34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250103 | 193400 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 2874 |
| 3 | 20250103 | 193300 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 4 | 20250103 | 193200 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 5 | 20250103 | 193100 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 6 | 20250103 | 193000 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 7 | 20250103 | 192900 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 8 | 20250103 | 192800 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 9 | 20250103 | 192700 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 10 | 20250103 | 192600 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 11 | 20250103 | 192500 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 12 | 20250103 | 192400 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 13 | 20250103 | 192300 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 14 | 20250103 | 192200 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 15 | 20250103 | 192100 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 16 | 20250103 | 192000 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 17 | 20250103 | 191900 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 18 | 20250103 | 191800 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 19 | 20250103 | 191700 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 20 | 20250103 | 191600 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 21 | 20250103 | 191500 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 22 | 20250103 | 191400 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 23 | 20250103 | 191300 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 24 | 20250103 | 191200 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 25 | 20250103 | 191100 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 26 | 20250103 | 191000 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 27 | 20250103 | 190900 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 28 | 20250103 | 190800 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 29 | 20250103 | 190700 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 30 | 20250103 | 190600 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 31 | 20250103 | 190500 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 32 | 20250103 | 190400 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 2874 |
| 33 | 20250103 | 190300 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 34 | 20250103 | 190200 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 35 | 20250103 | 190100 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 36 | 20250103 | 190000 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 37 | 20250103 | 185900 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 38 | 20250103 | 185800 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 39 | 20250103 | 185700 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 40 | 20250103 | 185600 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 41 | 20250103 | 185500 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 42 | 20250103 | 185400 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 43 | 20250103 | 185300 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 44 | 20250103 | 185200 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 45 | 20250103 | 185100 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 46 | 20250103 | 185000 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 47 | 20250103 | 184900 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 48 | 20250103 | 184800 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 49 | 20250103 | 184700 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 50 | 20250103 | 184600 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 51 | 20250103 | 184500 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 52 | 20250103 | 184400 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 53 | 20250103 | 184300 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 54 | 20250103 | 184200 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 55 | 20250103 | 184100 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 56 | 20250103 | 184000 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 57 | 20250103 | 183900 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 58 | 20250103 | 183800 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 59 | 20250103 | 183700 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 60 | 20250103 | 183600 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 61 | 20250103 | 183500 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 62 | 20250103 | 183400 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 2874 |
| 63 | 20250103 | 183300 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 64 | 20250103 | 183200 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 65 | 20250103 | 183100 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 66 | 20250103 | 183000 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 67 | 20250103 | 182900 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 68 | 20250103 | 182800 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 69 | 20250103 | 182700 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 70 | 20250103 | 182600 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 71 | 20250103 | 182500 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 72 | 20250103 | 182400 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 73 | 20250103 | 182300 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 74 | 20250103 | 182200 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 75 | 20250103 | 182100 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 76 | 20250103 | 182000 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 77 | 20250103 | 181900 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 78 | 20250103 | 181800 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 79 | 20250103 | 181700 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 80 | 20250103 | 181600 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 81 | 20250103 | 181500 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 82 | 20250103 | 181400 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 83 | 20250103 | 181300 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 84 | 20250103 | 181200 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 85 | 20250103 | 181100 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 86 | 20250103 | 181000 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 87 | 20250103 | 180900 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 88 | 20250103 | 180800 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 89 | 20250103 | 180700 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 90 | 20250103 | 180600 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 91 | 20250103 | 180500 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 92 | 20250103 | 180400 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 2874 |
