35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 192700 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 436453 |
| 3 | 20250109 | 192600 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 4 | 20250109 | 192500 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 5 | 20250109 | 192400 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 6 | 20250109 | 192300 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 7 | 20250109 | 192200 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 8 | 20250109 | 192100 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 9 | 20250109 | 192000 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 10 | 20250109 | 191900 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 11 | 20250109 | 191800 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 12 | 20250109 | 191700 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 13 | 20250109 | 191600 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 14 | 20250109 | 191500 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 15 | 20250109 | 191400 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 16 | 20250109 | 191300 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 17 | 20250109 | 191200 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 18 | 20250109 | 191100 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 19 | 20250109 | 191000 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 20 | 20250109 | 190900 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 21 | 20250109 | 190800 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 22 | 20250109 | 190700 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 23 | 20250109 | 190600 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 24 | 20250109 | 190500 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 25 | 20250109 | 190400 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 26 | 20250109 | 190300 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 27 | 20250109 | 190200 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 28 | 20250109 | 190100 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 29 | 20250109 | 190000 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 30 | 20250109 | 185900 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 31 | 20250109 | 185800 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 32 | 20250109 | 185700 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 436453 |
| 33 | 20250109 | 185600 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 34 | 20250109 | 185500 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 35 | 20250109 | 185400 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 36 | 20250109 | 185300 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 37 | 20250109 | 185200 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 38 | 20250109 | 185100 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 39 | 20250109 | 185000 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 40 | 20250109 | 184900 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 41 | 20250109 | 184800 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 42 | 20250109 | 184700 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 43 | 20250109 | 184600 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 44 | 20250109 | 184500 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 45 | 20250109 | 184400 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 46 | 20250109 | 184300 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 47 | 20250109 | 184200 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 48 | 20250109 | 184100 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 49 | 20250109 | 184000 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 50 | 20250109 | 183900 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 51 | 20250109 | 183800 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 52 | 20250109 | 183700 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 53 | 20250109 | 183600 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 54 | 20250109 | 183500 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 55 | 20250109 | 183400 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 56 | 20250109 | 183300 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 57 | 20250109 | 183200 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 58 | 20250109 | 183100 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 59 | 20250109 | 183000 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 60 | 20250109 | 182900 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 61 | 20250109 | 182800 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 62 | 20250109 | 182700 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 436453 |
| 63 | 20250109 | 182600 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 64 | 20250109 | 182500 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 65 | 20250109 | 182400 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 66 | 20250109 | 182300 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 67 | 20250109 | 182200 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 68 | 20250109 | 182100 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 69 | 20250109 | 182000 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 70 | 20250109 | 181900 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 71 | 20250109 | 181800 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 72 | 20250109 | 181700 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 73 | 20250109 | 181600 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 74 | 20250109 | 181500 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 75 | 20250109 | 181400 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 76 | 20250109 | 181300 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 77 | 20250109 | 181200 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 78 | 20250109 | 181100 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 79 | 20250109 | 181000 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 80 | 20250109 | 180900 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 81 | 20250109 | 180800 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 82 | 20250109 | 180700 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 83 | 20250109 | 180600 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 84 | 20250109 | 180500 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 85 | 20250109 | 180400 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 86 | 20250109 | 180300 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 87 | 20250109 | 180200 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 88 | 20250109 | 180100 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 89 | 20250109 | 180000 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 90 | 20250109 | 175900 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 91 | 20250109 | 175800 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 92 | 20250109 | 175700 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 436453 |
