34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250106 | 193400 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 14010 |
| 3 | 20250106 | 193300 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 4 | 20250106 | 193200 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 5 | 20250106 | 193100 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 6 | 20250106 | 193000 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 7 | 20250106 | 192900 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 8 | 20250106 | 192800 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 9 | 20250106 | 192700 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 10 | 20250106 | 192600 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 11 | 20250106 | 192500 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 12 | 20250106 | 192400 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 13 | 20250106 | 192300 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 14 | 20250106 | 192200 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 15 | 20250106 | 192100 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 16 | 20250106 | 192000 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 17 | 20250106 | 191900 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 18 | 20250106 | 191800 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 19 | 20250106 | 191700 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 20 | 20250106 | 191600 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 21 | 20250106 | 191500 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 22 | 20250106 | 191400 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 23 | 20250106 | 191300 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 24 | 20250106 | 191200 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 25 | 20250106 | 191100 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 26 | 20250106 | 191000 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 27 | 20250106 | 190900 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 28 | 20250106 | 190800 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 29 | 20250106 | 190700 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 30 | 20250106 | 190600 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 31 | 20250106 | 190500 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 32 | 20250106 | 190400 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 14010 |
| 33 | 20250106 | 190300 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 34 | 20250106 | 190200 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 35 | 20250106 | 190100 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 36 | 20250106 | 190000 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 37 | 20250106 | 185900 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 38 | 20250106 | 185800 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 39 | 20250106 | 185700 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 40 | 20250106 | 185600 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 41 | 20250106 | 185500 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 42 | 20250106 | 185400 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 43 | 20250106 | 185300 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 44 | 20250106 | 185200 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 45 | 20250106 | 185100 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 46 | 20250106 | 185000 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 47 | 20250106 | 184900 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 48 | 20250106 | 184800 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 49 | 20250106 | 184700 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 50 | 20250106 | 184600 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 51 | 20250106 | 184500 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 52 | 20250106 | 184400 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 53 | 20250106 | 184300 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 54 | 20250106 | 184200 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 55 | 20250106 | 184100 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 56 | 20250106 | 184000 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 57 | 20250106 | 183900 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 58 | 20250106 | 183800 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 59 | 20250106 | 183700 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 60 | 20250106 | 183600 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 61 | 20250106 | 183500 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 62 | 20250106 | 183400 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 14010 |