| 93 | 20250103 | 180300 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 94 | 20250103 | 180200 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 95 | 20250103 | 180100 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 96 | 20250103 | 180000 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 97 | 20250103 | 175900 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 98 | 20250103 | 175800 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 99 | 20250103 | 175700 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 100 | 20250103 | 175600 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 101 | 20250103 | 175500 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 102 | 20250103 | 175400 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 103 | 20250103 | 175300 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 104 | 20250103 | 175200 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 105 | 20250103 | 175100 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 106 | 20250103 | 175000 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 107 | 20250103 | 174900 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 108 | 20250103 | 174800 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 109 | 20250103 | 174700 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 110 | 20250103 | 174600 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 111 | 20250103 | 174500 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 112 | 20250103 | 174400 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 113 | 20250103 | 174300 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 114 | 20250103 | 174200 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 115 | 20250103 | 174100 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 116 | 20250103 | 174000 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 117 | 20250103 | 173900 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 118 | 20250103 | 173800 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 119 | 20250103 | 173700 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 120 | 20250103 | 173600 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 121 | 20250103 | 173500 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 122 | 20250103 | 173400 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 2874 |
| 123 | 20250103 | 173300 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 124 | 20250103 | 173200 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 125 | 20250103 | 173100 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 126 | 20250103 | 173000 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 127 | 20250103 | 172900 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 128 | 20250103 | 172800 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 129 | 20250103 | 172700 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 130 | 20250103 | 172600 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 131 | 20250103 | 172500 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 132 | 20250103 | 172400 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 133 | 20250103 | 172300 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 134 | 20250103 | 172200 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 135 | 20250103 | 172100 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 136 | 20250103 | 172000 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 137 | 20250103 | 171900 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 138 | 20250103 | 171800 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 139 | 20250103 | 171700 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 140 | 20250103 | 171600 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 141 | 20250103 | 171500 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 142 | 20250103 | 171400 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 143 | 20250103 | 171300 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 144 | 20250103 | 171200 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 145 | 20250103 | 171100 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 146 | 20250103 | 171000 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 147 | 20250103 | 170900 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 148 | 20250103 | 170800 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 149 | 20250103 | 170700 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 150 | 20250103 | 170600 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 151 | 20250103 | 170500 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 152 | 20250103 | 170400 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 2874 |