| 93 | 20250109 | 175600 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 94 | 20250109 | 175500 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 95 | 20250109 | 175400 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 96 | 20250109 | 175300 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 97 | 20250109 | 175200 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 98 | 20250109 | 175100 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 99 | 20250109 | 175000 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 100 | 20250109 | 174900 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 101 | 20250109 | 174800 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 102 | 20250109 | 174700 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 103 | 20250109 | 174600 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 104 | 20250109 | 174500 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 105 | 20250109 | 174400 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 106 | 20250109 | 174300 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 107 | 20250109 | 174200 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 108 | 20250109 | 174100 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 109 | 20250109 | 174000 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 110 | 20250109 | 173900 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 111 | 20250109 | 173800 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 112 | 20250109 | 173700 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 113 | 20250109 | 173600 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 114 | 20250109 | 173500 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 115 | 20250109 | 173400 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 116 | 20250109 | 173300 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 117 | 20250109 | 173200 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 118 | 20250109 | 173100 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 119 | 20250109 | 173000 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 120 | 20250109 | 172900 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 121 | 20250109 | 172800 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 122 | 20250109 | 172700 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 436453 |
| 123 | 20250109 | 172600 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 124 | 20250109 | 172500 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 125 | 20250109 | 172400 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 126 | 20250109 | 172300 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 127 | 20250109 | 172200 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 128 | 20250109 | 172100 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 129 | 20250109 | 172000 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 130 | 20250109 | 171900 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 131 | 20250109 | 171800 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 132 | 20250109 | 171700 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 133 | 20250109 | 171600 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 134 | 20250109 | 171500 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 135 | 20250109 | 171400 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 136 | 20250109 | 171300 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 137 | 20250109 | 171200 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 138 | 20250109 | 171100 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 139 | 20250109 | 171000 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 140 | 20250109 | 170900 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 141 | 20250109 | 170800 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 142 | 20250109 | 170700 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 143 | 20250109 | 170600 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 144 | 20250109 | 170500 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 145 | 20250109 | 170400 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 146 | 20250109 | 170300 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 147 | 20250109 | 170200 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 148 | 20250109 | 170100 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 149 | 20250109 | 170000 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 150 | 20250109 | 165900 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 151 | 20250109 | 165800 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 152 | 20250109 | 165700 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 436453 |
