23500 | 263 |
| 367 | 20250109 | 124000 | 9554603950 | 23500 | 23550 | 23600 | 23500 | 181 |
| 368 | 20250109 | 123900 | 9550344050 | 23600 | 23550 | 23600 | 23550 | 1156 |
| 369 | 20250109 | 123800 | 9523117450 | 23550 | 23600 | 23600 | 23500 | 1814 |
| 370 | 20250109 | 123700 | 9480398200 | 23550 | 23600 | 23600 | 23550 | 380 |
| 371 | 20250109 | 123600 | 9471433300 | 23600 | 23600 | 23600 | 23600 | 177 |
| 372 | 20250109 | 123500 | 9467256100 | 23550 | 23600 | 23600 | 23550 | 78 |
| 373 | 20250109 | 123400 | 9465415550 | 23600 | 23600 | 23600 | 23550 | 256 |
| 374 | 20250109 | 123300 | 9459384300 | 23600 | 23550 | 23600 | 23550 | 391 |
| 375 | 20250109 | 123200 | 9450173750 | 23550 | 23550 | 23550 | 23500 | 738 |
| 376 | 20250109 | 123100 | 9432795350 | 23550 | 23550 | 23550 | 23550 | 1558 |
| 377 | 20250109 | 123000 | 9396104450 | 23550 | 23500 | 23550 | 23500 | 344 |
| 378 | 20250109 | 122900 | 9388006000 | 23550 | 23550 | 23550 | 23500 | 193 |
| 379 | 20250109 | 122800 | 9383467100 | 23550 | 23550 | 23550 | 23550 | 28 |
| 380 | 20250109 | 122700 | 9382807700 | 23550 | 23500 | 23550 | 23500 | 244 |
| 381 | 20250109 | 122600 | 9377065850 | 23500 | 23550 | 23550 | 23500 | 99 |
| 382 | 20250109 | 122500 | 9374738000 | 23550 | 23550 | 23550 | 23500 | 349 |
| 383 | 20250109 | 122400 | 9366520250 | 23550 | 23600 | 23600 | 23550 | 2830 |
| 384 | 20250109 | 122300 | 9299866150 | 23550 | 23600 | 23600 | 23550 | 289 |
| 385 | 20250109 | 122200 | 9293051900 | 23600 | 23600 | 23600 | 23600 | 221 |
| 386 | 20250109 | 122100 | 9287836300 | 23550 | 23650 | 23650 | 23550 | 213 |
| 387 | 20250109 | 122000 | 9282808450 | 23650 | 23550 | 23650 | 23550 | 360 |
| 388 | 20250109 | 121900 | 9274316200 | 23600 | 23550 | 23650 | 23550 | 2155 |
| 389 | 20250109 | 121800 | 9223458550 | 23600 | 23600 | 23600 | 23600 | 120 |
| 390 | 20250109 | 121700 | 9220626550 | 23600 | 23600 | 23600 | 23600 | 48 |
| 391 | 20250109 | 121600 | 9219493750 | 23600 | 23600 | 23600 | 23550 | 1637 |
| 392 | 20250109 | 121500 | 9180930200 | 23600 | 23600 | 23600 | 23600 | 224 |
| 393 | 20250109 | 121400 | 9175643800 | 23600 | 23600 | 23600 | 23600 | 6 |
| 394 | 20250109 | 121300 | 9175502200 | 23600 | 23550 | 23600 | 23550 | 644 |
| 395 | 20250109 | 121200 | 9160322550 | 23600 | 23550 | 23600 | 23550 | 381 |
| 396 | 20250109 | 121100 | 9151337700 | 23550 | 23550 | 23550 | 23550 | 121 |
| 397 | 20250109 | 121000 | 9148488150 | 23500 | 23600 | 23600 | 23500 | 752 |
| 398 | 20250109 | 120900 | 9130778500 | 23600 | 23550 | 23600 | 23550 | 399 |
| 399 | 20250109 | 120800 | 9121372550 | 23550 | 23600 | 23600 | 23550 | 193 |
| 400 | 20250109 | 120700 | 9116825600 | 23600 | 23550 | 23600 | 23500 | 380 |
| 401 | 20250109 | 120600 | 9107862450 | 23550 | 23550 | 23550 | 23500 | 1572 |
| 402 | 20250109 | 120500 | 9070910400 | 23550 | 23550 | 23550 | 23550 | 193 |
| 403 | 20250109 | 120400 | 9066365250 | 23550 | 23550 | 23550 | 23550 | 79 |