| 153 | 20250103 | 170300 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 154 | 20250103 | 170200 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 155 | 20250103 | 170100 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 156 | 20250103 | 170000 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 157 | 20250103 | 165900 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 158 | 20250103 | 165800 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 159 | 20250103 | 165700 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 160 | 20250103 | 165600 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 161 | 20250103 | 165500 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 162 | 20250103 | 165400 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 163 | 20250103 | 165300 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 164 | 20250103 | 165200 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 165 | 20250103 | 165100 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 166 | 20250103 | 165000 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 167 | 20250103 | 164900 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 168 | 20250103 | 164800 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 169 | 20250103 | 164700 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 170 | 20250103 | 164600 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 171 | 20250103 | 164500 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 172 | 20250103 | 164400 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 173 | 20250103 | 164300 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 174 | 20250103 | 164200 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 175 | 20250103 | 164100 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 176 | 20250103 | 164000 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 177 | 20250103 | 163900 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 178 | 20250103 | 163800 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 179 | 20250103 | 163700 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 180 | 20250103 | 163600 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 181 | 20250103 | 163500 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 182 | 20250103 | 163400 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 2874 |
| 183 | 20250103 | 163300 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 184 | 20250103 | 163200 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 185 | 20250103 | 163100 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 186 | 20250103 | 163000 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 187 | 20250103 | 162900 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 188 | 20250103 | 162800 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 189 | 20250103 | 162700 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 190 | 20250103 | 162600 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 191 | 20250103 | 162500 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 192 | 20250103 | 162400 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 193 | 20250103 | 162300 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 194 | 20250103 | 162200 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 195 | 20250103 | 162100 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 196 | 20250103 | 162000 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 197 | 20250103 | 161900 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 198 | 20250103 | 161800 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 199 | 20250103 | 161700 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 200 | 20250103 | 161600 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 201 | 20250103 | 161500 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 202 | 20250103 | 161400 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 203 | 20250103 | 161300 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 204 | 20250103 | 161200 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 205 | 20250103 | 161100 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 206 | 20250103 | 161000 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 207 | 20250103 | 160900 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 208 | 20250103 | 160800 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 209 | 20250103 | 160700 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 210 | 20250103 | 160600 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 211 | 20250103 | 160500 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 212 | 20250103 | 160400 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 2874 |
| 213 | 20250103 | 160300 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 214 | 20250103 | 160200 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 215 | 20250103 | 160100 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 216 | 20250103 | 160000 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 217 | 20250103 | 155900 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 218 | 20250103 | 155800 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 219 | 20250103 | 155700 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 220 | 20250103 | 155600 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 221 | 20250103 | 155500 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 222 | 20250103 | 155400 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 223 | 20250103 | 155300 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 224 | 20250103 | 155200 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 225 | 20250103 | 155100 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 226 | 20250103 | 155000 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 227 | 20250103 | 154900 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 228 | 20250103 | 154800 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 229 | 20250103 | 154700 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 230 | 20250103 | 154600 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 231 | 20250103 | 154500 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 232 | 20250103 | 154400 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 233 | 20250103 | 154300 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 234 | 20250103 | 154200 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 235 | 20250103 | 154100 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 236 | 20250103 | 154000 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 237 | 20250103 | 153900 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 238 | 20250103 | 153800 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 239 | 20250103 | 153700 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 240 | 20250103 | 153600 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 241 | 20250103 | 153500 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 242 | 20250103 | 153400 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 2874 |