| 63 | 20250106 | 183300 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 64 | 20250106 | 183200 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 65 | 20250106 | 183100 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 66 | 20250106 | 183000 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 67 | 20250106 | 182900 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 68 | 20250106 | 182800 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 69 | 20250106 | 182700 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 70 | 20250106 | 182600 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 71 | 20250106 | 182500 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 72 | 20250106 | 182400 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 73 | 20250106 | 182300 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 74 | 20250106 | 182200 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 75 | 20250106 | 182100 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 76 | 20250106 | 182000 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 77 | 20250106 | 181900 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 78 | 20250106 | 181800 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 79 | 20250106 | 181700 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 80 | 20250106 | 181600 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 81 | 20250106 | 181500 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 82 | 20250106 | 181400 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 83 | 20250106 | 181300 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 84 | 20250106 | 181200 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 85 | 20250106 | 181100 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 86 | 20250106 | 181000 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 87 | 20250106 | 180900 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 88 | 20250106 | 180800 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 89 | 20250106 | 180700 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 90 | 20250106 | 180600 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 91 | 20250106 | 180500 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 92 | 20250106 | 180400 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 14010 |
| 93 | 20250106 | 180300 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 94 | 20250106 | 180200 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 95 | 20250106 | 180100 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 96 | 20250106 | 180000 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 97 | 20250106 | 175900 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 98 | 20250106 | 175800 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 99 | 20250106 | 175700 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 100 | 20250106 | 175600 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 101 | 20250106 | 175500 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 102 | 20250106 | 175400 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 103 | 20250106 | 175300 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 104 | 20250106 | 175200 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 105 | 20250106 | 175100 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 106 | 20250106 | 175000 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 107 | 20250106 | 174900 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 108 | 20250106 | 174800 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 109 | 20250106 | 174700 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 110 | 20250106 | 174600 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 111 | 20250106 | 174500 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 112 | 20250106 | 174400 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 113 | 20250106 | 174300 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 114 | 20250106 | 174200 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 115 | 20250106 | 174100 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 116 | 20250106 | 174000 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 117 | 20250106 | 173900 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 118 | 20250106 | 173800 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 119 | 20250106 | 173700 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 120 | 20250106 | 173600 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 121 | 20250106 | 173500 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 122 | 20250106 | 173400 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 14010 |
| 123 | 20250106 | 173300 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 124 | 20250106 | 173200 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 125 | 20250106 | 173100 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 126 | 20250106 | 173000 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 127 | 20250106 | 172900 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 128 | 20250106 | 172800 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 129 | 20250106 | 172700 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 130 | 20250106 | 172600 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 131 | 20250106 | 172500 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 132 | 20250106 | 172400 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 133 | 20250106 | 172300 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 134 | 20250106 | 172200 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 135 | 20250106 | 172100 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 136 | 20250106 | 172000 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 137 | 20250106 | 171900 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 138 | 20250106 | 171800 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 139 | 20250106 | 171700 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 140 | 20250106 | 171600 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 141 | 20250106 | 171500 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 142 | 20250106 | 171400 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 143 | 20250106 | 171300 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 144 | 20250106 | 171200 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 145 | 20250106 | 171100 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 146 | 20250106 | 171000 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 147 | 20250106 | 170900 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 148 | 20250106 | 170800 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 149 | 20250106 | 170700 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 150 | 20250106 | 170600 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 151 | 20250106 | 170500 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 152 | 20250106 | 170400 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 14010 |