| 153 | 20250109 | 165600 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 154 | 20250109 | 165500 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 155 | 20250109 | 165400 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 156 | 20250109 | 165300 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 157 | 20250109 | 165200 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 158 | 20250109 | 165100 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 159 | 20250109 | 165000 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 160 | 20250109 | 164900 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 161 | 20250109 | 164800 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 162 | 20250109 | 164700 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 163 | 20250109 | 164600 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 164 | 20250109 | 164500 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 165 | 20250109 | 164400 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 166 | 20250109 | 164300 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 167 | 20250109 | 164200 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 168 | 20250109 | 164100 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 169 | 20250109 | 164000 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 170 | 20250109 | 163900 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 171 | 20250109 | 163800 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 172 | 20250109 | 163700 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 173 | 20250109 | 163600 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 174 | 20250109 | 163500 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 175 | 20250109 | 163400 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 176 | 20250109 | 163300 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 177 | 20250109 | 163200 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 178 | 20250109 | 163100 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 179 | 20250109 | 163000 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 180 | 20250109 | 162900 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 181 | 20250109 | 162800 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 182 | 20250109 | 162700 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 436453 |
| 183 | 20250109 | 162600 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 184 | 20250109 | 162500 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 185 | 20250109 | 162400 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 186 | 20250109 | 162300 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 187 | 20250109 | 162200 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 188 | 20250109 | 162100 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 189 | 20250109 | 162000 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 190 | 20250109 | 161900 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 191 | 20250109 | 161800 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 192 | 20250109 | 161700 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 193 | 20250109 | 161600 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 194 | 20250109 | 161500 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 195 | 20250109 | 161400 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 196 | 20250109 | 161300 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 197 | 20250109 | 161200 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 198 | 20250109 | 161100 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 199 | 20250109 | 161000 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 200 | 20250109 | 160900 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 201 | 20250109 | 160800 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 202 | 20250109 | 160700 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 203 | 20250109 | 160600 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 204 | 20250109 | 160500 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 205 | 20250109 | 160400 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 206 | 20250109 | 160300 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 207 | 20250109 | 160200 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 208 | 20250109 | 160100 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 209 | 20250109 | 160000 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 210 | 20250109 | 155900 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 211 | 20250109 | 155800 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 212 | 20250109 | 155700 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 436453 |
| 213 | 20250109 | 155600 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 214 | 20250109 | 155500 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 215 | 20250109 | 155400 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 216 | 20250109 | 155300 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 217 | 20250109 | 155200 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 218 | 20250109 | 155100 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 219 | 20250109 | 155000 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 220 | 20250109 | 154900 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 221 | 20250109 | 154800 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 222 | 20250109 | 154700 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 223 | 20250109 | 154600 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 224 | 20250109 | 154500 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 225 | 20250109 | 154400 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 226 | 20250109 | 154300 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 227 | 20250109 | 154200 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 228 | 20250109 | 154100 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 229 | 20250109 | 154000 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 230 | 20250109 | 153900 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 231 | 20250109 | 153800 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 232 | 20250109 | 153700 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 233 | 20250109 | 153600 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 234 | 20250109 | 153500 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 235 | 20250109 | 153400 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 236 | 20250109 | 153300 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 237 | 20250109 | 153200 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 238 | 20250109 | 153100 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 239 | 20250109 | 153000 | 301110872700 | 44750 | 44750 | 44750 | 44750 | 436453 |
| 240 | 20250109 | 152900 | 281579600950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 241 | 20250109 | 152800 | 281579600950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 242 | 20250109 | 152700 | 281579600950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 243 | 20250109 | 152600 | 281579600950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 244 | 20250109 | 152500 | 281579600950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 245 | 20250109 | 152400 | 281579600950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 246 | 20250109 | 152300 | 281579600950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 247 | 20250109 | 152200 | 281579600950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 248 | 20250109 | 152100 | 281579600950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 249 | 20250109 | 152000 | 281579600950 | 44950 | 44950 | 44950 | 44950 | 0 |