| 243 | 20250103 | 153300 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 244 | 20250103 | 153200 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 245 | 20250103 | 153100 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 246 | 20250103 | 153000 | 4870550200 | 43950 | 43950 | 43950 | 43950 | 2874 |
| 247 | 20250103 | 152900 | 4744237900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 248 | 20250103 | 152800 | 4744237900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 249 | 20250103 | 152700 | 4744237900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 250 | 20250103 | 152600 | 4744237900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 251 | 20250103 | 152500 | 4744237900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 252 | 20250103 | 152400 | 4744237900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 253 | 20250103 | 152300 | 4744237900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 254 | 20250103 | 152200 | 4744237900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 255 | 20250103 | 152100 | 4744237900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 256 | 20250103 | 152000 | 4744237900 | 43950 | 43950 | 43950 | 43950 | 0 |
| 257 | 20250103 | 151900 | 4744237900 | 43950 | 43900 | 44000 | 43900 | 714 |
| 258 | 20250103 | 151800 | 4712892150 | 43900 | 43900 | 43950 | 43900 | 59 |
| 259 | 20250103 | 151700 | 4710301300 | 43950 | 43900 | 44000 | 43900 | 374 |
| 260 | 20250103 | 151600 | 4693876800 | 43900 | 43900 | 43950 | 43900 | 182 |
| 261 | 20250103 | 151500 | 4685884250 | 43900 | 43950 | 44000 | 43900 | 367 |
| 262 | 20250103 | 151400 | 4669752000 | 44000 | 43950 | 44000 | 43900 | 370 |
| 263 | 20250103 | 151300 | 4653488550 | 43900 | 43900 | 43950 | 43850 | 897 |
| 264 | 20250103 | 151200 | 4614112200 | 43900 | 43900 | 43900 | 43850 | 275 |
| 265 | 20250103 | 151100 | 4602051100 | 43900 | 43850 | 43900 | 43850 | 390 |
| 266 | 20250103 | 151000 | 4584946550 | 43900 | 43850 | 43900 | 43850 | 304 |
| 267 | 20250103 | 150900 | 4571615600 | 43900 | 43900 | 43900 | 43850 | 465 |
| 268 | 20250103 | 150800 | 4551223000 | 43900 | 43900 | 43900 | 43850 | 227 |
| 269 | 20250103 | 150700 | 4541268000 | 43850 | 43900 | 43900 | 43850 | 400 |
| 270 | 20250103 | 150600 | 4523726200 | 43850 | 43850 | 43900 | 43850 | 291 |
| 271 | 20250103 | 150500 | 4510965250 | 43900 | 43900 | 43900 | 43850 | 278 |
| 272 | 20250103 | 150400 | 4498774050 | 43900 | 43900 | 43900 | 43850 | 768 |
| 273 | 20250103 | 150300 | 4465060300 | 43850 | 43850 | 43900 | 43850 | 255 |
| 274 | 20250103 | 150200 | 4453877250 | 43900 | 43950 | 43950 | 43850 | 356 |
| 275 | 20250103 | 150100 | 4438247850 | 43900 | 43900 | 43950 | 43850 | 487 |
| 276 | 20250103 | 150000 | 4416874700 | 43900 | 43900 | 43950 | 43900 | 306 |
| 277 | 20250103 | 145900 | 4403440100 | 43950 | 43950 | 43950 | 43900 | 262 |
| 278 | 20250103 | 145800 | 4391937250 | 43900 | 44000 | 44000 | 43900 | 96 |
| 279 | 20250103 | 145700 | 4387717150 | 44000 | 44000 | 44000 | 43950 | 257 |
| 280 | 20250103 | 145600 | 4376420700 | 43950 | 43900 | 43950 | 43900 | 702 |
| 281 | 20250103 | 145500 | 4345581450 | 43950 | 43900 | 43950 | 43900 | 268 |
| 282 | 20250103 | 145400 | 4333815600 | 43950 | 43900 | 43950 | 43900 | 541 |
| 283 | 20250103 | 145300 | 4310063600 | 43950 | 43900 | 43950 | 43900 | 305 |
| 284 | 20250103 | 145200 | 4296671850 | 43950 | 43900 | 43950 | 43900 | 244 |
| 285 | 20250103 | 145100 | 4285959000 | 43950 | 43950 | 43950 | 43900 | 324 |
| 286 | 20250103 | 145000 | 4271726450 | 44000 | 44000 | 44000 | 43950 | 120 |
| 287 | 20250103 | 144900 | 4266451750 | 44000 | 43950 | 44000 | 43950 | 157 |
| 288 | 20250103 | 144800 | 4259550150 | 43950 | 43950 | 44000 | 43950 | 253 |
| 289 | 20250103 | 144700 | 4248430250 | 44000 | 44000 | 44000 | 43950 | 82 |
| 290 | 20250103 | 144600 | 4244824750 | 43950 | 44000 | 44000 | 43950 | 101 |
| 291 | 20250103 | 144500 | 4240385350 | 43900 | 44000 | 44000 | 43900 | 627 |
| 292 | 20250103 | 144400 | 4212843600 | 44000 | 43950 | 44000 | 43950 | 82 |
| 293 | 20250103 | 144300 | 4209238200 | 43950 | 43950 | 44000 | 43950 | 87 |
| 294 | 20250103 | 144200 | 4205413750 | 44000 | 44000 | 44000 | 43950 | 108 |
| 295 | 20250103 | 144100 | 4200665550 | 43950 | 43950 | 44000 | 43950 | 101 |
| 296 | 20250103 | 144000 | 4196226150 | 43950 | 43950 | 44000 | 43950 | 213 |
| 297 | 20250103 | 143900 | 4186863650 | 44000 | 43900 | 44000 | 43900 | 380 |
| 298 | 20250103 | 143800 | 4170172650 | 43900 | 43950 | 43950 | 43900 | 100 |
| 299 | 20250103 | 143700 | 4165782000 | 43900 | 43900 | 43950 | 43900 | 64 |
| 300 | 20250103 | 143600 | 4162971000 | 43900 | 43950 | 43950 | 43900 | 85 |
| 301 | 20250103 | 143500 | 4159238800 | 43950 | 43950 | 43950 | 43900 | 161 |
| 302 | 20250103 | 143400 | 4152169300 | 43900 | 43900 | 43950 | 43900 | 210 |
| 303 | 20250103 | 143300 | 4142949750 | 43950 | 43950 | 43950 | 43900 | 146 |
| 304 | 20250103 | 143200 | 4136539350 | 43950 | 43900 | 43950 | 43900 | 107 |
| 305 | 20250103 | 143100 | 4131840550 | 43900 | 43900 | 43950 | 43900 | 70 |
| 306 | 20250103 | 143000 | 4128767000 | 43900 | 43900 | 43950 | 43900 | 289 |
| 307 | 20250103 | 142900 | 4116077050 | 43900 | 43950 | 43950 | 43900 | 43 |
| 308 | 20250103 | 142800 | 4114187950 | 43950 | 43950 | 43950 | 43900 | 205 |
| 309 | 20250103 | 142700 | 4105182950 | 43950 | 43950 | 44000 | 43900 | 169 |
| 310 | 20250103 | 142600 | 4097755750 | 43950 | 43950 | 44000 | 43900 | 546 |
| 311 | 20250103 | 142500 | 4073759050 | 43950 | 43950 | 43950 | 43900 | 288 |
| 312 | 20250103 | 142400 | 4061114250 | 43900 | 43850 | 43900 | 43800 | 173 |
| 313 | 20250103 | 142300 | 4053525250 | 43850 | 43850 | 43900 | 43850 | 599 |
| 314 | 20250103 | 142200 | 4027257950 | 43950 | 43950 | 43950 | 43900 | 102 |
| 315 | 20250103 | 142100 | 4022779150 | 43900 | 43850 | 43900 | 43850 | 194 |
| 316 | 20250103 | 142000 | 4014269900 | 43850 | 43900 | 43900 | 43800 | 67 |
| 317 | 20250103 | 141900 | 4011332700 | 43900 | 43800 | 43900 | 43800 | 106 |
| 318 | 20250103 | 141800 | 4006686400 | 43850 | 43850 | 43900 | 43800 | 154 |