| 404 | 20250109 | 120300 | 9064504800 | 23550 | 23600 | 23600 | 23500 | 225 |
| 405 | 20250109 | 120200 | 9059210800 | 23550 | 23550 | 23600 | 23500 | 480 |
| 406 | 20250109 | 120100 | 9047908050 | 23550 | 23550 | 23550 | 23550 | 291 |
| 407 | 20250109 | 120000 | 9041055000 | 23550 | 23550 | 23550 | 23500 | 280 |
| 408 | 20250109 | 115900 | 9034465050 | 23550 | 23550 | 23550 | 23550 | 325 |
| 409 | 20250109 | 115800 | 9026811300 | 23550 | 23550 | 23550 | 23550 | 324 |
| 410 | 20250109 | 115700 | 9019181100 | 23550 | 23550 | 23550 | 23500 | 206 |
| 411 | 20250109 | 115600 | 9014330750 | 23550 | 23600 | 23600 | 23500 | 3075 |
| 412 | 20250109 | 115500 | 8941891550 | 23550 | 23550 | 23650 | 23550 | 1688 |
| 413 | 20250109 | 115400 | 8902118100 | 23600 | 23600 | 23600 | 23600 | 275 |
| 414 | 20250109 | 115300 | 8895628100 | 23600 | 23600 | 23600 | 23550 | 3372 |
| 415 | 20250109 | 115200 | 8816051600 | 23600 | 23600 | 23600 | 23600 | 268 |
| 416 | 20250109 | 115100 | 8809726800 | 23600 | 23600 | 23600 | 23550 | 294 |
| 417 | 20250109 | 115000 | 8802801900 | 23600 | 23600 | 23600 | 23550 | 454 |
| 418 | 20250109 | 114900 | 8792089850 | 23600 | 23500 | 23600 | 23500 | 550 |
| 419 | 20250109 | 114800 | 8779138900 | 23550 | 23550 | 23550 | 23550 | 599 |
| 420 | 20250109 | 114700 | 8765032450 | 23550 | 23550 | 23550 | 23500 | 179 |
| 421 | 20250109 | 114600 | 8760817050 | 23550 | 23600 | 23600 | 23550 | 2039 |
| 422 | 20250109 | 114500 | 8712788350 | 23600 | 23600 | 23600 | 23600 | 157 |
| 423 | 20250109 | 114400 | 8709083150 | 23600 | 23600 | 23600 | 23550 | 656 |
| 424 | 20250109 | 114300 | 8693607300 | 23600 | 23600 | 23600 | 23550 | 593 |
| 425 | 20250109 | 114200 | 8679627500 | 23600 | 23500 | 23600 | 23500 | 1041 |
| 426 | 20250109 | 114100 | 8655111600 | 23550 | 23550 | 23550 | 23500 | 505 |
| 427 | 20250109 | 114000 | 8643219100 | 23550 | 23550 | 23600 | 23550 | 976 |
| 428 | 20250109 | 113900 | 8620229000 | 23600 | 23550 | 23600 | 23550 | 398 |
| 429 | 20250109 | 113800 | 8610854350 | 23500 | 23550 | 23550 | 23500 | 384 |
| 430 | 20250109 | 113700 | 8601813250 | 23500 | 23550 | 23550 | 23500 | 2103 |
| 431 | 20250109 | 113600 | 8552392400 | 23550 | 23550 | 23550 | 23550 | 57 |
| 432 | 20250109 | 113500 | 8551050050 | 23550 | 23550 | 23550 | 23550 | 393 |
| 433 | 20250109 | 113400 | 8541794900 | 23550 | 23500 | 23550 | 23500 | 189 |
| 434 | 20250109 | 113300 | 8537348400 | 23550 | 23500 | 23600 | 23500 | 1364 |
| 435 | 20250109 | 113200 | 8505242800 | 23500 | 23550 | 23600 | 23500 | 650 |
| 436 | 20250109 | 113100 | 8489941400 | 23550 | 23600 | 23600 | 23500 | 1512 |
| 437 | 20250109 | 113000 | 8454398800 | 23500 | 23550 | 23550 | 23500 | 310 |
| 438 | 20250109 | 112900 | 8447098600 | 23550 | 23550 | 23550 | 23550 | 231 |
| 439 | 20250109 | 112800 | 8441658550 | 23550 | 23550 | 23550 | 23500 | 658 |
| 440 | 20250109 | 112700 | 8426163350 | 23550 | 23550 | 23550 | 23500 | 193 |