| 153 | 20250106 | 170300 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 154 | 20250106 | 170200 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 155 | 20250106 | 170100 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 156 | 20250106 | 170000 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 157 | 20250106 | 165900 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 158 | 20250106 | 165800 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 159 | 20250106 | 165700 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 160 | 20250106 | 165600 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 161 | 20250106 | 165500 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 162 | 20250106 | 165400 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 163 | 20250106 | 165300 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 164 | 20250106 | 165200 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 165 | 20250106 | 165100 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 166 | 20250106 | 165000 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 167 | 20250106 | 164900 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 168 | 20250106 | 164800 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 169 | 20250106 | 164700 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 170 | 20250106 | 164600 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 171 | 20250106 | 164500 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 172 | 20250106 | 164400 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 173 | 20250106 | 164300 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 174 | 20250106 | 164200 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 175 | 20250106 | 164100 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 176 | 20250106 | 164000 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 177 | 20250106 | 163900 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 178 | 20250106 | 163800 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 179 | 20250106 | 163700 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 180 | 20250106 | 163600 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 181 | 20250106 | 163500 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 182 | 20250106 | 163400 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 14010 |
| 183 | 20250106 | 163300 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 184 | 20250106 | 163200 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 185 | 20250106 | 163100 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 186 | 20250106 | 163000 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 187 | 20250106 | 162900 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 188 | 20250106 | 162800 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 189 | 20250106 | 162700 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 190 | 20250106 | 162600 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 191 | 20250106 | 162500 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 192 | 20250106 | 162400 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 193 | 20250106 | 162300 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 194 | 20250106 | 162200 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 195 | 20250106 | 162100 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 196 | 20250106 | 162000 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 197 | 20250106 | 161900 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 198 | 20250106 | 161800 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 199 | 20250106 | 161700 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 200 | 20250106 | 161600 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 201 | 20250106 | 161500 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 202 | 20250106 | 161400 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 203 | 20250106 | 161300 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 204 | 20250106 | 161200 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 205 | 20250106 | 161100 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 206 | 20250106 | 161000 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 207 | 20250106 | 160900 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 208 | 20250106 | 160800 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 209 | 20250106 | 160700 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 210 | 20250106 | 160600 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 211 | 20250106 | 160500 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 212 | 20250106 | 160400 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 14010 |