| 250 | 20250109 | 151900 | 281579600950 | 44950 | 44950 | 44950 | 44850 | 22934 |
| 251 | 20250109 | 151800 | 280549680450 | 44950 | 44850 | 44950 | 44850 | 14620 |
| 252 | 20250109 | 151700 | 279893382400 | 44850 | 44900 | 44950 | 44850 | 7140 |
| 253 | 20250109 | 151600 | 279572989150 | 44900 | 44900 | 44950 | 44850 | 10617 |
| 254 | 20250109 | 151500 | 279096267150 | 44950 | 44900 | 44950 | 44900 | 9145 |
| 255 | 20250109 | 151400 | 278685556850 | 44900 | 44950 | 44950 | 44900 | 8638 |
| 256 | 20250109 | 151300 | 278297371900 | 44900 | 44900 | 45000 | 44900 | 39074 |
| 257 | 20250109 | 151200 | 276540866100 | 44950 | 44900 | 44950 | 44850 | 49727 |
| 258 | 20250109 | 151100 | 274308787250 | 44850 | 44900 | 44900 | 44850 | 9528 |
| 259 | 20250109 | 151000 | 273881292150 | 44900 | 44850 | 44950 | 44850 | 12295 |
| 260 | 20250109 | 150900 | 273329258800 | 44850 | 44950 | 44950 | 44850 | 10598 |
| 261 | 20250109 | 150800 | 272853492150 | 44900 | 44850 | 44950 | 44850 | 9191 |
| 262 | 20250109 | 150700 | 272440808600 | 44850 | 44850 | 44950 | 44850 | 11928 |
| 263 | 20250109 | 150600 | 271905263900 | 44900 | 44950 | 44950 | 44850 | 6669 |
| 264 | 20250109 | 150500 | 271605806500 | 44900 | 44950 | 44950 | 44900 | 9131 |
| 265 | 20250109 | 150400 | 271195505600 | 44950 | 44900 | 44950 | 44900 | 8851 |
| 266 | 20250109 | 150300 | 270798055350 | 44900 | 44900 | 44950 | 44850 | 9837 |
| 267 | 20250109 | 150200 | 270356465450 | 44900 | 44950 | 44950 | 44850 | 10692 |
| 268 | 20250109 | 150100 | 269876464450 | 44900 | 44950 | 44950 | 44900 | 7933 |
| 269 | 20250109 | 150000 | 269520108650 | 44950 | 44950 | 44950 | 44900 | 5517 |
| 270 | 20250109 | 145900 | 269272242500 | 44900 | 44950 | 45000 | 44900 | 15817 |
| 271 | 20250109 | 145800 | 268561323550 | 44900 | 44950 | 44950 | 44900 | 4978 |
| 272 | 20250109 | 145700 | 268337628350 | 44950 | 44900 | 45000 | 44900 | 11358 |
| 273 | 20250109 | 145600 | 267827040550 | 44950 | 44950 | 45000 | 44900 | 15190 |
| 274 | 20250109 | 145500 | 267144292550 | 44900 | 44900 | 44950 | 44900 | 11526 |
| 275 | 20250109 | 145400 | 266626685750 | 44900 | 44850 | 44950 | 44800 | 12306 |
| 276 | 20250109 | 145300 | 266074216750 | 44800 | 44850 | 44900 | 44800 | 6780 |
| 277 | 20250109 | 145200 | 265770083050 | 44850 | 44900 | 44950 | 44850 | 8505 |
| 278 | 20250109 | 145100 | 265388497750 | 44900 | 44900 | 44950 | 44900 | 8115 |
| 279 | 20250109 | 145000 | 265023999650 | 44950 | 44850 | 44950 | 44800 | 26702 |
| 280 | 20250109 | 144900 | 263825208500 | 44800 | 44800 | 44850 | 44700 | 17653 |
| 281 | 20250109 | 144800 | 263034854200 | 44800 | 44750 | 44800 | 44700 | 11311 |
| 282 | 20250109 | 144700 | 262528707900 | 44800 | 44800 | 44800 | 44700 | 8076 |
| 283 | 20250109 | 144600 | 262167288200 | 44750 | 44750 | 44800 | 44750 | 14610 |
| 284 | 20250109 | 144500 | 261513051550 | 44750 | 44800 | 44800 | 44750 | 3535 |
| 285 | 20250109 | 144400 | 261354825000 | 44750 | 44750 | 44800 | 44750 | 6148 |
| 286 | 20250109 | 144300 | 261079534300 | 44850 | 44800 | 44900 | 44750 | 4699 |
| 287 | 20250109 | 144200 | 260868976850 | 44900 | 44800 | 44900 | 44800 | 12651 |
| 288 | 20250109 | 144100 | 260301687050 | 44800 | 44800 | 44850 | 44750 | 12841 |
| 289 | 20250109 | 144000 | 259726651050 | 44750 | 44850 | 44850 | 44750 | 5037 |
| 290 | 20250109 | 143900 | 259500990200 | 44800 | 44850 | 44850 | 44800 | 5750 |
| 291 | 20250109 | 143800 | 259243247050 | 44850 | 44850 | 44850 | 44800 | 3997 |
| 292 | 20250109 | 143700 | 259064047750 | 44800 | 44750 | 44850 | 44750 | 12755 |
| 293 | 20250109 | 143600 | 258492973500 | 44750 | 44850 | 44850 | 44750 | 4625 |
| 294 | 20250109 | 143500 | 258285939200 | 44800 | 44800 | 44850 | 44750 | 9898 |
| 295 | 20250109 | 143400 | 257842614550 | 44800 | 44700 | 44800 | 44700 | 30396 |
| 296 | 20250109 | 143300 | 256483367550 | 44700 | 44800 | 44850 | 44700 | 30188 |
| 297 | 20250109 | 143200 | 255131980400 | 44800 | 44850 | 44900 | 44800 | 15250 |
| 298 | 20250109 | 143100 | 254448315700 | 44850 | 44900 | 44950 | 44850 | 9519 |
| 299 | 20250109 | 143000 | 254021124100 | 44900 | 44950 | 44950 | 44850 | 18884 |
| 300 | 20250109 | 142900 | 253173145000 | 44900 | 45000 | 45050 | 44900 | 24197 |
| 301 | 20250109 | 142800 | 252084864200 | 45000 | 45000 | 45050 | 45000 | 3546 |
| 302 | 20250109 | 142700 | 251925226300 | 45000 | 45000 | 45050 | 45000 | 7955 |
| 303 | 20250109 | 142600 | 251566897900 | 45050 | 45000 | 45050 | 45000 | 17459 |
| 304 | 20250109 | 142500 | 250780485050 | 45000 | 45050 | 45050 | 45000 | 3020 |
| 305 | 20250109 | 142400 | 250644538300 | 45000 | 45000 | 45050 | 45000 | 3479 |
| 306 | 20250109 | 142300 | 250487917100 | 45050 | 45000 | 45050 | 45000 | 4402 |
| 307 | 20250109 | 142200 | 250289735000 | 45000 | 45050 | 45050 | 45000 | 4316 |
| 308 | 20250109 | 142100 | 250095346950 | 45050 | 45000 | 45050 | 45000 | 10545 |
| 309 | 20250109 | 142000 | 249620376100 | 45050 | 45050 | 45050 | 45000 | 2279 |
| 310 | 20250109 | 141900 | 249517783500 | 45000 | 45000 | 45050 | 44950 | 5934 |
| 311 | 20250109 | 141800 | 249250756850 | 44950 | 45050 | 45050 | 44950 | 3796 |
| 312 | 20250109 | 141700 | 249080004050 | 45000 | 45050 | 45050 | 44950 | 5976 |
| 313 | 20250109 | 141600 | 248811071850 | 45000 | 45050 | 45050 | 44950 | 4467 |
| 314 | 20250109 | 141500 | 248610018850 | 45000 | 45050 | 45050 | 45000 | 2816 |
| 315 | 20250109 | 141400 | 248483236150 | 45050 | 45000 | 45050 | 44950 | 9662 |
| 316 | 20250109 | 141300 | 248048618850 | 44950 | 44950 | 45000 | 44900 | 7464 |
| 317 | 20250109 | 141200 | 247713149450 | 44950 | 44950 | 45000 | 44950 | 7117 |
| 318 | 20250109 | 141100 | 247392918300 | 44950 | 44900 | 45000 | 44900 | 4580 |
| 319 | 20250109 | 141000 | 247187098450 | 44900 | 44950 | 45000 | 44900 | 7558 |
| 320 | 20250109 | 140900 | 246847413400 | 44900 | 44950 | 45000 | 44900 | 7625 |
| 321 | 20250109 | 140800 | 246504675950 | 45000 | 44900 | 45000 | 44900 | 2610 |