| 441 | 20250109 | 112600 | 8421620950 | 23550 | 23550 | 23550 | 23550 | 427 |
| 442 | 20250109 | 112500 | 8411565100 | 23550 | 23500 | 23550 | 23500 | 232 |
| 443 | 20250109 | 112400 | 8406104650 | 23550 | 23550 | 23550 | 23500 | 85 |
| 444 | 20250109 | 112300 | 8404105150 | 23550 | 23500 | 23550 | 23500 | 229 |
| 445 | 20250109 | 112200 | 8398720900 | 23500 | 23500 | 23500 | 23500 | 228 |
| 446 | 20250109 | 112100 | 8393362900 | 23500 | 23550 | 23550 | 23450 | 1405 |
| 447 | 20250109 | 112000 | 8360405050 | 23550 | 23500 | 23550 | 23450 | 594 |
| 448 | 20250109 | 111900 | 8346426250 | 23500 | 23550 | 23550 | 23450 | 82 |
| 449 | 20250109 | 111800 | 8344498750 | 23550 | 23450 | 23550 | 23450 | 884 |
| 450 | 20250109 | 111700 | 8323725200 | 23500 | 23500 | 23500 | 23500 | 1012 |
| 451 | 20250109 | 111600 | 8299943200 | 23500 | 23500 | 23500 | 23450 | 153 |
| 452 | 20250109 | 111500 | 8296350400 | 23500 | 23550 | 23550 | 23450 | 1864 |
| 453 | 20250109 | 111400 | 8252621300 | 23550 | 23500 | 23550 | 23500 | 397 |
| 454 | 20250109 | 111300 | 8243278100 | 23450 | 23500 | 23500 | 23450 | 276 |
| 455 | 20250109 | 111200 | 8236793000 | 23500 | 23550 | 23550 | 23500 | 2087 |
| 456 | 20250109 | 111100 | 8187742800 | 23550 | 23600 | 23600 | 23550 | 214 |
| 457 | 20250109 | 111000 | 8182700150 | 23600 | 23500 | 23600 | 23500 | 295 |
| 458 | 20250109 | 110900 | 8175744600 | 23600 | 23600 | 23600 | 23500 | 104 |
| 459 | 20250109 | 110800 | 8173295400 | 23600 | 23600 | 23600 | 23500 | 1071 |
| 460 | 20250109 | 110700 | 8148061850 | 23600 | 23600 | 23600 | 23550 | 345 |
| 461 | 20250109 | 110600 | 8139921950 | 23600 | 23600 | 23600 | 23550 | 296 |
| 462 | 20250109 | 110500 | 8132948600 | 23600 | 23500 | 23600 | 23500 | 343 |
| 463 | 20250109 | 110400 | 8124875000 | 23500 | 23600 | 23600 | 23500 | 151 |
| 464 | 20250109 | 110300 | 8121317800 | 23600 | 23500 | 23600 | 23500 | 88 |
| 465 | 20250109 | 110200 | 8119246200 | 23500 | 23550 | 23600 | 23500 | 614 |
| 466 | 20250109 | 110100 | 8104779900 | 23500 | 23600 | 23600 | 23500 | 1510 |
| 467 | 20250109 | 110000 | 8069218800 | 23600 | 23600 | 23600 | 23550 | 88 |
| 468 | 20250109 | 105900 | 8067143550 | 23600 | 23600 | 23600 | 23550 | 261 |
| 469 | 20250109 | 105800 | 8060984100 | 23600 | 23600 | 23600 | 23550 | 398 |
| 470 | 20250109 | 105700 | 8051592900 | 23550 | 23600 | 23600 | 23550 | 734 |
| 471 | 20250109 | 105600 | 8034273300 | 23600 | 23600 | 23600 | 23550 | 4093 |
| 472 | 20250109 | 105500 | 7937681100 | 23600 | 23550 | 23600 | 23500 | 1442 |
| 473 | 20250109 | 105400 | 7903683100 | 23550 | 23550 | 23600 | 23500 | 1086 |
| 474 | 20250109 | 105300 | 7878113200 | 23500 | 23550 | 23600 | 23500 | 635 |
| 475 | 20250109 | 105200 | 7863163300 | 23550 | 23550 | 23550 | 23500 | 427 |
| 476 | 20250109 | 105100 | 7853109400 | 23550 | 23550 | 23550 | 23550 | 1332 |
| 477 | 20250109 | 105000 | 7821740800 | 23550 | 23450 | 23550 | 23450 | 529 |