| 213 | 20250106 | 160300 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 214 | 20250106 | 160200 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 215 | 20250106 | 160100 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 216 | 20250106 | 160000 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 217 | 20250106 | 155900 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 218 | 20250106 | 155800 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 219 | 20250106 | 155700 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 220 | 20250106 | 155600 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 221 | 20250106 | 155500 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 222 | 20250106 | 155400 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 223 | 20250106 | 155300 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 224 | 20250106 | 155200 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 225 | 20250106 | 155100 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 226 | 20250106 | 155000 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 227 | 20250106 | 154900 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 228 | 20250106 | 154800 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 229 | 20250106 | 154700 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 230 | 20250106 | 154600 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 231 | 20250106 | 154500 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 232 | 20250106 | 154400 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 233 | 20250106 | 154300 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 234 | 20250106 | 154200 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 235 | 20250106 | 154100 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 236 | 20250106 | 154000 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 237 | 20250106 | 153900 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 238 | 20250106 | 153800 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 239 | 20250106 | 153700 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 240 | 20250106 | 153600 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 241 | 20250106 | 153500 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 242 | 20250106 | 153400 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 14010 |
| 243 | 20250106 | 153300 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 244 | 20250106 | 153200 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 245 | 20250106 | 153100 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 246 | 20250106 | 153000 | 6305072300 | 43500 | 43500 | 43500 | 43500 | 14010 |
| 247 | 20250106 | 152900 | 5695637300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 248 | 20250106 | 152800 | 5695637300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 249 | 20250106 | 152700 | 5695637300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 250 | 20250106 | 152600 | 5695637300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 251 | 20250106 | 152500 | 5695637300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 252 | 20250106 | 152400 | 5695637300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 253 | 20250106 | 152300 | 5695637300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 254 | 20250106 | 152200 | 5695637300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 255 | 20250106 | 152100 | 5695637300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 256 | 20250106 | 152000 | 5695637300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 257 | 20250106 | 151900 | 5695637300 | 43500 | 43500 | 43550 | 43500 | 252 |
| 258 | 20250106 | 151800 | 5684673400 | 43500 | 43500 | 43550 | 43500 | 64 |
| 259 | 20250106 | 151700 | 5681889300 | 43500 | 43450 | 43550 | 43450 | 817 |
| 260 | 20250106 | 151600 | 5646350850 | 43500 | 43450 | 43500 | 43450 | 736 |
| 261 | 20250106 | 151500 | 5614351250 | 43450 | 43450 | 43500 | 43450 | 894 |
| 262 | 20250106 | 151400 | 5575465550 | 43450 | 43450 | 43500 | 43450 | 292 |
| 263 | 20250106 | 151300 | 5562776350 | 43500 | 43500 | 43500 | 43450 | 144 |
| 264 | 20250106 | 151200 | 5556516050 | 43500 | 43500 | 43500 | 43450 | 841 |
| 265 | 20250106 | 151100 | 5519935150 | 43450 | 43450 | 43500 | 43450 | 205 |
| 266 | 20250106 | 151000 | 5511024950 | 43450 | 43500 | 43500 | 43450 | 542 |
| 267 | 20250106 | 150900 | 5487453250 | 43500 | 43500 | 43550 | 43500 | 347 |
| 268 | 20250106 | 150800 | 5472358700 | 43500 | 43500 | 43550 | 43500 | 269 |
| 269 | 20250106 | 150700 | 5460657100 | 43500 | 43500 | 43550 | 43500 | 829 |
| 270 | 20250106 | 150600 | 5424592750 | 43500 | 43500 | 43550 | 43500 | 397 |
| 271 | 20250106 | 150500 | 5407322950 | 43500 | 43500 | 43550 | 43500 | 508 |
| 272 | 20250106 | 150400 | 5385211350 | 43500 | 43550 | 43550 | 43500 | 169 |
| 273 | 20250106 | 150300 | 5377859300 | 43500 | 43500 | 43550 | 43500 | 452 |
| 274 | 20250106 | 150200 | 5358181950 | 43550 | 43500 | 43550 | 43500 | 282 |
| 275 | 20250106 | 150100 | 5345911950 | 43500 | 43550 | 43550 | 43500 | 262 |
| 276 | 20250106 | 150000 | 5334513450 | 43500 | 43500 | 43550 | 43500 | 336 |
| 277 | 20250106 | 145900 | 5319897050 | 43500 | 43600 | 43600 | 43500 | 774 |
| 278 | 20250106 | 145800 | 5286199300 | 43550 | 43550 | 43600 | 43550 | 265 |
| 279 | 20250106 | 145700 | 5274657300 | 43550 | 43600 | 43600 | 43550 | 82 |
| 280 | 20250106 | 145600 | 5271084350 | 43550 | 43600 | 43600 | 43550 | 173 |
| 281 | 20250106 | 145500 | 5263549100 | 43550 | 43550 | 43600 | 43550 | 98 |
| 282 | 20250106 | 145400 | 5259279250 | 43600 | 43600 | 43600 | 43550 | 182 |
| 283 | 20250106 | 145300 | 5251346900 | 43550 | 43600 | 43600 | 43550 | 67 |