| 322 | 20250109 | 140700 | 246387310550 | 44900 | 44950 | 44950 | 44900 | 6318 |
| 323 | 20250109 | 140600 | 246103486350 | 44950 | 45000 | 45000 | 44900 | 7698 |
| 324 | 20250109 | 140500 | 245757573950 | 44950 | 45050 | 45050 | 44850 | 25528 |
| 325 | 20250109 | 140400 | 244610249550 | 45000 | 45150 | 45150 | 45000 | 17963 |
| 326 | 20250109 | 140300 | 243800689050 | 45100 | 45150 | 45150 | 45100 | 4605 |
| 327 | 20250109 | 140200 | 243592838700 | 45150 | 45050 | 45150 | 45000 | 22592 |
| 328 | 20250109 | 140100 | 242573748250 | 45100 | 45000 | 45100 | 45000 | 8783 |
| 329 | 20250109 | 140000 | 242178073050 | 45050 | 45050 | 45100 | 45000 | 7468 |
| 330 | 20250109 | 135900 | 241841611450 | 45000 | 45050 | 45100 | 45000 | 18666 |
| 331 | 20250109 | 135800 | 241000989050 | 45050 | 45000 | 45050 | 44950 | 8054 |
| 332 | 20250109 | 135700 | 240638505750 | 45000 | 44950 | 45000 | 44950 | 3606 |
| 333 | 20250109 | 135600 | 240476364100 | 45000 | 45050 | 45050 | 45000 | 8218 |
| 334 | 20250109 | 135500 | 240106491200 | 45050 | 44950 | 45050 | 44950 | 29398 |
| 335 | 20250109 | 135400 | 238783165550 | 45000 | 44950 | 45000 | 44950 | 15249 |
| 336 | 20250109 | 135300 | 238097293900 | 45000 | 44950 | 45000 | 44950 | 2062 |
| 337 | 20250109 | 135200 | 238004570300 | 45000 | 44850 | 45000 | 44850 | 15180 |
| 338 | 20250109 | 135100 | 237322854450 | 44900 | 44800 | 44950 | 44750 | 10454 |
| 339 | 20250109 | 135000 | 236853870700 | 44800 | 44850 | 44900 | 44750 | 38408 |
| 340 | 20250109 | 134900 | 235132125600 | 44900 | 44900 | 44950 | 44850 | 20856 |
| 341 | 20250109 | 134800 | 234195853350 | 44950 | 44950 | 45000 | 44900 | 6322 |
| 342 | 20250109 | 134700 | 233911655300 | 44950 | 45000 | 45050 | 44900 | 11068 |
| 343 | 20250109 | 134600 | 233413801800 | 45000 | 44950 | 45000 | 44900 | 12667 |
| 344 | 20250109 | 134500 | 232843957600 | 44900 | 44900 | 44950 | 44900 | 4915 |
| 345 | 20250109 | 134400 | 232623099550 | 44950 | 44900 | 44950 | 44850 | 4779 |
| 346 | 20250109 | 134300 | 232408616450 | 44850 | 45000 | 45000 | 44850 | 11841 |
| 347 | 20250109 | 134200 | 231876604150 | 45000 | 45000 | 45000 | 44950 | 5709 |
| 348 | 20250109 | 134100 | 231619817850 | 44950 | 44900 | 45000 | 44900 | 6319 |
| 349 | 20250109 | 134000 | 231335850200 | 44900 | 44950 | 44950 | 44850 | 15354 |
| 350 | 20250109 | 133900 | 230646546700 | 44900 | 45050 | 45100 | 44900 | 13781 |
| 351 | 20250109 | 133800 | 230026561000 | 45050 | 45050 | 45100 | 45000 | 13850 |
| 352 | 20250109 | 133700 | 229402381000 | 45050 | 45050 | 45100 | 44950 | 33181 |
| 353 | 20250109 | 133600 | 227907876300 | 45000 | 45000 | 45050 | 44950 | 10298 |
| 354 | 20250109 | 133500 | 227444524200 | 44950 | 44900 | 45000 | 44900 | 10049 |
| 355 | 20250109 | 133400 | 226992883400 | 44900 | 44850 | 44950 | 44850 | 6256 |
| 356 | 20250109 | 133300 | 226711951400 | 44850 | 44900 | 44950 | 44850 | 12473 |
| 357 | 20250109 | 133200 | 226152082150 | 44900 | 44800 | 44950 | 44800 | 9380 |
| 358 | 20250109 | 133100 | 225730913750 | 44850 | 44800 | 44900 | 44750 | 20909 |
| 359 | 20250109 | 133000 | 224794002650 | 44800 | 44900 | 44900 | 44800 | 15363 |
| 360 | 20250109 | 132900 | 224104924750 | 44900 | 45000 | 45000 | 44900 | 15028 |
| 361 | 20250109 | 132800 | 223429588000 | 45000 | 44900 | 45050 | 44850 | 19951 |
| 362 | 20250109 | 132700 | 222532649050 | 44900 | 44900 | 45000 | 44850 | 24940 |
| 363 | 20250109 | 132600 | 221412233550 | 44900 | 45150 | 45150 | 44900 | 40175 |
| 364 | 20250109 | 132500 | 219600815250 | 45150 | 45000 | 45150 | 45000 | 14853 |
| 365 | 20250109 | 132400 | 218931108100 | 45050 | 44900 | 45100 | 44800 | 42857 |
| 366 | 20250109 | 132300 | 217003204100 | 44850 | 44850 | 44900 | 44800 | 19246 |
| 367 | 20250109 | 132200 | 216140216000 | 44900 | 45000 | 45000 | 44850 | 24268 |
| 368 | 20250109 | 132100 | 215049835750 | 44950 | 45000 | 45000 | 44850 | 14947 |
| 369 | 20250109 | 132000 | 214378221050 | 44950 | 45000 | 45000 | 44900 | 22407 |
| 370 | 20250109 | 131900 | 213370720850 | 45000 | 44900 | 45100 | 44850 | 46530 |
| 371 | 20250109 | 131800 | 211277409000 | 44900 | 44850 | 44950 | 44700 | 32747 |
| 372 | 20250109 | 131700 | 209809225600 | 44900 | 45000 | 45000 | 44850 | 30415 |
| 373 | 20250109 | 131600 | 208442127550 | 45000 | 45000 | 45200 | 44850 | 61088 |
| 374 | 20250109 | 131500 | 205693863550 | 45000 | 44850 | 45300 | 44800 | 234328 |
| 375 | 20250109 | 131400 | 195139519150 | 44850 | 44600 | 44900 | 44600 | 150616 |
| 376 | 20250109 | 131300 | 188403112950 | 44550 | 44550 | 44600 | 44550 | 2954 |
| 377 | 20250109 | 131200 | 188271481500 | 44550 | 44550 | 44600 | 44550 | 4095 |
| 378 | 20250109 | 131100 | 188088979800 | 44550 | 44600 | 44600 | 44550 | 2864 |
| 379 | 20250109 | 131000 | 187961339900 | 44550 | 44600 | 44600 | 44500 | 6701 |
| 380 | 20250109 | 130900 | 187662750400 | 44600 | 44550 | 44600 | 44550 | 4788 |
| 381 | 20250109 | 130800 | 187449349700 | 44600 | 44500 | 44600 | 44500 | 9336 |
| 382 | 20250109 | 130700 | 187033475700 | 44550 | 44500 | 44550 | 44500 | 11329 |
| 383 | 20250109 | 130600 | 186528845600 | 44500 | 44500 | 44550 | 44500 | 2919 |
| 384 | 20250109 | 130500 | 186398919650 | 44500 | 44500 | 44550 | 44450 | 5255 |
| 385 | 20250109 | 130400 | 186165075350 | 44450 | 44500 | 44550 | 44450 | 5660 |
| 386 | 20250109 | 130300 | 185913182550 | 44500 | 44550 | 44550 | 44500 | 5390 |
| 387 | 20250109 | 130200 | 185673267350 | 44500 | 44550 | 44550 | 44500 | 2482 |
| 388 | 20250109 | 130100 | 185562719150 | 44550 | 44450 | 44550 | 44450 | 35935 |
| 389 | 20250109 | 130000 | 183963213600 | 44500 | 44400 | 44500 | 44400 | 25487 |
| 390 | 20250109 | 125900 | 182830278900 | 44400 | 44300 | 44450 | 44300 | 17248 |
| 391 | 20250109 | 125800 | 182064942400 | 44350 | 44350 | 44350 | 44300 | 8210 |
| 392 | 20250109 | 125700 | 181700877250 | 44300 | 44300 | 44350 | 44300 | 4667 |
| 393 | 20250109 | 125600 | 181494002550 | 44300 | 44300 | 44350 | 44300 | 8903 |
| 394 | 20250109 | 125500 | 181099273650 | 44350 | 44350 | 44400 | 44300 | 10756 |
| 395 | 20250109 | 125400 | 180622120150 | 44400 | 44450 | 44450 | 44350 | 11194 |
| 396 | 20250109 | 125300 | 180125375800 | 44400 | 44400 | 44450 | 44400 | 2318 |
| 397 | 20250109 | 125200 | 180022425900 | 44450 | 44400 | 44450 | 44400 | 2207 |