| 478 | 20250109 | 104900 | 7809307600 | 23500 | 23500 | 23500 | 23450 | 491 |
| 479 | 20250109 | 104800 | 7797771750 | 23500 | 23500 | 23500 | 23450 | 967 |
| 480 | 20250109 | 104700 | 7775092300 | 23500 | 23500 | 23500 | 23450 | 755 |
| 481 | 20250109 | 104600 | 7757351400 | 23550 | 23500 | 23550 | 23500 | 131 |
| 482 | 20250109 | 104500 | 7754269100 | 23450 | 23500 | 23550 | 23450 | 1184 |
| 483 | 20250109 | 104400 | 7726433250 | 23500 | 23500 | 23550 | 23500 | 1525 |
| 484 | 20250109 | 104300 | 7690592550 | 23550 | 23500 | 23550 | 23500 | 547 |
| 485 | 20250109 | 104200 | 7677735950 | 23500 | 23500 | 23500 | 23450 | 1290 |
| 486 | 20250109 | 104100 | 7647424350 | 23500 | 23500 | 23500 | 23450 | 278 |
| 487 | 20250109 | 104000 | 7640896800 | 23500 | 23450 | 23500 | 23450 | 1224 |
| 488 | 20250109 | 103900 | 7612169300 | 23450 | 23400 | 23450 | 23400 | 2134 |
| 489 | 20250109 | 103800 | 7562232850 | 23400 | 23450 | 23450 | 23350 | 205 |
| 490 | 20250109 | 103700 | 7557441400 | 23400 | 23400 | 23450 | 23400 | 1492 |
| 491 | 20250109 | 103600 | 7522528550 | 23450 | 23400 | 23450 | 23400 | 624 |
| 492 | 20250109 | 103500 | 7507897200 | 23400 | 23400 | 23450 | 23400 | 1855 |
| 493 | 20250109 | 103400 | 7464489300 | 23450 | 23500 | 23500 | 23450 | 230 |
| 494 | 20250109 | 103300 | 7459091200 | 23450 | 23450 | 23500 | 23400 | 475 |
| 495 | 20250109 | 103200 | 7447941150 | 23450 | 23350 | 23450 | 23350 | 135 |
| 496 | 20250109 | 103100 | 7444781250 | 23400 | 23350 | 23450 | 23350 | 721 |
| 497 | 20250109 | 103000 | 7427906050 | 23350 | 23400 | 23400 | 23350 | 2407 |
| 498 | 20250109 | 102900 | 7371603000 | 23400 | 23350 | 23400 | 23350 | 486 |
| 499 | 20250109 | 102800 | 7360233100 | 23350 | 23350 | 23400 | 23350 | 296 |
| 500 | 20250109 | 102700 | 7353317650 | 23400 | 23300 | 23400 | 23250 | 2476 |
| 501 | 20250109 | 102600 | 7295518450 | 23350 | 23350 | 23350 | 23250 | 4945 |
| 502 | 20250109 | 102500 | 7180292950 | 23350 | 23400 | 23400 | 23300 | 3209 |
| 503 | 20250109 | 102400 | 7105386400 | 23400 | 23400 | 23400 | 23350 | 156 |
| 504 | 20250109 | 102300 | 7101740800 | 23350 | 23350 | 23400 | 23350 | 568 |
| 505 | 20250109 | 102200 | 7088470350 | 23350 | 23400 | 23400 | 23300 | 817 |
| 506 | 20250109 | 102100 | 7069414850 | 23350 | 23400 | 23450 | 23300 | 3321 |
| 507 | 20250109 | 102000 | 6991863950 | 23350 | 23400 | 23450 | 23350 | 1900 |
| 508 | 20250109 | 101900 | 6947418000 | 23400 | 23350 | 23450 | 23350 | 2493 |
| 509 | 20250109 | 101800 | 6889073450 | 23350 | 23550 | 23550 | 23350 | 22482 |
| 510 | 20250109 | 101700 | 6363389400 | 23500 | 23550 | 23550 | 23500 | 1055 |
| 511 | 20250109 | 101600 | 6338547800 | 23550 | 23500 | 23550 | 23500 | 1609 |
| 512 | 20250109 | 101500 | 6300727300 | 23500 | 23500 | 23500 | 23400 | 20749 |
| 513 | 20250109 | 101400 | 5815067350 | 23500 | 23600 | 23600 | 23400 | 21355 |
| 514 | 20250109 | 101300 | 5313904750 | 23600 | 23550 | 23600 | 23550 | 176 |