| 284 | 20250106 | 145200 | 5248427300 | 43550 | 43550 | 43600 | 43550 | 144 |
| 285 | 20250106 | 145100 | 5242154950 | 43550 | 43600 | 43600 | 43550 | 99 |
| 286 | 20250106 | 145000 | 5237842150 | 43550 | 43650 | 43650 | 43550 | 1050 |
| 287 | 20250106 | 144900 | 5192067350 | 43650 | 43600 | 43650 | 43550 | 231 |
| 288 | 20250106 | 144800 | 5181995700 | 43550 | 43600 | 43600 | 43550 | 78 |
| 289 | 20250106 | 144700 | 5178597450 | 43550 | 43550 | 43600 | 43550 | 139 |
| 290 | 20250106 | 144600 | 5172542750 | 43550 | 43600 | 43600 | 43550 | 75 |
| 291 | 20250106 | 144500 | 5169275200 | 43600 | 43600 | 43600 | 43550 | 176 |
| 292 | 20250106 | 144400 | 5161609000 | 43550 | 43600 | 43600 | 43550 | 45 |
| 293 | 20250106 | 144300 | 5159648150 | 43550 | 43600 | 43600 | 43550 | 108 |
| 294 | 20250106 | 144200 | 5154942200 | 43550 | 43600 | 43650 | 43500 | 266 |
| 295 | 20250106 | 144100 | 5143351300 | 43550 | 43550 | 43550 | 43500 | 730 |
| 296 | 20250106 | 144000 | 5111564000 | 43500 | 43500 | 43550 | 43500 | 140 |
| 297 | 20250106 | 143900 | 5105472250 | 43500 | 43500 | 43550 | 43500 | 148 |
| 298 | 20250106 | 143800 | 5099032900 | 43500 | 43500 | 43550 | 43500 | 140 |
| 299 | 20250106 | 143700 | 5092941600 | 43500 | 43550 | 43550 | 43500 | 207 |
| 300 | 20250106 | 143600 | 5083935550 | 43500 | 43550 | 43550 | 43500 | 222 |
| 301 | 20250106 | 143500 | 5074277350 | 43500 | 43550 | 43550 | 43500 | 108 |
| 302 | 20250106 | 143400 | 5069576450 | 43500 | 43500 | 43550 | 43500 | 56 |
| 303 | 20250106 | 143300 | 5067139100 | 43500 | 43500 | 43500 | 43450 | 432 |
| 304 | 20250106 | 143200 | 5048349450 | 43500 | 43500 | 43500 | 43450 | 116 |
| 305 | 20250106 | 143100 | 5043307600 | 43450 | 43450 | 43500 | 43450 | 120 |
| 306 | 20250106 | 143000 | 5038091750 | 43450 | 43450 | 43500 | 43450 | 109 |
| 307 | 20250106 | 142900 | 5033354250 | 43500 | 43500 | 43500 | 43450 | 318 |
| 308 | 20250106 | 142800 | 5019532600 | 43500 | 43450 | 43500 | 43450 | 146 |
| 309 | 20250106 | 142700 | 5013185850 | 43500 | 43500 | 43500 | 43450 | 105 |
| 310 | 20250106 | 142600 | 5008621150 | 43450 | 43450 | 43500 | 43450 | 126 |
| 311 | 20250106 | 142500 | 5003144800 | 43500 | 43450 | 43500 | 43450 | 491 |
| 312 | 20250106 | 142400 | 4981791250 | 43450 | 43450 | 43500 | 43450 | 365 |
| 313 | 20250106 | 142300 | 4965930600 | 43500 | 43500 | 43500 | 43450 | 91 |
| 314 | 20250106 | 142200 | 4961973800 | 43450 | 43450 | 43500 | 43450 | 271 |
| 315 | 20250106 | 142100 | 4950197550 | 43450 | 43500 | 43550 | 43450 | 152 |
| 316 | 20250106 | 142000 | 4943586550 | 43500 | 43550 | 43550 | 43500 | 249 |
| 317 | 20250106 | 141900 | 4932753800 | 43500 | 43500 | 43550 | 43500 | 137 |
| 318 | 20250106 | 141800 | 4926792950 | 43500 | 43550 | 43550 | 43500 | 214 |
| 319 | 20250106 | 141700 | 4917482700 | 43500 | 43550 | 43550 | 43500 | 245 |
| 320 | 20250106 | 141600 | 4906824000 | 43500 | 43500 | 43550 | 43500 | 523 |
| 321 | 20250106 | 141500 | 4884072250 | 43500 | 43550 | 43550 | 43500 | 424 |
| 322 | 20250106 | 141400 | 4865626900 | 43500 | 43550 | 43550 | 43500 | 171 |
| 323 | 20250106 | 141300 | 4858187150 | 43550 | 43550 | 43550 | 43500 | 63 |
| 324 | 20250106 | 141200 | 4855445400 | 43500 | 43550 | 43550 | 43450 | 299 |
| 325 | 20250106 | 141100 | 4842443000 | 43500 | 43500 | 43550 | 43450 | 996 |
| 326 | 20250106 | 141000 | 4799120650 | 43500 | 43550 | 43550 | 43500 | 370 |
| 327 | 20250106 | 140900 | 4783024550 | 43500 | 43550 | 43550 | 43500 | 114 |
| 328 | 20250106 | 140800 | 4778064250 | 43500 | 43550 | 43550 | 43500 | 216 |
| 329 | 20250106 | 140700 | 4768666950 | 43500 | 43550 | 43550 | 43500 | 165 |
| 330 | 20250106 | 140600 | 4761487900 | 43500 | 43550 | 43550 | 43500 | 108 |
| 331 | 20250106 | 140500 | 4756788750 | 43550 | 43500 | 43550 | 43500 | 316 |
| 332 | 20250106 | 140400 | 4743040450 | 43550 | 43450 | 43550 | 43450 | 212 |
| 333 | 20250106 | 140300 | 4733821550 | 43450 | 43500 | 43500 | 43450 | 156 |
| 334 | 20250106 | 140200 | 4727037750 | 43450 | 43500 | 43550 | 43450 | 276 |
| 335 | 20250106 | 140100 | 4715034500 | 43500 | 43500 | 43500 | 43450 | 275 |
| 336 | 20250106 | 140000 | 4703073650 | 43450 | 43500 | 43500 | 43450 | 311 |
| 337 | 20250106 | 135900 | 4689552850 | 43450 | 43450 | 43500 | 43450 | 85 |
| 338 | 20250106 | 135800 | 4685857200 | 43450 | 43500 | 43500 | 43450 | 182 |
| 339 | 20250106 | 135700 | 4677945400 | 43500 | 43500 | 43500 | 43450 | 138 |
| 340 | 20250106 | 135600 | 4671947800 | 43500 | 43500 | 43500 | 43450 | 119 |
| 341 | 20250106 | 135500 | 4666775850 | 43450 | 43450 | 43500 | 43450 | 745 |
| 342 | 20250106 | 135400 | 4634378500 | 43500 | 43550 | 43550 | 43500 | 186 |
| 343 | 20250106 | 135300 | 4626286450 | 43500 | 43450 | 43550 | 43450 | 60 |
| 344 | 20250106 | 135200 | 4623677550 | 43450 | 43500 | 43550 | 43450 | 433 |
| 345 | 20250106 | 135100 | 4604841150 | 43500 | 43550 | 43550 | 43500 | 290 |
| 346 | 20250106 | 135000 | 4592225100 | 43550 | 43550 | 43550 | 43500 | 369 |
| 347 | 20250106 | 134900 | 4576172250 | 43500 | 43500 | 43550 | 43500 | 50 |
| 348 | 20250106 | 134800 | 4573996000 | 43500 | 43500 | 43550 | 43500 | 164 |
| 349 | 20250106 | 134700 | 4566860650 | 43550 | 43450 | 43550 | 43450 | 609 |
| 350 | 20250106 | 134600 | 4540369550 | 43500 | 43550 | 43550 | 43450 | 703 |
| 351 | 20250106 | 134500 | 4509788000 | 43550 | 43550 | 43550 | 43500 | 303 |
| 352 | 20250106 | 134400 | 4496606200 | 43500 | 43500 | 43550 | 43500 | 423 |
| 353 | 20250106 | 134300 | 4478204450 | 43500 | 43550 | 43550 | 43500 | 149 |
| 354 | 20250106 | 134200 | 4471721200 | 43500 | 43500 | 43550 | 43500 | 245 |