| 398 | 20250109 | 125100 | 179924399700 | 44450 | 44400 | 44450 | 44350 | 3578 |
| 399 | 20250109 | 125000 | 179765524550 | 44400 | 44350 | 44400 | 44350 | 2633 |
| 400 | 20250109 | 124900 | 179648655800 | 44400 | 44400 | 44400 | 44350 | 9867 |
| 401 | 20250109 | 124800 | 179210646200 | 44400 | 44450 | 44450 | 44400 | 2205 |
| 402 | 20250109 | 124700 | 179112710850 | 44450 | 44400 | 44450 | 44400 | 3818 |
| 403 | 20250109 | 124600 | 178943091050 | 44450 | 44400 | 44450 | 44400 | 4160 |
| 404 | 20250109 | 124500 | 178758231500 | 44400 | 44450 | 44450 | 44400 | 1901 |
| 405 | 20250109 | 124400 | 178673805600 | 44400 | 44450 | 44450 | 44400 | 3123 |
| 406 | 20250109 | 124300 | 178535076700 | 44400 | 44450 | 44450 | 44400 | 2314 |
| 407 | 20250109 | 124200 | 178432287900 | 44400 | 44350 | 44450 | 44350 | 6947 |
| 408 | 20250109 | 124100 | 178123843700 | 44400 | 44400 | 44450 | 44350 | 5162 |
| 409 | 20250109 | 124000 | 177894655950 | 44400 | 44450 | 44450 | 44400 | 2961 |
| 410 | 20250109 | 123900 | 177763058050 | 44450 | 44450 | 44450 | 44400 | 4209 |
| 411 | 20250109 | 123800 | 177576077400 | 44450 | 44450 | 44450 | 44400 | 2280 |
| 412 | 20250109 | 123700 | 177474777150 | 44450 | 44450 | 44500 | 44400 | 4226 |
| 413 | 20250109 | 123600 | 177286977700 | 44400 | 44450 | 44500 | 44400 | 3860 |
| 414 | 20250109 | 123500 | 177115396850 | 44450 | 44450 | 44500 | 44450 | 5484 |
| 415 | 20250109 | 123400 | 176871437550 | 44500 | 44450 | 44500 | 44450 | 8030 |
| 416 | 20250109 | 123300 | 176514228100 | 44500 | 44500 | 44500 | 44450 | 6901 |
| 417 | 20250109 | 123200 | 176207329400 | 44500 | 44450 | 44500 | 44450 | 4469 |
| 418 | 20250109 | 123100 | 176008598400 | 44450 | 44450 | 44500 | 44400 | 6671 |
| 419 | 20250109 | 123000 | 175712056500 | 44400 | 44400 | 44450 | 44350 | 4709 |
| 420 | 20250109 | 122900 | 175502948250 | 44400 | 44400 | 44450 | 44350 | 7062 |
| 421 | 20250109 | 122800 | 175189337250 | 44400 | 44450 | 44500 | 44400 | 2736 |
| 422 | 20250109 | 122700 | 175067771350 | 44500 | 44450 | 44500 | 44450 | 5466 |
| 423 | 20250109 | 122600 | 174824752150 | 44500 | 44500 | 44500 | 44400 | 3758 |
| 424 | 20250109 | 122500 | 174657689100 | 44450 | 44500 | 44550 | 44450 | 6998 |
| 425 | 20250109 | 122400 | 174346273250 | 44500 | 44500 | 44550 | 44450 | 12554 |
| 426 | 20250109 | 122300 | 173787500800 | 44500 | 44450 | 44500 | 44450 | 6907 |
| 427 | 20250109 | 122200 | 173480165200 | 44500 | 44500 | 44500 | 44450 | 2735 |
| 428 | 20250109 | 122100 | 173358499250 | 44450 | 44500 | 44500 | 44450 | 5059 |
| 429 | 20250109 | 122000 | 173133555450 | 44500 | 44500 | 44500 | 44450 | 2145 |
| 430 | 20250109 | 121900 | 173038174100 | 44450 | 44450 | 44500 | 44400 | 5402 |
| 431 | 20250109 | 121800 | 172798184050 | 44450 | 44400 | 44450 | 44400 | 9679 |
| 432 | 20250109 | 121700 | 172368083450 | 44400 | 44450 | 44500 | 44400 | 9802 |
| 433 | 20250109 | 121600 | 171932460850 | 44500 | 44450 | 44500 | 44450 | 5652 |
| 434 | 20250109 | 121500 | 171680955750 | 44500 | 44500 | 44550 | 44450 | 11977 |
| 435 | 20250109 | 121400 | 171148005150 | 44500 | 44500 | 44500 | 44450 | 15478 |
| 436 | 20250109 | 121300 | 170459309850 | 44500 | 44450 | 44500 | 44450 | 10269 |
| 437 | 20250109 | 121200 | 170002586600 | 44450 | 44400 | 44500 | 44400 | 10692 |
| 438 | 20250109 | 121100 | 169527424200 | 44400 | 44350 | 44450 | 44350 | 8334 |
| 439 | 20250109 | 121000 | 169157210400 | 44400 | 44350 | 44400 | 44350 | 5602 |
| 440 | 20250109 | 120900 | 168908506100 | 44400 | 44400 | 44400 | 44350 | 3245 |
| 441 | 20250109 | 120800 | 168764469600 | 44400 | 44400 | 44400 | 44350 | 4241 |
| 442 | 20250109 | 120700 | 168576202700 | 44400 | 44300 | 44400 | 44300 | 10677 |
| 443 | 20250109 | 120600 | 168102624800 | 44300 | 44300 | 44350 | 44300 | 2242 |
| 444 | 20250109 | 120500 | 168003243950 | 44300 | 44300 | 44350 | 44250 | 4042 |
| 445 | 20250109 | 120400 | 167824167350 | 44300 | 44300 | 44350 | 44250 | 4241 |
| 446 | 20250109 | 120300 | 167636284100 | 44300 | 44350 | 44350 | 44300 | 7235 |
| 447 | 20250109 | 120200 | 167315674250 | 44300 | 44300 | 44350 | 44300 | 3115 |
| 448 | 20250109 | 120100 | 167177618000 | 44300 | 44250 | 44350 | 44250 | 5719 |
| 449 | 20250109 | 120000 | 166924285050 | 44200 | 44300 | 44350 | 44200 | 10954 |
| 450 | 20250109 | 115900 | 166439297650 | 44300 | 44350 | 44400 | 44300 | 5627 |
| 451 | 20250109 | 115800 | 166189776550 | 44350 | 44300 | 44350 | 44250 | 16606 |
| 452 | 20250109 | 115700 | 165453689900 | 44300 | 44300 | 44300 | 44250 | 3317 |
| 453 | 20250109 | 115600 | 165306762700 | 44300 | 44300 | 44300 | 44250 | 3689 |
| 454 | 20250109 | 115500 | 165143361950 | 44300 | 44250 | 44300 | 44250 | 3700 |
| 455 | 20250109 | 115400 | 164979567500 | 44300 | 44200 | 44300 | 44200 | 9857 |
| 456 | 20250109 | 115300 | 164543413650 | 44200 | 44200 | 44250 | 44150 | 3080 |
| 457 | 20250109 | 115200 | 164407335000 | 44250 | 44250 | 44250 | 44150 | 5526 |
| 458 | 20250109 | 115100 | 164163114850 | 44200 | 44200 | 44250 | 44150 | 4244 |
| 459 | 20250109 | 115000 | 163975539750 | 44250 | 44150 | 44250 | 44150 | 3221 |
| 460 | 20250109 | 114900 | 163833163400 | 44150 | 44200 | 44250 | 44100 | 3406 |
| 461 | 20250109 | 114800 | 163682653450 | 44250 | 44150 | 44250 | 44100 | 8493 |
| 462 | 20250109 | 114700 | 163307800900 | 44150 | 44200 | 44250 | 44100 | 6080 |
| 463 | 20250109 | 114600 | 163039336800 | 44200 | 44250 | 44250 | 44200 | 5775 |
| 464 | 20250109 | 114500 | 162783934500 | 44200 | 44150 | 44250 | 44150 | 3160 |
| 465 | 20250109 | 114400 | 162644278700 | 44150 | 44200 | 44200 | 44150 | 2326 |
| 466 | 20250109 | 114300 | 162541528500 | 44200 | 44200 | 44250 | 44150 | 4708 |
| 467 | 20250109 | 114200 | 162333401950 | 44250 | 44200 | 44250 | 44200 | 1281 |
| 468 | 20250109 | 114100 | 162276764850 | 44250 | 44250 | 44250 | 44200 | 4879 |
| 469 | 20250109 | 114000 | 162060994300 | 44250 | 44300 | 44300 | 44200 | 2839 |
| 470 | 20250109 | 113900 | 161935355850 | 44250 | 44300 | 44350 | 44250 | 4961 |
| 471 | 20250109 | 113800 | 161715591850 | 44300 | 44300 | 44350 | 44300 | 2733 |
| 472 | 20250109 | 113700 | 161594504400 | 44300 | 44350 | 44350 | 44250 | 6423 |
| 473 | 20250109 | 113600 | 161309930500 | 44300 | 44100 | 44350 | 44100 | 8092 |
| 474 | 20250109 | 113500 | 160952092600 | 44150 | 44050 | 44150 | 44050 | 5473 |
| 475 | 20250109 | 113400 | 160710669650 | 44100 | 44150 | 44200 | 44050 | 14193 |