| 515 | 20250109 | 101200 | 5309756450 | 23600 | 23600 | 23600 | 23550 | 834 |
| 516 | 20250109 | 101100 | 5290101100 | 23600 | 23550 | 23600 | 23550 | 1006 |
| 517 | 20250109 | 101000 | 5266361600 | 23550 | 23600 | 23600 | 23550 | 1985 |
| 518 | 20250109 | 100900 | 5219588500 | 23600 | 23600 | 23600 | 23550 | 481 |
| 519 | 20250109 | 100800 | 5208237250 | 23550 | 23600 | 23600 | 23550 | 617 |
| 520 | 20250109 | 100700 | 5193703650 | 23600 | 23550 | 23600 | 23550 | 686 |
| 521 | 20250109 | 100600 | 5177547700 | 23550 | 23550 | 23550 | 23500 | 770 |
| 522 | 20250109 | 100500 | 5159419300 | 23550 | 23500 | 23550 | 23500 | 99 |
| 523 | 20250109 | 100400 | 5157089750 | 23500 | 23450 | 23500 | 23450 | 756 |
| 524 | 20250109 | 100300 | 5139330850 | 23500 | 23500 | 23500 | 23450 | 1308 |
| 525 | 20250109 | 100200 | 5108655400 | 23500 | 23450 | 23500 | 23450 | 1049 |
| 526 | 20250109 | 100100 | 5084005350 | 23450 | 23500 | 23550 | 23450 | 462 |
| 527 | 20250109 | 100000 | 5073150500 | 23450 | 23450 | 23550 | 23450 | 3895 |
| 528 | 20250109 | 095900 | 4981794000 | 23450 | 23600 | 23650 | 23450 | 16305 |
| 529 | 20250109 | 095800 | 4598067400 | 23650 | 23600 | 23700 | 23600 | 493 |
| 530 | 20250109 | 095700 | 4586418450 | 23650 | 23650 | 23700 | 23600 | 538 |
| 531 | 20250109 | 095600 | 4573691800 | 23650 | 23600 | 23650 | 23600 | 715 |
| 532 | 20250109 | 095500 | 4556807600 | 23650 | 23700 | 23700 | 23600 | 6641 |
| 533 | 20250109 | 095400 | 4399923550 | 23700 | 23700 | 23700 | 23650 | 244 |
| 534 | 20250109 | 095300 | 4394140800 | 23700 | 23700 | 23750 | 23650 | 326 |
| 535 | 20250109 | 095200 | 4386419450 | 23700 | 23700 | 23700 | 23650 | 1236 |
| 536 | 20250109 | 095100 | 4357126300 | 23650 | 23650 | 23650 | 23650 | 305 |
| 537 | 20250109 | 095000 | 4349913050 | 23700 | 23700 | 23700 | 23650 | 1460 |
| 538 | 20250109 | 094900 | 4315381900 | 23700 | 23750 | 23750 | 23650 | 2178 |
| 539 | 20250109 | 094800 | 4263723500 | 23750 | 23700 | 23750 | 23700 | 425 |
| 540 | 20250109 | 094700 | 4253650650 | 23700 | 23700 | 23750 | 23650 | 956 |
| 541 | 20250109 | 094600 | 4231014850 | 23650 | 23650 | 23700 | 23650 | 681 |
| 542 | 20250109 | 094500 | 4214909150 | 23700 | 23650 | 23700 | 23650 | 57 |
| 543 | 20250109 | 094400 | 4213560250 | 23650 | 23650 | 23700 | 23600 | 1069 |
| 544 | 20250109 | 094300 | 4188280300 | 23650 | 23650 | 23700 | 23600 | 2615 |
| 545 | 20250109 | 094200 | 4126429300 | 23650 | 23700 | 23700 | 23600 | 3787 |
| 546 | 20250109 | 094100 | 4036876850 | 23750 | 23750 | 23750 | 23650 | 5587 |
| 547 | 20250109 | 094000 | 3904452550 | 23700 | 23750 | 23800 | 23700 | 5213 |
| 548 | 20250109 | 093900 | 3780613850 | 23800 | 23750 | 23800 | 23700 | 1871 |
| 549 | 20250109 | 093800 | 3736187800 | 23750 | 23750 | 23800 | 23700 | 4555 |
| 550 | 20250109 | 093700 | 3628105600 | 23800 | 23850 | 23850 | 23750 | 3623 |