| 355 | 20250106 | 134100 | 4461062400 | 43500 | 43550 | 43550 | 43500 | 217 |
| 356 | 20250106 | 134000 | 4451621250 | 43500 | 43550 | 43550 | 43500 | 260 |
| 357 | 20250106 | 133900 | 4440309900 | 43500 | 43500 | 43550 | 43500 | 426 |
| 358 | 20250106 | 133800 | 4421778550 | 43500 | 43500 | 43550 | 43500 | 278 |
| 359 | 20250106 | 133700 | 4409682300 | 43500 | 43500 | 43550 | 43500 | 66 |
| 360 | 20250106 | 133600 | 4406811200 | 43550 | 43500 | 43550 | 43500 | 287 |
| 361 | 20250106 | 133500 | 4394326100 | 43500 | 43500 | 43550 | 43500 | 96 |
| 362 | 20250106 | 133400 | 4390149400 | 43500 | 43500 | 43500 | 43500 | 99 |
| 363 | 20250106 | 133300 | 4385842900 | 43500 | 43550 | 43550 | 43500 | 30 |
| 364 | 20250106 | 133200 | 4384537650 | 43550 | 43550 | 43550 | 43500 | 98 |
| 365 | 20250106 | 133100 | 4380273600 | 43500 | 43500 | 43550 | 43500 | 61 |
| 366 | 20250106 | 133000 | 4377619400 | 43500 | 43550 | 43600 | 43500 | 217 |
| 367 | 20250106 | 132900 | 4368172600 | 43550 | 43500 | 43550 | 43500 | 79 |
| 368 | 20250106 | 132800 | 4364732200 | 43600 | 43500 | 43600 | 43500 | 526 |
| 369 | 20250106 | 132700 | 4341835500 | 43500 | 43500 | 43550 | 43500 | 648 |
| 370 | 20250106 | 132600 | 4313647400 | 43500 | 43550 | 43550 | 43500 | 123 |
| 371 | 20250106 | 132500 | 4308296850 | 43500 | 43500 | 43550 | 43500 | 418 |
| 372 | 20250106 | 132400 | 4290113450 | 43500 | 43550 | 43550 | 43500 | 214 |
| 373 | 20250106 | 132300 | 4280804300 | 43500 | 43500 | 43550 | 43500 | 50 |
| 374 | 20250106 | 132200 | 4278628900 | 43500 | 43500 | 43550 | 43500 | 187 |
| 375 | 20250106 | 132100 | 4270493400 | 43500 | 43500 | 43550 | 43500 | 913 |
| 376 | 20250106 | 132000 | 4230776800 | 43500 | 43500 | 43550 | 43500 | 70 |
| 377 | 20250106 | 131900 | 4227731700 | 43550 | 43500 | 43550 | 43500 | 203 |
| 378 | 20250106 | 131800 | 4218896150 | 43500 | 43550 | 43550 | 43500 | 181 |
| 379 | 20250106 | 131700 | 4211017300 | 43500 | 43550 | 43600 | 43500 | 40 |
| 380 | 20250106 | 131600 | 4209275700 | 43550 | 43550 | 43550 | 43500 | 565 |
| 381 | 20250106 | 131500 | 4184670350 | 43500 | 43500 | 43550 | 43500 | 103 |
| 382 | 20250106 | 131400 | 4180189500 | 43500 | 43500 | 43550 | 43500 | 281 |
| 383 | 20250106 | 131300 | 4167958200 | 43500 | 43500 | 43550 | 43500 | 242 |
| 384 | 20250106 | 131200 | 4157428650 | 43500 | 43500 | 43550 | 43500 | 74 |
| 385 | 20250106 | 131100 | 4154209450 | 43500 | 43500 | 43550 | 43500 | 156 |
| 386 | 20250106 | 131000 | 4147423400 | 43500 | 43500 | 43550 | 43500 | 337 |
| 387 | 20250106 | 130900 | 4132763750 | 43500 | 43500 | 43550 | 43500 | 105 |
| 388 | 20250106 | 130800 | 4128196050 | 43550 | 43500 | 43550 | 43500 | 91 |
| 389 | 20250106 | 130700 | 4124236800 | 43550 | 43500 | 43550 | 43500 | 254 |
| 390 | 20250106 | 130600 | 4113186900 | 43500 | 43550 | 43550 | 43500 | 71 |
| 391 | 20250106 | 130500 | 4110097450 | 43500 | 43600 | 43650 | 43500 | 60 |
| 392 | 20250106 | 130400 | 4107484000 | 43600 | 43500 | 43600 | 43500 | 193 |
| 393 | 20250106 | 130300 | 4099080150 | 43500 | 43600 | 43650 | 43500 | 3579 |
| 394 | 20250106 | 130200 | 3943187650 | 43650 | 43600 | 43650 | 43600 | 227 |
| 395 | 20250106 | 130100 | 3933290400 | 43650 | 43600 | 43650 | 43550 | 390 |
| 396 | 20250106 | 130000 | 3916286050 | 43600 | 43600 | 43600 | 43550 | 614 |
| 397 | 20250106 | 125900 | 3889520750 | 43600 | 43550 | 43600 | 43550 | 141 |
| 398 | 20250106 | 125800 | 3883379950 | 43550 | 43550 | 43600 | 43550 | 187 |
| 399 | 20250106 | 125700 | 3875234400 | 43600 | 43550 | 43600 | 43550 | 149 |
| 400 | 20250106 | 125600 | 3868745350 | 43550 | 43550 | 43600 | 43550 | 169 |
| 401 | 20250106 | 125500 | 3861385000 | 43550 | 43550 | 43550 | 43550 | 186 |
| 402 | 20250106 | 125400 | 3853284700 | 43550 | 43550 | 43600 | 43550 | 59 |
| 403 | 20250106 | 125300 | 3850715200 | 43550 | 43550 | 43600 | 43550 | 83 |
| 404 | 20250106 | 125200 | 3847100450 | 43550 | 43550 | 43600 | 43550 | 1559 |
| 405 | 20250106 | 125100 | 3779197200 | 43600 | 43550 | 43600 | 43550 | 127 |
| 406 | 20250106 | 125000 | 3773663700 | 43600 | 43550 | 43600 | 43550 | 40 |
| 407 | 20250106 | 124900 | 3771921450 | 43600 | 43600 | 43600 | 43550 | 54 |
| 408 | 20250106 | 124800 | 3769568300 | 43600 | 43600 | 43600 | 43550 | 232 |
| 409 | 20250106 | 124700 | 3759456750 | 43650 | 43600 | 43650 | 43600 | 82 |
| 410 | 20250106 | 124600 | 3755881350 | 43650 | 43600 | 43650 | 43600 | 42 |
| 411 | 20250106 | 124500 | 3754050000 | 43600 | 43600 | 43650 | 43600 | 88 |
| 412 | 20250106 | 124400 | 3750212950 | 43600 | 43600 | 43600 | 43600 | 130 |
| 413 | 20250106 | 124300 | 3744544950 | 43650 | 43600 | 43650 | 43600 | 617 |
| 414 | 20250106 | 124200 | 3717629750 | 43650 | 43600 | 43650 | 43600 | 9 |
| 415 | 20250106 | 124100 | 3717237200 | 43600 | 43600 | 43650 | 43600 | 170 |
| 416 | 20250106 | 124000 | 3709825150 | 43650 | 43600 | 43650 | 43600 | 15 |
| 417 | 20250106 | 123900 | 3709170950 | 43600 | 43600 | 43650 | 43600 | 52 |
| 418 | 20250106 | 123800 | 3706903150 | 43600 | 43600 | 43600 | 43600 | 74 |
| 419 | 20250106 | 123700 | 3703676750 | 43600 | 43550 | 43600 | 43550 | 533 |
| 420 | 20250106 | 123600 | 3680440300 | 43600 | 43550 | 43600 | 43550 | 444 |
| 421 | 20250106 | 123500 | 3661087600 | 43550 | 43600 | 43600 | 43550 | 69 |
| 422 | 20250106 | 123400 | 3658079350 | 43550 | 43600 | 43650 | 43550 | 170 |
| 423 | 20250106 | 123300 | 3650672850 | 43600 | 43600 | 43600 | 43600 | 42 |
| 424 | 20250106 | 123200 | 3648841650 | 43600 | 43600 | 43600 | 43600 | 61 |