| 476 | 20250109 | 113300 | 160084221500 | 44200 | 44150 | 44200 | 44150 | 3350 |
| 477 | 20250109 | 113200 | 159936284900 | 44150 | 44200 | 44250 | 44150 | 5040 |
| 478 | 20250109 | 113100 | 159713640500 | 44250 | 44100 | 44250 | 44050 | 24440 |
| 479 | 20250109 | 113000 | 158635993250 | 44100 | 44350 | 44350 | 44100 | 41653 |
| 480 | 20250109 | 112900 | 156793918150 | 44300 | 44400 | 44450 | 44300 | 7583 |
| 481 | 20250109 | 112800 | 156457485650 | 44400 | 44350 | 44450 | 44350 | 5633 |
| 482 | 20250109 | 112700 | 156207379450 | 44400 | 44350 | 44400 | 44350 | 2381 |
| 483 | 20250109 | 112600 | 156101743800 | 44400 | 44350 | 44400 | 44300 | 3115 |
| 484 | 20250109 | 112500 | 155963628650 | 44350 | 44350 | 44400 | 44300 | 5254 |
| 485 | 20250109 | 112400 | 155730604750 | 44350 | 44350 | 44400 | 44300 | 7220 |
| 486 | 20250109 | 112300 | 155410431000 | 44350 | 44400 | 44400 | 44300 | 6735 |
| 487 | 20250109 | 112200 | 155111752800 | 44400 | 44350 | 44400 | 44300 | 3758 |
| 488 | 20250109 | 112100 | 154945068500 | 44300 | 44350 | 44350 | 44300 | 4238 |
| 489 | 20250109 | 112000 | 154757233650 | 44350 | 44350 | 44350 | 44300 | 14989 |
| 490 | 20250109 | 111900 | 154092958950 | 44300 | 44300 | 44350 | 44300 | 5914 |
| 491 | 20250109 | 111800 | 153830911650 | 44300 | 44250 | 44350 | 44250 | 4073 |
| 492 | 20250109 | 111700 | 153650443750 | 44300 | 44450 | 44450 | 44250 | 22345 |
| 493 | 20250109 | 111600 | 152659547100 | 44450 | 44500 | 44550 | 44400 | 8461 |
| 494 | 20250109 | 111500 | 152283260250 | 44550 | 44550 | 44550 | 44500 | 16074 |
| 495 | 20250109 | 111400 | 151567777550 | 44500 | 44500 | 44550 | 44450 | 7597 |
| 496 | 20250109 | 111300 | 151229622550 | 44450 | 44450 | 44500 | 44400 | 9685 |
| 497 | 20250109 | 111200 | 150798926000 | 44400 | 44400 | 44450 | 44400 | 3041 |
| 498 | 20250109 | 111100 | 150663787650 | 44400 | 44500 | 44550 | 44400 | 7084 |
| 499 | 20250109 | 111000 | 150348804100 | 44450 | 44300 | 44500 | 44200 | 23399 |
| 500 | 20250109 | 110900 | 149309277500 | 44200 | 44250 | 44350 | 44200 | 17356 |
| 501 | 20250109 | 110800 | 148541130950 | 44250 | 44400 | 44400 | 44250 | 21421 |
| 502 | 20250109 | 110700 | 147591694650 | 44350 | 44450 | 44450 | 44350 | 13196 |
| 503 | 20250109 | 110600 | 147005716600 | 44450 | 44400 | 44450 | 44300 | 24943 |
| 504 | 20250109 | 110500 | 145899140200 | 44350 | 44550 | 44550 | 44350 | 26836 |
| 505 | 20250109 | 110400 | 144706212800 | 44500 | 44600 | 44600 | 44500 | 18570 |
| 506 | 20250109 | 110300 | 143878867800 | 44600 | 44650 | 44750 | 44500 | 65928 |
| 507 | 20250109 | 110200 | 140937398100 | 44600 | 44450 | 44650 | 44450 | 50995 |
| 508 | 20250109 | 110100 | 138664852400 | 44500 | 44300 | 44500 | 44300 | 46323 |
| 509 | 20250109 | 110000 | 136605441800 | 44300 | 44300 | 44350 | 44300 | 5237 |
| 510 | 20250109 | 105900 | 136373287850 | 44300 | 44300 | 44350 | 44250 | 4437 |
| 511 | 20250109 | 105800 | 136176743950 | 44350 | 44250 | 44350 | 44200 | 7862 |
| 512 | 20250109 | 105700 | 135828599850 | 44250 | 44250 | 44300 | 44200 | 9126 |
| 513 | 20250109 | 105600 | 135424916100 | 44300 | 44150 | 44300 | 44150 | 17445 |
| 514 | 20250109 | 105500 | 134653806100 | 44150 | 44350 | 44350 | 44150 | 25803 |
| 515 | 20250109 | 105400 | 133511373700 | 44350 | 44400 | 44450 | 44300 | 24182 |
| 516 | 20250109 | 105300 | 132438228500 | 44400 | 44400 | 44450 | 44350 | 16535 |
| 517 | 20250109 | 105200 | 131704140850 | 44400 | 44450 | 44450 | 44350 | 47295 |
| 518 | 20250109 | 105100 | 129602948250 | 44450 | 44300 | 44450 | 44300 | 33665 |
| 519 | 20250109 | 105000 | 128109253000 | 44350 | 44250 | 44350 | 44250 | 12629 |
| 520 | 20250109 | 104900 | 127549812000 | 44250 | 44200 | 44250 | 44150 | 9242 |
| 521 | 20250109 | 104800 | 127141180850 | 44150 | 44150 | 44200 | 44150 | 8487 |
| 522 | 20250109 | 104700 | 126766319400 | 44150 | 44250 | 44250 | 44150 | 18910 |
| 523 | 20250109 | 104600 | 125930491700 | 44200 | 44250 | 44250 | 44200 | 5461 |
| 524 | 20250109 | 104500 | 125688989050 | 44250 | 44250 | 44300 | 44200 | 13612 |
| 525 | 20250109 | 104400 | 125086677050 | 44300 | 44300 | 44350 | 44250 | 20070 |
| 526 | 20250109 | 104300 | 124197620750 | 44300 | 44300 | 44300 | 44250 | 16234 |
| 527 | 20250109 | 104200 | 123478467450 | 44250 | 44300 | 44300 | 44200 | 16412 |
| 528 | 20250109 | 104100 | 122752053500 | 44250 | 44250 | 44300 | 44200 | 21823 |
| 529 | 20250109 | 104000 | 121786072950 | 44250 | 44200 | 44250 | 44150 | 16492 |
| 530 | 20250109 | 103900 | 121057106350 | 44150 | 44100 | 44200 | 44050 | 17265 |
| 531 | 20250109 | 103800 | 120294954600 | 44100 | 44050 | 44100 | 44000 | 4339 |
| 532 | 20250109 | 103700 | 120103814050 | 44100 | 44150 | 44150 | 44000 | 18042 |
| 533 | 20250109 | 103600 | 119308141650 | 44150 | 44100 | 44150 | 44050 | 11744 |
| 534 | 20250109 | 103500 | 118790051000 | 44100 | 44050 | 44150 | 44000 | 14473 |
| 535 | 20250109 | 103400 | 118151944850 | 44000 | 44050 | 44100 | 44000 | 10893 |
| 536 | 20250109 | 103300 | 117672088550 | 44100 | 44000 | 44100 | 44000 | 8054 |
| 537 | 20250109 | 103200 | 117317223600 | 44050 | 43950 | 44050 | 43950 | 6750 |
| 538 | 20250109 | 103100 | 117020136200 | 44000 | 43950 | 44000 | 43900 | 5032 |
| 539 | 20250109 | 103000 | 116798960250 | 43950 | 43950 | 44000 | 43950 | 2558 |
| 540 | 20250109 | 102900 | 116686472900 | 43950 | 43950 | 44000 | 43950 | 7186 |
| 541 | 20250109 | 102800 | 116370431150 | 44000 | 43850 | 44000 | 43850 | 14017 |
| 542 | 20250109 | 102700 | 115755218450 | 43900 | 43950 | 43950 | 43850 | 12722 |
| 543 | 20250109 | 102600 | 115196884050 | 43900 | 43950 | 44000 | 43900 | 10269 |
| 544 | 20250109 | 102500 | 114745463700 | 43950 | 43950 | 44000 | 43900 | 6248 |
| 545 | 20250109 | 102400 | 114470753950 | 43950 | 44000 | 44050 | 43900 | 14329 |
| 546 | 20250109 | 102300 | 113840577050 | 44000 | 44050 | 44050 | 43950 | 10165 |
| 547 | 20250109 | 102200 | 113393223550 | 44000 | 44000 | 44100 | 43950 | 22977 |
| 548 | 20250109 | 102100 | 112381499500 | 44000 | 43950 | 44000 | 43900 | 8864 |
| 549 | 20250109 | 102000 | 111991885000 | 43950 | 43900 | 43950 | 43850 | 5346 |
| 550 | 20250109 | 101900 | 111757198450 | 43850 | 44000 | 44000 | 43850 | 15841 |
| 551 | 20250109 | 101800 | 111061172100 | 43950 | 43950 | 43950 | 43900 | 7893 |
| 552 | 20250109 | 101700 | 110714374600 | 43900 | 44000 | 44050 | 43900 | 14831 |