| 319 | 20250103 | 141700 | 3999935400 | 43800 | 43850 | 43850 | 43800 | 73 |
| 320 | 20250103 | 141600 | 3996737050 | 43800 | 43850 | 43850 | 43800 | 361 |
| 321 | 20250103 | 141500 | 3980907250 | 43850 | 43800 | 43850 | 43800 | 131 |
| 322 | 20250103 | 141400 | 3975166000 | 43800 | 43850 | 43900 | 43800 | 181 |
| 323 | 20250103 | 141300 | 3967231150 | 43850 | 43850 | 43900 | 43800 | 121 |
| 324 | 20250103 | 141200 | 3961927150 | 43850 | 43850 | 43900 | 43800 | 97 |
| 325 | 20250103 | 141100 | 3957673650 | 43850 | 43850 | 43950 | 43800 | 118 |
| 326 | 20250103 | 141000 | 3952498000 | 43900 | 43800 | 43900 | 43800 | 143 |
| 327 | 20250103 | 140900 | 3946227350 | 43850 | 43800 | 43900 | 43800 | 127 |
| 328 | 20250103 | 140800 | 3940663400 | 43800 | 43850 | 43850 | 43800 | 131 |
| 329 | 20250103 | 140700 | 3934924950 | 43850 | 43800 | 43850 | 43800 | 139 |
| 330 | 20250103 | 140600 | 3928832550 | 43800 | 43800 | 43850 | 43800 | 126 |
| 331 | 20250103 | 140500 | 3923313200 | 43850 | 43850 | 43850 | 43800 | 155 |
| 332 | 20250103 | 140400 | 3916522550 | 43800 | 43800 | 43850 | 43750 | 209 |
| 333 | 20250103 | 140300 | 3907368200 | 43800 | 43800 | 43850 | 43750 | 108 |
| 334 | 20250103 | 140200 | 3902638050 | 43900 | 43750 | 43900 | 43750 | 87 |
| 335 | 20250103 | 140100 | 3898829950 | 43750 | 43800 | 43800 | 43750 | 97 |
| 336 | 20250103 | 140000 | 3894582000 | 43800 | 43800 | 43950 | 43800 | 174 |
| 337 | 20250103 | 135900 | 3886954100 | 43850 | 43800 | 43850 | 43800 | 239 |
| 338 | 20250103 | 135800 | 3876482750 | 43850 | 43850 | 43850 | 43800 | 144 |
| 339 | 20250103 | 135700 | 3870170000 | 43800 | 43800 | 43850 | 43800 | 165 |
| 340 | 20250103 | 135600 | 3862942500 | 43800 | 43850 | 43850 | 43800 | 58 |
| 341 | 20250103 | 135500 | 3860402050 | 43800 | 43850 | 43950 | 43800 | 713 |
| 342 | 20250103 | 135400 | 3829136600 | 43850 | 43850 | 43850 | 43850 | 152 |
| 343 | 20250103 | 135300 | 3822471400 | 43850 | 43800 | 43850 | 43800 | 283 |
| 344 | 20250103 | 135200 | 3810073300 | 43800 | 43950 | 43950 | 43800 | 2308 |
| 345 | 20250103 | 135100 | 3708958900 | 43800 | 43800 | 43850 | 43800 | 31 |
| 346 | 20250103 | 135000 | 3707600550 | 43850 | 43800 | 43950 | 43800 | 224 |
| 347 | 20250103 | 134900 | 3697786800 | 43800 | 43950 | 43950 | 43800 | 2171 |
| 348 | 20250103 | 134800 | 3602566450 | 43950 | 43950 | 44000 | 43900 | 150 |
| 349 | 20250103 | 134700 | 3595974600 | 43950 | 43950 | 43950 | 43950 | 79 |
| 350 | 20250103 | 134600 | 3592502550 | 44000 | 43900 | 44000 | 43900 | 226 |
| 351 | 20250103 | 134500 | 3582571050 | 43950 | 43950 | 43950 | 43900 | 236 |
| 352 | 20250103 | 134400 | 3572200800 | 43900 | 43950 | 43950 | 43900 | 64 |
| 353 | 20250103 | 134300 | 3569388700 | 43900 | 43900 | 43950 | 43900 | 202 |
| 354 | 20250103 | 134200 | 3560515400 | 43900 | 43950 | 43950 | 43900 | 63 |
| 355 | 20250103 | 134100 | 3557748200 | 43950 | 43900 | 43950 | 43900 | 292 |
| 356 | 20250103 | 134000 | 3544921250 | 43900 | 43900 | 43950 | 43900 | 145 |
| 357 | 20250103 | 133900 | 3538553250 | 43850 | 43950 | 43950 | 43800 | 99 |
| 358 | 20250103 | 133800 | 3534209850 | 43900 | 43850 | 43900 | 43800 | 793 |
| 359 | 20250103 | 133700 | 3499429600 | 43900 | 43850 | 43900 | 43850 | 209 |
| 360 | 20250103 | 133600 | 3490264750 | 43850 | 43850 | 43900 | 43850 | 31 |
| 361 | 20250103 | 133500 | 3488904900 | 43900 | 43900 | 43950 | 43900 | 129 |
| 362 | 20250103 | 133400 | 3483240100 | 43900 | 43900 | 43950 | 43900 | 129 |
| 363 | 20250103 | 133300 | 3477576500 | 43950 | 43800 | 43950 | 43800 | 145 |
| 364 | 20250103 | 133200 | 3471219900 | 43900 | 43850 | 43900 | 43800 | 1570 |
| 365 | 20250103 | 133100 | 3402397550 | 43950 | 43950 | 43950 | 43850 | 1737 |
| 366 | 20250103 | 133000 | 3326202600 | 43950 | 43950 | 43950 | 43950 | 151 |
| 367 | 20250103 | 132900 | 3319566150 | 43950 | 43950 | 44000 | 43950 | 47 |
| 368 | 20250103 | 132800 | 3317500000 | 43950 | 43950 | 43950 | 43950 | 229 |
| 369 | 20250103 | 132700 | 3307435450 | 43950 | 43950 | 44000 | 43950 | 54 |
| 370 | 20250103 | 132600 | 3305061700 | 44000 | 44050 | 44050 | 43950 | 176 |
| 371 | 20250103 | 132500 | 3297326200 | 44050 | 44000 | 44050 | 43950 | 66 |
| 372 | 20250103 | 132400 | 3294423600 | 44000 | 44050 | 44050 | 43950 | 81 |
| 373 | 20250103 | 132300 | 3290861700 | 44000 | 44050 | 44050 | 44000 | 191 |
| 374 | 20250103 | 132200 | 3282456000 | 44050 | 44050 | 44050 | 44050 | 201 |
| 375 | 20250103 | 132100 | 3273601950 | 44100 | 44050 | 44100 | 44050 | 212 |
| 376 | 20250103 | 132000 | 3264262350 | 44050 | 44050 | 44100 | 44050 | 248 |
| 377 | 20250103 | 131900 | 3253329600 | 44050 | 44100 | 44100 | 44050 | 166 |
| 378 | 20250103 | 131800 | 3246014800 | 44100 | 44000 | 44100 | 44000 | 135 |
| 379 | 20250103 | 131700 | 3240069300 | 44000 | 44000 | 44000 | 43950 | 29 |
| 380 | 20250103 | 131600 | 3238793350 | 43950 | 44000 | 44000 | 43950 | 234 |
| 381 | 20250103 | 131500 | 3228507750 | 44050 | 44050 | 44050 | 44000 | 152 |
| 382 | 20250103 | 131400 | 3221814200 | 44050 | 44050 | 44050 | 44050 | 83 |
| 383 | 20250103 | 131300 | 3218158050 | 44050 | 44050 | 44100 | 44050 | 124 |
| 384 | 20250103 | 131200 | 3212695400 | 44050 | 44000 | 44050 | 44000 | 115 |
| 385 | 20250103 | 131100 | 3207633750 | 44000 | 43850 | 44100 | 43850 | 591 |
| 386 | 20250103 | 131000 | 3181629050 | 43900 | 43950 | 43950 | 43900 | 1447 |
| 387 | 20250103 | 130900 | 3118100000 | 43950 | 43900 | 43950 | 43900 | 135 |
| 388 | 20250103 | 130800 | 3112173250 | 43900 | 43950 | 44000 | 43900 | 34 |
| 389 | 20250103 | 130700 | 3110678550 | 43950 | 43950 | 43950 | 43900 | 398 |
| 390 | 20250103 | 130600 | 3093187200 | 43900 | 43950 | 44000 | 43900 | 437 |
| 391 | 20250103 | 130500 | 3073980750 | 43950 | 44050 | 44050 | 43950 | 137 |
| 392 | 20250103 | 130400 | 3067956900 | 44000 | 44000 | 44000 | 44000 | 178 |
| 393 | 20250103 | 130300 | 3060124900 | 44000 | 44000 | 44000 | 44000 | 97 |
| 394 | 20250103 | 130200 | 3055856900 | 43950 | 43950 | 43950 | 43950 | 124 |
| 395 | 20250103 | 130100 | 3050407100 | 43950 | 43950 | 44000 | 43950 | 56 |
| 396 | 20250103 | 130000 | 3047945300 | 43950 | 43950 | 43950 | 43950 | 314 |
| 397 | 20250103 | 125900 | 3034145000 | 43950 | 43900 | 43950 | 43900 | 25 |
| 398 | 20250103 | 125800 | 3033046950 | 43900 | 43900 | 43950 | 43900 | 85 |