| 425 | 20250106 | 123100 | 3646182050 | 43600 | 43600 | 43650 | 43600 | 232 |
| 426 | 20250106 | 123000 | 3636066800 | 43600 | 43600 | 43650 | 43600 | 71 |
| 427 | 20250106 | 122900 | 3632971150 | 43650 | 43600 | 43650 | 43600 | 95 |
| 428 | 20250106 | 122800 | 3628828900 | 43600 | 43600 | 43650 | 43600 | 102 |
| 429 | 20250106 | 122700 | 3624381500 | 43600 | 43600 | 43600 | 43550 | 1078 |
| 430 | 20250106 | 122600 | 3577387600 | 43550 | 43650 | 43650 | 43550 | 566 |
| 431 | 20250106 | 122500 | 3552709500 | 43650 | 43600 | 43650 | 43550 | 622 |
| 432 | 20250106 | 122400 | 3525590350 | 43600 | 43600 | 43650 | 43550 | 826 |
| 433 | 20250106 | 122300 | 3489552350 | 43600 | 43600 | 43600 | 43600 | 96 |
| 434 | 20250106 | 122200 | 3485366750 | 43600 | 43600 | 43600 | 43600 | 19 |
| 435 | 20250106 | 122100 | 3484538350 | 43550 | 43550 | 43650 | 43500 | 301 |
| 436 | 20250106 | 122000 | 3471421650 | 43550 | 43600 | 43600 | 43550 | 1566 |
| 437 | 20250106 | 121900 | 3403195100 | 43650 | 43650 | 43650 | 43600 | 159 |
| 438 | 20250106 | 121800 | 3396261100 | 43600 | 43600 | 43600 | 43600 | 71 |
| 439 | 20250106 | 121700 | 3393165500 | 43600 | 43650 | 43650 | 43600 | 2134 |
| 440 | 20250106 | 121600 | 3300066500 | 43650 | 43650 | 43650 | 43650 | 148 |
| 441 | 20250106 | 121500 | 3293606300 | 43650 | 43650 | 43650 | 43650 | 22 |
| 442 | 20250106 | 121400 | 3292646000 | 43650 | 43700 | 43700 | 43650 | 93 |
| 443 | 20250106 | 121300 | 3288586400 | 43650 | 43700 | 43700 | 43650 | 238 |
| 444 | 20250106 | 121200 | 3278192100 | 43650 | 43700 | 43750 | 43650 | 1018 |
| 445 | 20250106 | 121100 | 3233708400 | 43700 | 43750 | 43750 | 43700 | 1087 |
| 446 | 20250106 | 121000 | 3186161200 | 43750 | 43750 | 43800 | 43750 | 94 |
| 447 | 20250106 | 120900 | 3182048650 | 43750 | 43800 | 43800 | 43750 | 195 |
| 448 | 20250106 | 120800 | 3173515700 | 43750 | 43750 | 43800 | 43750 | 55 |
| 449 | 20250106 | 120700 | 3171109000 | 43800 | 43750 | 43800 | 43750 | 116 |
| 450 | 20250106 | 120600 | 3166033550 | 43800 | 43800 | 43800 | 43750 | 42 |
| 451 | 20250106 | 120500 | 3164195300 | 43800 | 43800 | 43800 | 43750 | 111 |
| 452 | 20250106 | 120400 | 3159338250 | 43800 | 43800 | 43800 | 43750 | 89 |
| 453 | 20250106 | 120300 | 3155440250 | 43800 | 43800 | 43800 | 43800 | 55 |
| 454 | 20250106 | 120200 | 3153031250 | 43800 | 43750 | 43800 | 43700 | 603 |
| 455 | 20250106 | 120100 | 3126627650 | 43750 | 43750 | 43750 | 43750 | 66 |
| 456 | 20250106 | 120000 | 3123740150 | 43750 | 43800 | 43800 | 43750 | 93 |
| 457 | 20250106 | 115900 | 3119670950 | 43750 | 43800 | 43800 | 43750 | 119 |
| 458 | 20250106 | 115800 | 3114464650 | 43750 | 43750 | 43750 | 43750 | 54 |
| 459 | 20250106 | 115700 | 3112102150 | 43750 | 43800 | 43800 | 43750 | 124 |
| 460 | 20250106 | 115600 | 3106674950 | 43750 | 43800 | 43850 | 43750 | 312 |
| 461 | 20250106 | 115500 | 3093011050 | 43800 | 43800 | 43850 | 43800 | 6 |
| 462 | 20250106 | 115400 | 3092748150 | 43800 | 43800 | 43850 | 43800 | 80 |
| 463 | 20250106 | 115300 | 3089243950 | 43850 | 43800 | 43850 | 43800 | 138 |
| 464 | 20250106 | 115200 | 3083198200 | 43800 | 43850 | 43850 | 43800 | 108 |
| 465 | 20250106 | 115100 | 3078467500 | 43800 | 43850 | 43850 | 43800 | 25 |
| 466 | 20250106 | 115000 | 3077372450 | 43850 | 43850 | 43850 | 43800 | 48 |
| 467 | 20250106 | 114900 | 3075269900 | 43800 | 43700 | 43800 | 43700 | 686 |
| 468 | 20250106 | 114800 | 3045254450 | 43750 | 43700 | 43750 | 43650 | 520 |
| 469 | 20250106 | 114700 | 3022521950 | 43700 | 43700 | 43750 | 43700 | 110 |
| 470 | 20250106 | 114600 | 3017713900 | 43750 | 43700 | 43800 | 43650 | 321 |
| 471 | 20250106 | 114500 | 3003684500 | 43650 | 43650 | 43700 | 43600 | 221 |
| 472 | 20250106 | 114400 | 2994047300 | 43650 | 43600 | 43650 | 43600 | 408 |
| 473 | 20250106 | 114300 | 2976239800 | 43600 | 43600 | 43650 | 43600 | 36 |
| 474 | 20250106 | 114200 | 2974670100 | 43600 | 43600 | 43650 | 43550 | 294 |
| 475 | 20250106 | 114100 | 2961852700 | 43600 | 43600 | 43650 | 43600 | 59 |
| 476 | 20250106 | 114000 | 2959280000 | 43600 | 43600 | 43650 | 43600 | 105 |
| 477 | 20250106 | 113900 | 2954701900 | 43600 | 43650 | 43650 | 43600 | 5 |
| 478 | 20250106 | 113800 | 2954483750 | 43600 | 43600 | 43600 | 43600 | 23 |
| 479 | 20250106 | 113700 | 2953480950 | 43650 | 43600 | 43650 | 43600 | 59 |
| 480 | 20250106 | 113600 | 2950907400 | 43600 | 43650 | 43700 | 43600 | 180 |
| 481 | 20250106 | 113500 | 2943050500 | 43650 | 43600 | 43700 | 43600 | 442 |
| 482 | 20250106 | 113400 | 2923757650 | 43600 | 43600 | 43600 | 43550 | 60 |
| 483 | 20250106 | 113300 | 2921142850 | 43550 | 43600 | 43650 | 43550 | 143 |
| 484 | 20250106 | 113200 | 2914913100 | 43650 | 43550 | 43650 | 43500 | 2587 |
| 485 | 20250106 | 113100 | 2802244100 | 43500 | 43450 | 43500 | 43400 | 1695 |
| 486 | 20250106 | 113000 | 2728595050 | 43450 | 43500 | 43550 | 43450 | 277 |
| 487 | 20250106 | 112900 | 2716547950 | 43500 | 43500 | 43550 | 43500 | 1058 |
| 488 | 20250106 | 112800 | 2670524000 | 43500 | 43500 | 43550 | 43500 | 51 |
| 489 | 20250106 | 112700 | 2668305250 | 43500 | 43500 | 43550 | 43500 | 220 |
| 490 | 20250106 | 112600 | 2658735200 | 43500 | 43550 | 43550 | 43500 | 310 |
| 491 | 20250106 | 112500 | 2645241250 | 43550 | 43550 | 43550 | 43500 | 39 |
| 492 | 20250106 | 112400 | 2643544150 | 43550 | 43600 | 43600 | 43500 | 2497 |
| 493 | 20250106 | 112300 | 2534768750 | 43600 | 43550 | 43600 | 43550 | 152 |
| 494 | 20250106 | 112200 | 2528146400 | 43550 | 43600 | 43600 | 43550 | 836 |
| 495 | 20250106 | 112100 | 2491701450 | 43600 | 43600 | 43650 | 43600 | 50 |