| 553 | 20250109 | 101600 | 110062310050 | 44000 | 44000 | 44100 | 43950 | 33614 |
| 554 | 20250109 | 101500 | 108581665350 | 44000 | 44050 | 44100 | 43950 | 19324 |
| 555 | 20250109 | 101400 | 107730693850 | 44100 | 44000 | 44100 | 43950 | 37642 |
| 556 | 20250109 | 101300 | 106072752700 | 44000 | 43900 | 44000 | 43850 | 31661 |
| 557 | 20250109 | 101200 | 104681516100 | 43900 | 43750 | 43900 | 43750 | 18250 |
| 558 | 20250109 | 101100 | 103881171200 | 43800 | 43550 | 43800 | 43550 | 6753 |
| 559 | 20250109 | 101000 | 103585928550 | 43550 | 43550 | 43650 | 43550 | 6294 |
| 560 | 20250109 | 100900 | 103311667850 | 43550 | 43650 | 43700 | 43550 | 16285 |
| 561 | 20250109 | 100800 | 102601286800 | 43650 | 43700 | 43700 | 43650 | 3304 |
| 562 | 20250109 | 100700 | 102457014800 | 43650 | 43800 | 43800 | 43650 | 15782 |
| 563 | 20250109 | 100600 | 101766965300 | 43800 | 43750 | 43850 | 43750 | 9675 |
| 564 | 20250109 | 100500 | 101343246400 | 43800 | 43750 | 43800 | 43700 | 7651 |
| 565 | 20250109 | 100400 | 101008522150 | 43700 | 43700 | 43750 | 43700 | 5241 |
| 566 | 20250109 | 100300 | 100779362500 | 43750 | 43750 | 43750 | 43700 | 5185 |
| 567 | 20250109 | 100200 | 100552661550 | 43750 | 43800 | 43850 | 43700 | 14993 |
| 568 | 20250109 | 100100 | 99896344500 | 43800 | 43750 | 43850 | 43750 | 12145 |
| 569 | 20250109 | 100000 | 99364474450 | 43800 | 43700 | 43800 | 43700 | 8152 |
| 570 | 20250109 | 095900 | 99007713050 | 43700 | 43700 | 43750 | 43650 | 10335 |
| 571 | 20250109 | 095800 | 98555958100 | 43700 | 43650 | 43700 | 43600 | 10712 |
| 572 | 20250109 | 095700 | 98088293200 | 43600 | 43700 | 43750 | 43600 | 11767 |
| 573 | 20250109 | 095600 | 97574475400 | 43700 | 43650 | 43800 | 43650 | 8158 |
| 574 | 20250109 | 095500 | 97217730700 | 43650 | 43600 | 43750 | 43550 | 12398 |
| 575 | 20250109 | 095400 | 96676680950 | 43550 | 43550 | 43600 | 43500 | 9981 |
| 576 | 20250109 | 095300 | 96241970950 | 43550 | 43700 | 43750 | 43500 | 14336 |
| 577 | 20250109 | 095200 | 95616660100 | 43700 | 43850 | 43850 | 43600 | 21641 |
| 578 | 20250109 | 095100 | 94670626350 | 43850 | 43800 | 43850 | 43800 | 5976 |
| 579 | 20250109 | 095000 | 94408829350 | 43800 | 43700 | 43850 | 43700 | 10849 |
| 580 | 20250109 | 094900 | 93934114850 | 43700 | 43650 | 43750 | 43650 | 8411 |
| 581 | 20250109 | 094800 | 93566542250 | 43700 | 43600 | 43700 | 43600 | 10414 |
| 582 | 20250109 | 094700 | 93112043350 | 43600 | 43650 | 43700 | 43550 | 15057 |
| 583 | 20250109 | 094600 | 92455321650 | 43650 | 43650 | 43700 | 43600 | 13041 |
| 584 | 20250109 | 094500 | 91886403000 | 43650 | 43850 | 43850 | 43650 | 15399 |
| 585 | 20250109 | 094400 | 91212574800 | 43850 | 43800 | 43900 | 43750 | 16325 |
| 586 | 20250109 | 094300 | 90496855800 | 43800 | 43900 | 43950 | 43650 | 43216 |
| 587 | 20250109 | 094200 | 88602242350 | 43900 | 43750 | 43900 | 43750 | 26138 |
| 588 | 20250109 | 094100 | 87456585100 | 43750 | 43500 | 43750 | 43500 | 34880 |
| 589 | 20250109 | 094000 | 85934178700 | 43550 | 43450 | 43550 | 43450 | 17863 |
| 590 | 20250109 | 093900 | 85157321950 | 43500 | 43350 | 43500 | 43250 | 31478 |
| 591 | 20250109 | 093800 | 83792787000 | 43350 | 43450 | 43450 | 43300 | 18548 |
| 592 | 20250109 | 093700 | 82988337000 | 43450 | 43450 | 43450 | 43400 | 14107 |
| 593 | 20250109 | 093600 | 82375720300 | 43450 | 43450 | 43450 | 43400 | 9234 |
| 594 | 20250109 | 093500 | 81974624000 | 43400 | 43450 | 43500 | 43400 | 15654 |
| 595 | 20250109 | 093400 | 81294498350 | 43450 | 43350 | 43500 | 43350 | 23682 |
| 596 | 20250109 | 093300 | 80266268800 | 43400 | 43250 | 43400 | 43200 | 45971 |
| 597 | 20250109 | 093200 | 78277471000 | 43250 | 43300 | 43350 | 43200 | 38441 |
| 598 | 20250109 | 093100 | 76614482550 | 43300 | 43300 | 43400 | 43250 | 42717 |
| 599 | 20250109 | 093000 | 74765191750 | 43300 | 43250 | 43350 | 43250 | 57775 |
| 600 | 20250109 | 092900 | 72265361850 | 43250 | 43450 | 43500 | 43250 | 81688 |
| 601 | 20250109 | 092800 | 68722513550 | 43450 | 43650 | 43650 | 43400 | 74621 |
| 602 | 20250109 | 092700 | 65477248800 | 43650 | 43750 | 43800 | 43650 | 23591 |
| 603 | 20250109 | 092600 | 64445574050 | 43800 | 43800 | 43850 | 43700 | 23424 |
| 604 | 20250109 | 092500 | 63420277500 | 43800 | 43650 | 43800 | 43600 | 21620 |
| 605 | 20250109 | 092400 | 62475778950 | 43600 | 43550 | 43650 | 43550 | 22823 |
| 606 | 20250109 | 092300 | 61481186450 | 43550 | 43650 | 43650 | 43550 | 14900 |
| 607 | 20250109 | 092200 | 60831809850 | 43600 | 43500 | 43650 | 43500 | 21526 |
| 608 | 20250109 | 092100 | 59894502650 | 43500 | 43550 | 43600 | 43500 | 29979 |
| 609 | 20250109 | 092000 | 58589281350 | 43600 | 43800 | 43950 | 43550 | 57446 |
| 610 | 20250109 | 091900 | 56075078000 | 43800 | 43950 | 43950 | 43800 | 29729 |
| 611 | 20250109 | 091800 | 54770365500 | 43950 | 43750 | 43950 | 43750 | 31334 |
| 612 | 20250109 | 091700 | 53395287750 | 43700 | 43550 | 43750 | 43550 | 28228 |
| 613 | 20250109 | 091600 | 52163214250 | 43600 | 43550 | 43600 | 43450 | 37755 |
| 614 | 20250109 | 091500 | 50520524950 | 43500 | 43600 | 43600 | 43500 | 43911 |
| 615 | 20250109 | 091400 | 48608602800 | 43600 | 43500 | 43650 | 43500 | 45920 |
| 616 | 20250109 | 091300 | 46607862350 | 43500 | 43650 | 43650 | 43450 | 111242 |
| 617 | 20250109 | 091200 | 41763729350 | 43600 | 43900 | 44000 | 43600 | 77714 |
| 618 | 20250109 | 091100 | 38360315650 | 43900 | 43900 | 44050 | 43900 | 31174 |
| 619 | 20250109 | 091000 | 36990463600 | 43950 | 44000 | 44000 | 43850 | 20486 |
| 620 | 20250109 | 090900 | 36090378200 | 44000 | 43900 | 44100 | 43850 | 39894 |
| 621 | 20250109 | 090800 | 34335557400 | 43900 | 44000 | 44050 | 43850 | 32866 |
| 622 | 20250109 | 090700 | 32891399900 | 44000 | 43900 | 44050 | 43650 | 73644 |
| 623 | 20250109 | 090600 | 29661530300 | 43900 | 44150 | 44200 | 43700 | 125301 |
| 624 | 20250109 | 090500 | 24154546750 | 44200 | 44450 | 44450 | 44150 | 65778 |
| 625 | 20250109 | 090400 | 21244307900 | 44450 | 44150 | 44500 | 44150 | 66505 |
| 626 | 20250109 | 090300 | 18296574350 | 44200 | 44250 | 44300 | 44100 | 62369 |
| 627 | 20250109 | 090200 | 15537086450 | 44250 | 44000 | 44300 | 43850 | 96935 |
| 628 | 20250109 | 090100 | 11264060050 | 43950 | 43550 | 44100 | 43550 | 86751 |
| 629 | 20250109 | 090000 | 7457827150 | 43550 | 43950 | 43950 | 43400 | 167047 |