| 399 | 20250103 | 125700 | 3029313150 | 43900 | 43900 | 43900 | 43900 | 91 |
| 400 | 20250103 | 125600 | 3025318250 | 43900 | 43900 | 43950 | 43900 | 102 |
| 401 | 20250103 | 125500 | 3020839850 | 43900 | 44000 | 44000 | 43900 | 209 |
| 402 | 20250103 | 125400 | 3011656100 | 44000 | 43950 | 44000 | 43950 | 142 |
| 403 | 20250103 | 125300 | 3005414650 | 43900 | 43900 | 43900 | 43900 | 24 |
| 404 | 20250103 | 125200 | 3004361050 | 43950 | 43900 | 43950 | 43900 | 111 |
| 405 | 20250103 | 125100 | 2999487700 | 43900 | 44000 | 44000 | 43900 | 31 |
| 406 | 20250103 | 125000 | 2998125800 | 43900 | 43900 | 43950 | 43900 | 239 |
| 407 | 20250103 | 124900 | 2987628700 | 43900 | 43950 | 44000 | 43900 | 355 |
| 408 | 20250103 | 124800 | 2972027950 | 43950 | 43950 | 43950 | 43950 | 141 |
| 409 | 20250103 | 124700 | 2965831000 | 43950 | 43900 | 43950 | 43900 | 155 |
| 410 | 20250103 | 124600 | 2959020950 | 43900 | 43900 | 43900 | 43850 | 129 |
| 411 | 20250103 | 124500 | 2953357900 | 43950 | 43850 | 43950 | 43850 | 107 |
| 412 | 20250103 | 124400 | 2948664750 | 43850 | 43900 | 43900 | 43850 | 122 |
| 413 | 20250103 | 124300 | 2943314600 | 43850 | 43850 | 43850 | 43850 | 153 |
| 414 | 20250103 | 124200 | 2936605550 | 43850 | 43900 | 43950 | 43850 | 69 |
| 415 | 20250103 | 124100 | 2933577100 | 43900 | 43900 | 43950 | 43900 | 159 |
| 416 | 20250103 | 124000 | 2926591950 | 43900 | 43900 | 44000 | 43900 | 121 |
| 417 | 20250103 | 123900 | 2921273950 | 43900 | 43850 | 44100 | 43850 | 81 |
| 418 | 20250103 | 123800 | 2917720000 | 44100 | 43900 | 44100 | 43900 | 400 |
| 419 | 20250103 | 123700 | 2900108000 | 44050 | 43900 | 44050 | 43900 | 233 |
| 420 | 20250103 | 123600 | 2889852800 | 43900 | 44000 | 44000 | 43900 | 333 |
| 421 | 20250103 | 123500 | 2875204000 | 43900 | 44000 | 44000 | 43900 | 53 |
| 422 | 20250103 | 123400 | 2872876400 | 43900 | 43950 | 43950 | 43900 | 215 |
| 423 | 20250103 | 123300 | 2863427200 | 43950 | 44000 | 44000 | 43950 | 94 |
| 424 | 20250103 | 123200 | 2859295400 | 43950 | 43950 | 43950 | 43950 | 53 |
| 425 | 20250103 | 123100 | 2856966050 | 44000 | 43900 | 44000 | 43900 | 414 |
| 426 | 20250103 | 123000 | 2838770600 | 43950 | 43900 | 44000 | 43900 | 318 |
| 427 | 20250103 | 122900 | 2824792050 | 43950 | 43850 | 43950 | 43850 | 584 |
| 428 | 20250103 | 122800 | 2799156200 | 43800 | 43800 | 43900 | 43750 | 2143 |
| 429 | 20250103 | 122700 | 2705238500 | 43800 | 43750 | 43900 | 43750 | 582 |
| 430 | 20250103 | 122600 | 2679749900 | 43750 | 43800 | 43900 | 43750 | 468 |
| 431 | 20250103 | 122500 | 2659252700 | 43800 | 43850 | 43850 | 43800 | 1133 |
| 432 | 20250103 | 122400 | 2609595850 | 43900 | 43850 | 43900 | 43850 | 132 |
| 433 | 20250103 | 122300 | 2603807200 | 43850 | 43850 | 43900 | 43850 | 44 |
| 434 | 20250103 | 122200 | 2601877300 | 43850 | 43850 | 43900 | 43850 | 118 |
| 435 | 20250103 | 122100 | 2596702950 | 43850 | 43850 | 43900 | 43850 | 80 |
| 436 | 20250103 | 122000 | 2593194500 | 43850 | 43850 | 43900 | 43850 | 146 |
| 437 | 20250103 | 121900 | 2586787400 | 43850 | 43850 | 43900 | 43850 | 124 |
| 438 | 20250103 | 121800 | 2581349450 | 43850 | 43900 | 43900 | 43850 | 52 |
| 439 | 20250103 | 121700 | 2579069050 | 43900 | 43850 | 43900 | 43850 | 199 |
| 440 | 20250103 | 121600 | 2570334100 | 44000 | 43850 | 44000 | 43850 | 132 |
| 441 | 20250103 | 121500 | 2564529800 | 43850 | 43850 | 43900 | 43850 | 170 |
| 442 | 20250103 | 121400 | 2557075250 | 43900 | 43850 | 44000 | 43850 | 3092 |
| 443 | 20250103 | 121300 | 2421070200 | 43800 | 43800 | 43850 | 43800 | 123 |
| 444 | 20250103 | 121200 | 2415681050 | 43850 | 43800 | 43900 | 43800 | 65 |
| 445 | 20250103 | 121100 | 2412831400 | 43800 | 43900 | 43900 | 43750 | 62 |
| 446 | 20250103 | 121000 | 2410116350 | 43800 | 43800 | 43850 | 43750 | 281 |
| 447 | 20250103 | 120900 | 2397809700 | 43850 | 43800 | 43900 | 43800 | 75 |
| 448 | 20250103 | 120800 | 2394522100 | 43800 | 43800 | 43850 | 43800 | 127 |
| 449 | 20250103 | 120700 | 2388959350 | 43800 | 43800 | 43850 | 43800 | 208 |
| 450 | 20250103 | 120600 | 2379840250 | 43800 | 43800 | 43800 | 43750 | 201 |
| 451 | 20250103 | 120500 | 2371038650 | 43850 | 43750 | 43850 | 43750 | 1026 |
| 452 | 20250103 | 120400 | 2326105150 | 43750 | 43750 | 43750 | 43700 | 240 |
| 453 | 20250103 | 120300 | 2315605950 | 43700 | 43750 | 43750 | 43700 | 96 |
| 454 | 20250103 | 120200 | 2311408200 | 43750 | 43750 | 43800 | 43700 | 126 |
| 455 | 20250103 | 120100 | 2305898050 | 43750 | 43700 | 43750 | 43700 | 256 |
| 456 | 20250103 | 120000 | 2294709150 | 43700 | 43650 | 43700 | 43650 | 473 |
| 457 | 20250103 | 115900 | 2274041550 | 43700 | 43650 | 43700 | 43650 | 86 |
| 458 | 20250103 | 115800 | 2270287100 | 43650 | 43650 | 43700 | 43650 | 141 |
| 459 | 20250103 | 115700 | 2264132000 | 43650 | 43700 | 43700 | 43650 | 235 |
| 460 | 20250103 | 115600 | 2253865550 | 43700 | 43650 | 43700 | 43650 | 118 |
| 461 | 20250103 | 115500 | 2248713550 | 43650 | 43650 | 43700 | 43650 | 141 |
| 462 | 20250103 | 115400 | 2242558450 | 43650 | 43700 | 43700 | 43650 | 226 |
| 463 | 20250103 | 115300 | 2232691800 | 43650 | 43650 | 43700 | 43650 | 127 |
| 464 | 20250103 | 115200 | 2227147700 | 43650 | 43650 | 43650 | 43650 | 1025 |
| 465 | 20250103 | 115100 | 2182406450 | 43650 | 43700 | 43700 | 43650 | 249 |
| 466 | 20250103 | 115000 | 2171528550 | 43700 | 43750 | 43750 | 43700 | 43 |
| 467 | 20250103 | 114900 | 2169648950 | 43700 | 43750 | 43750 | 43700 | 130 |
| 468 | 20250103 | 114800 | 2163965400 | 43750 | 43750 | 43750 | 43700 | 88 |
| 469 | 20250103 | 114700 | 2160116800 | 43700 | 43700 | 43750 | 43700 | 106 |
| 470 | 20250103 | 114600 | 2155484550 | 43750 | 43700 | 43750 | 43700 | 116 |
| 471 | 20250103 | 114500 | 2150414800 | 43700 | 43750 | 43750 | 43700 | 112 |
| 472 | 20250103 | 114400 | 2145519400 | 43700 | 43700 | 43750 | 43700 | 130 |
| 473 | 20250103 | 114300 | 2139837950 | 43700 | 43750 | 43750 | 43700 | 140 |
| 474 | 20250103 | 114200 | 2133715100 | 43750 | 43700 | 43750 | 43700 | 19 |
| 475 | 20250103 | 114100 | 2132884750 | 43750 | 43700 | 43750 | 43700 | 201 |
| 476 | 20250103 | 114000 | 2124094550 | 43700 | 43700 | 43750 | 43650 | 131 |
| 477 | 20250103 | 113900 | 2118371050 | 43750 | 43700 | 43750 | 43700 | 127 |