| 551 | 20250109 | 093600 | 3541832100 | 23800 | 23850 | 23900 | 23800 | 1930 |
| 552 | 20250109 | 093500 | 3495770500 | 23850 | 23850 | 23900 | 23850 | 1401 |
| 553 | 20250109 | 093400 | 3462289150 | 23850 | 23950 | 23950 | 23850 | 3328 |
| 554 | 20250109 | 093300 | 3382817100 | 23950 | 23850 | 23950 | 23850 | 1177 |
| 555 | 20250109 | 093200 | 3354647050 | 23850 | 23900 | 23900 | 23850 | 856 |
| 556 | 20250109 | 093100 | 3334197750 | 23950 | 23850 | 23950 | 23850 | 1187 |
| 557 | 20250109 | 093000 | 3305803800 | 23900 | 23900 | 23900 | 23800 | 1708 |
| 558 | 20250109 | 092900 | 3265050250 | 23900 | 23900 | 23950 | 23900 | 1291 |
| 559 | 20250109 | 092800 | 3234194700 | 23900 | 23900 | 23900 | 23800 | 5556 |
| 560 | 20250109 | 092700 | 3101597250 | 23950 | 24100 | 24100 | 23950 | 4078 |
| 561 | 20250109 | 092600 | 3003732450 | 24100 | 24100 | 24100 | 24000 | 4158 |
| 562 | 20250109 | 092500 | 2903646550 | 24100 | 23950 | 24100 | 23950 | 2724 |
| 563 | 20250109 | 092400 | 2838168400 | 23950 | 24050 | 24050 | 23900 | 4906 |
| 564 | 20250109 | 092300 | 2720681800 | 24000 | 24000 | 24100 | 23950 | 4828 |
| 565 | 20250109 | 092200 | 2604648800 | 24000 | 23950 | 24000 | 23900 | 3645 |
| 566 | 20250109 | 092100 | 2517285650 | 23950 | 23900 | 24000 | 23900 | 3423 |
| 567 | 20250109 | 092000 | 2435358050 | 23950 | 23850 | 23950 | 23850 | 1507 |
| 568 | 20250109 | 091900 | 2399344350 | 23850 | 23800 | 23850 | 23800 | 402 |
| 569 | 20250109 | 091800 | 2389774600 | 23800 | 23800 | 23900 | 23750 | 1907 |
| 570 | 20250109 | 091700 | 2344399250 | 23800 | 23800 | 23850 | 23750 | 3501 |
| 571 | 20250109 | 091600 | 2261028900 | 23750 | 23850 | 23850 | 23750 | 3261 |
| 572 | 20250109 | 091500 | 2183415600 | 23850 | 23750 | 23850 | 23750 | 2563 |
| 573 | 20250109 | 091400 | 2122410350 | 23750 | 23800 | 23850 | 23750 | 3263 |
| 574 | 20250109 | 091300 | 2044757500 | 23800 | 23900 | 23900 | 23750 | 4302 |
| 575 | 20250109 | 091200 | 1942282700 | 23900 | 23800 | 23900 | 23750 | 2990 |
| 576 | 20250109 | 091100 | 1870996950 | 23800 | 23850 | 23850 | 23750 | 2004 |
| 577 | 20250109 | 091000 | 1823287050 | 23850 | 23800 | 23900 | 23700 | 5474 |
| 578 | 20250109 | 090900 | 1692899950 | 23800 | 23750 | 23800 | 23700 | 3829 |
| 579 | 20250109 | 090800 | 1601958300 | 23700 | 23700 | 23800 | 23700 | 4413 |
| 580 | 20250109 | 090700 | 1497250000 | 23700 | 23850 | 23850 | 23700 | 8722 |
| 581 | 20250109 | 090600 | 1289979250 | 23850 | 23900 | 23900 | 23800 | 3577 |
| 582 | 20250109 | 090500 | 1204665950 | 23850 | 23900 | 23900 | 23850 | 1722 |
| 583 | 20250109 | 090400 | 1163588250 | 23850 | 23900 | 23950 | 23850 | 1561 |
| 584 | 20250109 | 090300 | 1126333450 | 23850 | 23900 | 23900 | 23800 | 7159 |
| 585 | 20250109 | 090200 | 955546800 | 23900 | 24100 | 24100 | 23900 | 12138 |
| 586 | 20250109 | 090100 | 665165350 | 24050 | 24050 | 24200 | 24000 | 5145 |
| 587 | 20250109 | 090000 | 541334350 | 24150 | 24200 | 24200 | 24000 | 21455 |