| 478 | 20250103 | 113800 | 2112818150 | 43700 | 43700 | 43700 | 43700 | 75 |
| 479 | 20250103 | 113700 | 2109540650 | 43750 | 43650 | 43750 | 43650 | 157 |
| 480 | 20250103 | 113600 | 2102683550 | 43650 | 43700 | 43750 | 43650 | 101 |
| 481 | 20250103 | 113500 | 2098271950 | 43700 | 43650 | 43700 | 43650 | 45 |
| 482 | 20250103 | 113400 | 2096307550 | 43650 | 43650 | 43650 | 43650 | 310 |
| 483 | 20250103 | 113300 | 2082776050 | 43650 | 43650 | 43650 | 43600 | 76 |
| 484 | 20250103 | 113200 | 2079461600 | 43650 | 43600 | 43650 | 43600 | 1230 |
| 485 | 20250103 | 113100 | 2025833150 | 43650 | 43650 | 43650 | 43650 | 222 |
| 486 | 20250103 | 113000 | 2016142850 | 43700 | 43650 | 43700 | 43650 | 188 |
| 487 | 20250103 | 112900 | 2007936150 | 43700 | 43700 | 43700 | 43600 | 287 |
| 488 | 20250103 | 112800 | 1995411000 | 43650 | 43650 | 43650 | 43600 | 104 |
| 489 | 20250103 | 112700 | 1990871500 | 43650 | 43650 | 43700 | 43650 | 354 |
| 490 | 20250103 | 112600 | 1975418900 | 43650 | 43700 | 43700 | 43650 | 10 |
| 491 | 20250103 | 112500 | 1974982300 | 43700 | 43700 | 43700 | 43650 | 300 |
| 492 | 20250103 | 112400 | 1961877050 | 43700 | 43700 | 43700 | 43650 | 43 |
| 493 | 20250103 | 112300 | 1959999450 | 43700 | 43750 | 43750 | 43650 | 131 |
| 494 | 20250103 | 112200 | 1954280450 | 43650 | 43650 | 43800 | 43600 | 833 |
| 495 | 20250103 | 112100 | 1917930750 | 43650 | 43750 | 43750 | 43650 | 94 |
| 496 | 20250103 | 112000 | 1913822850 | 43650 | 43800 | 43800 | 43650 | 249 |
| 497 | 20250103 | 111900 | 1902938500 | 43800 | 43700 | 43800 | 43700 | 75 |
| 498 | 20250103 | 111800 | 1899659000 | 43750 | 43800 | 43800 | 43700 | 22 |
| 499 | 20250103 | 111700 | 1898696650 | 43700 | 43700 | 43750 | 43650 | 1782 |
| 500 | 20250103 | 111600 | 1820871800 | 43750 | 43700 | 43750 | 43700 | 20 |
| 501 | 20250103 | 111500 | 1819997150 | 43800 | 43750 | 43800 | 43700 | 174 |
| 502 | 20250103 | 111400 | 1812383100 | 43750 | 43750 | 43750 | 43700 | 19 |
| 503 | 20250103 | 111300 | 1811551950 | 43700 | 43700 | 43750 | 43700 | 184 |
| 504 | 20250103 | 111200 | 1803510350 | 43700 | 43750 | 43800 | 43700 | 127 |
| 505 | 20250103 | 111100 | 1797952500 | 43800 | 43750 | 43800 | 43750 | 44 |
| 506 | 20250103 | 111000 | 1796026900 | 43750 | 43850 | 43850 | 43750 | 429 |
| 507 | 20250103 | 110900 | 1777254850 | 43800 | 43750 | 43800 | 43750 | 194 |
| 508 | 20250103 | 110800 | 1768761250 | 43750 | 43750 | 43800 | 43750 | 58 |
| 509 | 20250103 | 110700 | 1766222900 | 43800 | 43750 | 43800 | 43750 | 39 |
| 510 | 20250103 | 110600 | 1764516600 | 43750 | 43850 | 43900 | 43750 | 1389 |
| 511 | 20250103 | 110500 | 1703667850 | 43850 | 43850 | 43850 | 43850 | 40 |
| 512 | 20250103 | 110400 | 1701913850 | 43900 | 43850 | 43900 | 43850 | 101 |
| 513 | 20250103 | 110300 | 1697484550 | 43850 | 43900 | 43900 | 43850 | 42 |
| 514 | 20250103 | 110200 | 1695642300 | 43850 | 43850 | 43850 | 43850 | 43 |
| 515 | 20250103 | 110100 | 1693756750 | 43900 | 43850 | 43900 | 43850 | 135 |
| 516 | 20250103 | 110000 | 1687836400 | 43900 | 43900 | 43900 | 43850 | 77 |
| 517 | 20250103 | 105900 | 1684459550 | 43850 | 43850 | 43900 | 43850 | 104 |
| 518 | 20250103 | 105800 | 1679896850 | 43850 | 43900 | 43900 | 43850 | 29 |
| 519 | 20250103 | 105700 | 1678624250 | 43900 | 43900 | 43900 | 43850 | 53 |
| 520 | 20250103 | 105600 | 1676299450 | 43850 | 43900 | 43950 | 43850 | 104 |
| 521 | 20250103 | 105500 | 1671736300 | 43850 | 43850 | 43950 | 43850 | 70 |
| 522 | 20250103 | 105400 | 1668665250 | 43950 | 43900 | 43950 | 43850 | 71 |
| 523 | 20250103 | 105300 | 1665550650 | 43850 | 43900 | 43950 | 43850 | 58 |
| 524 | 20250103 | 105200 | 1663006100 | 43950 | 43900 | 43950 | 43900 | 46 |
| 525 | 20250103 | 105100 | 1660986000 | 43900 | 43900 | 43950 | 43850 | 216 |
| 526 | 20250103 | 105000 | 1651495150 | 43950 | 43900 | 43950 | 43900 | 424 |
| 527 | 20250103 | 104900 | 1632863600 | 43900 | 43950 | 43950 | 43900 | 80 |
| 528 | 20250103 | 104800 | 1629349300 | 43950 | 43900 | 43950 | 43900 | 14 |
| 529 | 20250103 | 104700 | 1628734450 | 43900 | 43900 | 43950 | 43900 | 29 |
| 530 | 20250103 | 104600 | 1627460850 | 43900 | 43850 | 43950 | 43850 | 295 |
| 531 | 20250103 | 104500 | 1614507150 | 43850 | 43850 | 43900 | 43850 | 62 |
| 532 | 20250103 | 104400 | 1611787900 | 43850 | 43850 | 43850 | 43850 | 104 |
| 533 | 20250103 | 104300 | 1607227500 | 43900 | 43900 | 43900 | 43850 | 20 |
| 534 | 20250103 | 104200 | 1606349950 | 43850 | 43900 | 43900 | 43850 | 98 |
| 535 | 20250103 | 104100 | 1602051650 | 43850 | 43900 | 43900 | 43850 | 44 |
| 536 | 20250103 | 104000 | 1600120850 | 43850 | 43900 | 43900 | 43850 | 186 |
| 537 | 20250103 | 103900 | 1591959100 | 43900 | 43900 | 43900 | 43900 | 0 |
| 538 | 20250103 | 103800 | 1591959100 | 43900 | 43900 | 43900 | 43900 | 47 |
| 539 | 20250103 | 103700 | 1589895800 | 43900 | 43900 | 43900 | 43900 | 20 |
| 540 | 20250103 | 103600 | 1589017800 | 43900 | 43850 | 43900 | 43850 | 93 |
| 541 | 20250103 | 103500 | 1584938950 | 43850 | 43950 | 43950 | 43850 | 95 |
| 542 | 20250103 | 103400 | 1580768250 | 43950 | 43900 | 43950 | 43900 | 27 |
| 543 | 20250103 | 103300 | 1579582900 | 43950 | 43900 | 43950 | 43900 | 22 |
| 544 | 20250103 | 103200 | 1578616400 | 43900 | 43900 | 43900 | 43900 | 88 |
| 545 | 20250103 | 103100 | 1574753200 | 43850 | 43900 | 43950 | 43850 | 439 |
| 546 | 20250103 | 103000 | 1555482000 | 43900 | 43900 | 43900 | 43900 | 37 |
| 547 | 20250103 | 102900 | 1553857700 | 43950 | 43900 | 43950 | 43900 | 94 |
| 548 | 20250103 | 102800 | 1549730600 | 43900 | 43850 | 43900 | 43850 | 86 |
| 549 | 20250103 | 102700 | 1545958150 | 43900 | 43900 | 43900 | 43900 | 102 |
| 550 | 20250103 | 102600 | 1541480350 | 43900 | 43950 | 44000 | 43900 | 94 |
| 551 | 20250103 | 102500 | 1537348600 | 43950 | 44000 | 44000 | 43850 | 101 |
| 552 | 20250103 | 102400 | 1532912800 | 44000 | 44000 | 44000 | 44000 | 10 |
| 553 | 20250103 | 102300 | 1532472800 | 44000 | 43850 | 44000 | 43850 | 69 |
| 554 | 20250103 | 102200 | 1529441750 | 44000 | 43850 | 44000 | 43850 | 137 |
| 555 | 20250103 | 102100 | 1523432800 | 43900 | 43900 | 44000 | 43850 | 250 |
| 556 | 20250103 | 102000 | 1512456050 | 43900 | 43950 | 43950 | 43900 | 98 |
| 557 | 20250103 | 101900 | 1508149050 | 43950 | 44000 | 44000 | 43950 | 111 |
| 558 | 20250103 | 101800 | 1503267550 | 43950 | 44050 | 44100 | 43950 | 185 |
| 559 | 20250103 | 101700 | 1495123900 | 44050 | 43950 | 44050 | 43950 | 153 |
| 560 | 20250103 | 101600 | 1488392350 | 43900 | 44100 | 44100 | 43900 | 50 |
| 561 | 20250103 | 101500 | 1486194500 | 44000 | 44100 | 44100 | 44000 | 129 |
| 562 | 20250103 | 101400 | 1480513100 | 44050 | 44100 | 44100 | 44050 | 49 |
| 563 | 20250103 | 101300 | 1478354200 | 44000 | 44100 | 44100 | 44000 | 302 |
| 564 | 20250103 | 101200 | 1465043600 | 44000 | 44050 | 44050 | 44000 | 213 |
| 565 | 20250103 | 101100 | 1455665200 | 44000 | 44050 | 44050 | 44000 | 84 |
| 566 | 20250103 | 101000 | 1451967400 | 44000 | 44050 | 44050 | 43950 | 646 |
| 567 | 20250103 | 100900 | 1423543050 | 44050 | 44050 | 44050 | 44050 | 46 |
| 568 | 20250103 | 100800 | 1421516750 | 44050 | 44050 | 44050 | 44000 | 47 |
| 569 | 20250103 | 100700 | 1419447600 | 44050 | 44000 | 44050 | 44000 | 119 |
| 570 | 20250103 | 100600 | 1414205750 | 43900 | 43900 | 44050 | 43900 | 88 |
| 571 | 20250103 | 100500 | 1410341550 | 44050 | 44100 | 44100 | 43600 | 3047 |
| 572 | 20250103 | 100400 | 1276499250 | 44150 | 44100 | 44150 | 44100 | 58 |
| 573 | 20250103 | 100300 | 1273938900 | 44100 | 44200 | 44250 | 44100 | 2101 |
| 574 | 20250103 | 100200 | 1181248050 | 44250 | 44200 | 44250 | 44150 | 143 |
| 575 | 20250103 | 100100 | 1174927850 | 44200 | 44200 | 44200 | 44150 | 296 |
| 576 | 20250103 | 100000 | 1161846300 | 44200 | 44200 | 44200 | 44150 | 80 |
| 577 | 20250103 | 095900 | 1158311950 | 44200 | 44150 | 44200 | 44150 | 198 |
| 578 | 20250103 | 095800 | 1149568100 | 44150 | 44200 | 44200 | 44150 | 98 |
| 579 | 20250103 | 095700 | 1145239100 | 44200 | 44250 | 44250 | 44200 | 443 |
| 580 | 20250103 | 095600 | 1125658450 | 44250 | 44250 | 44250 | 44200 | 31 |
| 581 | 20250103 | 095500 | 1124286900 | 44300 | 44300 | 44300 | 44200 | 1585 |
| 582 | 20250103 | 095400 | 1054081300 | 44200 | 44200 | 44200 | 44200 | 259 |
| 583 | 20250103 | 095300 | 1042633500 | 44200 | 44200 | 44300 | 44200 | 117 |
| 584 | 20250103 | 095200 | 1037461050 | 44300 | 44250 | 44300 | 44250 | 153 |
| 585 | 20250103 | 095100 | 1030685800 | 44250 | 44200 | 44250 | 44200 | 99 |
| 586 | 20250103 | 095000 | 1026305200 | 44200 | 44300 | 44300 | 44200 | 415 |
| 587 | 20250103 | 094900 | 1007928900 | 44450 | 44350 | 44450 | 44350 | 36 |
| 588 | 20250103 | 094800 | 1006331300 | 44450 | 44350 | 44450 | 44300 | 74 |
| 589 | 20250103 | 094700 | 1003047050 | 44300 | 44450 | 44450 | 44300 | 55 |
| 590 | 20250103 | 094600 | 1000609650 | 44300 | 44450 | 44550 | 44300 | 252 |
| 591 | 20250103 | 094500 | 989429700 | 44400 | 44400 | 44400 | 44350 | 70 |
| 592 | 20250103 | 094400 | 986325100 | 44400 | 44450 | 44450 | 44400 | 649 |
| 593 | 20250103 | 094300 | 957497500 | 44550 | 44550 | 44550 | 44550 | 153 |
| 594 | 20250103 | 094200 | 950681350 | 44550 | 44550 | 44550 | 44400 | 34 |
| 595 | 20250103 | 094100 | 949169800 | 44600 | 44600 | 44600 | 44400 | 240 |
| 596 | 20250103 | 094000 | 938482350 | 44450 | 44500 | 44600 | 44450 | 71 |
| 597 | 20250103 | 093900 | 935324650 | 44600 | 44500 | 44600 | 44500 | 39 |
| 598 | 20250103 | 093800 | 933588650 | 44500 | 44450 | 44500 | 44450 | 73 |
| 599 | 20250103 | 093700 | 930343750 | 44400 | 44450 | 44450 | 44400 | 152 |
| 600 | 20250103 | 093600 | 923594400 | 44450 | 44450 | 44450 | 44400 | 178 |
| 601 | 20250103 | 093500 | 915682950 | 44450 | 44500 | 44500 | 44450 | 72 |
| 602 | 20250103 | 093400 | 912479450 | 44500 | 44500 | 44500 | 44400 | 113 |
| 603 | 20250103 | 093300 | 907456950 | 44500 | 44550 | 44550 | 44500 | 97 |
| 604 | 20250103 | 093200 | 903136800 | 44550 | 44700 | 44700 | 44550 | 42 |
| 605 | 20250103 | 093100 | 901263600 | 44700 | 44700 | 44750 | 44600 | 1314 |
| 606 | 20250103 | 093000 | 842581200 | 44700 | 44700 | 44750 | 44700 | 206 |
| 607 | 20250103 | 092900 | 833371650 | 44650 | 44550 | 44750 | 44500 | 3817 |
| 608 | 20250103 | 092800 | 663137300 | 44550 | 44500 | 44550 | 44500 | 1051 |
| 609 | 20250103 | 092700 | 616353450 | 44500 | 44400 | 44500 | 44300 | 1100 |
| 610 | 20250103 | 092600 | 567462400 | 44400 | 44400 | 44400 | 44400 | 20 |
| 611 | 20250103 | 092500 | 566574400 | 44400 | 44250 | 44400 | 44150 | 357 |
| 612 | 20250103 | 092400 | 550798850 | 44350 | 44300 | 44400 | 44250 | 955 |
| 613 | 20250103 | 092300 | 508451750 | 44100 | 44250 | 44300 | 44100 | 142 |
| 614 | 20250103 | 092200 | 502171600 | 44100 | 44300 | 44300 | 44100 | 683 |
| 615 | 20250103 | 092100 | 472023650 | 44200 | 44150 | 44250 | 44150 | 731 |
| 616 | 20250103 | 092000 | 439711450 | 44150 | 44150 | 44300 | 44100 | 414 |
| 617 | 20250103 | 091900 | 421446900 | 44150 | 44150 | 44150 | 44150 | 66 |
| 618 | 20250103 | 091800 | 418533000 | 44200 | 44200 | 44300 | 44150 | 859 |
| 619 | 20250103 | 091700 | 380588200 | 44200 | 44300 | 44400 | 44150 | 427 |
| 620 | 20250103 | 091600 | 361696850 | 44300 | 44400 | 44400 | 44300 | 119 |
| 621 | 20250103 | 091500 | 356420550 | 44450 | 44450 | 44450 | 44300 | 131 |
| 622 | 20250103 | 091400 | 350608800 | 44350 | 44350 | 44350 | 44300 | 74 |
| 623 | 20250103 | 091300 | 347329400 | 44400 | 44450 | 44450 | 44350 | 470 |
| 624 | 20250103 | 091200 | 326441500 | 44450 | 44500 | 44500 | 44400 | 2049 |
| 625 | 20250103 | 091100 | 235374650 | 44550 | 44500 | 44550 | 44500 | 50 |
| 626 | 20250103 | 091000 | 233149600 | 44450 | 44450 | 44450 | 44350 | 472 |
| 627 | 20250103 | 090900 | 212190300 | 44400 | 44450 | 44450 | 44350 | 274 |
| 628 | 20250103 | 090800 | 200014700 | 44450 | 44400 | 44550 | 44400 | 205 |
| 629 | 20250103 | 090700 | 190904300 | 44450 | 44550 | 44550 | 44450 | 618 |
| 630 | 20250103 | 090600 | 163423550 | 44550 | 44550 | 44600 | 44550 | 1105 |
| 631 | 20250103 | 090500 | 114172500 | 44550 | 44500 | 44550 | 44450 | 211 |
| 632 | 20250103 | 090400 | 104776050 | 44550 | 44500 | 44550 | 44400 | 324 |
| 633 | 20250103 | 090300 | 90358550 | 44550 | 44450 | 44550 | 44350 | 565 |
| 634 | 20250103 | 090200 | 65245650 | 44350 | 44400 | 44450 | 44350 | 449 |
| 635 | 20250103 | 090100 | 45307700 | 44350 | 44400 | 44400 | 44250 | 561 |
| 636 | 20250103 | 090000 | 20429600 | 44400 | 44100 | 44400 | 44100 | 462 |