| 496 | 20250106 | 112000 | 2489520300 | 43600 | 43650 | 43700 | 43600 | 3976 |
| 497 | 20250106 | 111900 | 2316011450 | 43650 | 43700 | 43700 | 43650 | 1091 |
| 498 | 20250106 | 111800 | 2268345450 | 43700 | 43750 | 43750 | 43700 | 676 |
| 499 | 20250106 | 111700 | 2238799950 | 43700 | 43750 | 43750 | 43700 | 1119 |
| 500 | 20250106 | 111600 | 2189858400 | 43750 | 43800 | 43800 | 43750 | 47 |
| 501 | 20250106 | 111500 | 2187800750 | 43850 | 43850 | 43850 | 43750 | 381 |
| 502 | 20250106 | 111400 | 2171114650 | 43800 | 43800 | 43850 | 43800 | 90 |
| 503 | 20250106 | 111300 | 2167172500 | 43800 | 43800 | 43850 | 43800 | 629 |
| 504 | 20250106 | 111200 | 2139622150 | 43800 | 43850 | 43850 | 43800 | 109 |
| 505 | 20250106 | 111100 | 2134847900 | 43800 | 43850 | 43850 | 43800 | 172 |
| 506 | 20250106 | 111000 | 2127309150 | 43850 | 43800 | 43850 | 43800 | 158 |
| 507 | 20250106 | 110900 | 2120388600 | 43800 | 43850 | 43850 | 43800 | 94 |
| 508 | 20250106 | 110800 | 2116271100 | 43800 | 43850 | 43850 | 43800 | 51 |
| 509 | 20250106 | 110700 | 2114037100 | 43850 | 43800 | 43850 | 43800 | 16 |
| 510 | 20250106 | 110600 | 2113336100 | 43800 | 43850 | 43850 | 43800 | 164 |
| 511 | 20250106 | 110500 | 2106152650 | 43850 | 43800 | 43850 | 43800 | 104 |
| 512 | 20250106 | 110400 | 2101594900 | 43800 | 43800 | 43850 | 43800 | 62 |
| 513 | 20250106 | 110300 | 2098879250 | 43850 | 43850 | 43900 | 43850 | 372 |
| 514 | 20250106 | 110200 | 2082567000 | 43850 | 43900 | 43950 | 43850 | 155 |
| 515 | 20250106 | 110100 | 2075764150 | 43900 | 43850 | 43900 | 43850 | 55 |
| 516 | 20250106 | 110000 | 2073351800 | 43850 | 43950 | 43950 | 43850 | 607 |
| 517 | 20250106 | 105900 | 2046708900 | 43900 | 43850 | 43900 | 43850 | 84 |
| 518 | 20250106 | 105800 | 2043023500 | 43900 | 43900 | 43900 | 43850 | 240 |
| 519 | 20250106 | 105700 | 2032496600 | 43850 | 43850 | 43900 | 43800 | 112 |
| 520 | 20250106 | 105600 | 2027584250 | 43900 | 43850 | 43950 | 43750 | 238 |
| 521 | 20250106 | 105500 | 2017133350 | 43850 | 43750 | 43850 | 43750 | 227 |
| 522 | 20250106 | 105400 | 2007195750 | 43750 | 43800 | 43800 | 43750 | 320 |
| 523 | 20250106 | 105300 | 1993180200 | 43850 | 43850 | 43850 | 43800 | 17 |
| 524 | 20250106 | 105200 | 1992435350 | 43800 | 43750 | 43900 | 43750 | 1220 |
| 525 | 20250106 | 105100 | 1938989750 | 43800 | 43750 | 43800 | 43750 | 279 |
| 526 | 20250106 | 105000 | 1926770200 | 43800 | 43800 | 43800 | 43750 | 1995 |
| 527 | 20250106 | 104900 | 1839401400 | 43750 | 43800 | 43800 | 43750 | 99 |
| 528 | 20250106 | 104800 | 1835069450 | 43800 | 43800 | 43800 | 43750 | 554 |
| 529 | 20250106 | 104700 | 1810811200 | 43850 | 43800 | 43850 | 43800 | 18 |
| 530 | 20250106 | 104600 | 1810022550 | 43850 | 43800 | 43850 | 43800 | 42 |
| 531 | 20250106 | 104500 | 1808182550 | 43850 | 43850 | 43850 | 43800 | 62 |
| 532 | 20250106 | 104400 | 1805465100 | 43800 | 43800 | 43850 | 43800 | 29 |
| 533 | 20250106 | 104300 | 1804194850 | 43800 | 43800 | 43850 | 43800 | 160 |
| 534 | 20250106 | 104200 | 1797184300 | 43850 | 43800 | 43850 | 43800 | 58 |
| 535 | 20250106 | 104100 | 1794643100 | 43800 | 43900 | 43900 | 43800 | 822 |
| 536 | 20250106 | 104000 | 1758599150 | 43850 | 43900 | 43900 | 43850 | 212 |
| 537 | 20250106 | 103900 | 1749301900 | 43850 | 43900 | 43950 | 43850 | 112 |
| 538 | 20250106 | 103800 | 1744387150 | 43900 | 43900 | 43900 | 43900 | 108 |
| 539 | 20250106 | 103700 | 1739645950 | 43900 | 43900 | 43950 | 43900 | 82 |
| 540 | 20250106 | 103600 | 1736046050 | 43900 | 43900 | 43950 | 43900 | 20 |
| 541 | 20250106 | 103500 | 1735167900 | 43900 | 43950 | 43950 | 43900 | 50 |
| 542 | 20250106 | 103400 | 1732972800 | 44000 | 43900 | 44000 | 43900 | 21 |
| 543 | 20250106 | 103300 | 1732050000 | 44050 | 43900 | 44050 | 43900 | 233 |
| 544 | 20250106 | 103200 | 1721796400 | 43900 | 43900 | 43950 | 43900 | 44 |
| 545 | 20250106 | 103100 | 1719864750 | 43950 | 44000 | 44000 | 43900 | 13 |
| 546 | 20250106 | 103000 | 1719293400 | 43900 | 43950 | 44000 | 43900 | 47 |
| 547 | 20250106 | 102900 | 1717227700 | 44000 | 43900 | 44000 | 43900 | 60 |
| 548 | 20250106 | 102800 | 1714591800 | 43900 | 43950 | 43950 | 43900 | 652 |
| 549 | 20250106 | 102700 | 1685937000 | 43950 | 43900 | 43950 | 43900 | 9 |
| 550 | 20250106 | 102600 | 1685541650 | 43950 | 43850 | 43950 | 43850 | 148 |
| 551 | 20250106 | 102500 | 1679050800 | 43900 | 43900 | 43900 | 43800 | 176 |
| 552 | 20250106 | 102400 | 1671330600 | 44050 | 43950 | 44050 | 43950 | 102 |
| 553 | 20250106 | 102300 | 1666842750 | 43900 | 43900 | 44000 | 43900 | 507 |
| 554 | 20250106 | 102200 | 1644585350 | 44000 | 43950 | 44000 | 43900 | 535 |
| 555 | 20250106 | 102100 | 1621053200 | 43950 | 43900 | 43950 | 43900 | 318 |
| 556 | 20250106 | 102000 | 1607092650 | 43900 | 43750 | 43900 | 43750 | 40 |
| 557 | 20250106 | 101900 | 1605340700 | 43750 | 43950 | 44000 | 43750 | 578 |
| 558 | 20250106 | 101800 | 1579929000 | 43950 | 43900 | 43950 | 43900 | 931 |
| 559 | 20250106 | 101700 | 1539015350 | 43850 | 43850 | 43850 | 43650 | 1270 |
| 560 | 20250106 | 101600 | 1483480700 | 43750 | 43750 | 43900 | 43750 | 1428 |
| 561 | 20250106 | 101500 | 1420968450 | 43750 | 43750 | 43800 | 43750 | 53 |
| 562 | 20250106 | 101400 | 1418649400 | 43750 | 43800 | 43800 | 43750 | 504 |
| 563 | 20250106 | 101300 | 1396574400 | 43800 | 43850 | 43850 | 43800 | 83 |
| 564 | 20250106 | 101200 | 1392938850 | 43800 | 43800 | 43850 | 43800 | 464 |
| 565 | 20250106 | 101100 | 1372611700 | 43800 | 43800 | 43850 | 43800 | 166 |
| 566 | 20250106 | 101000 | 1365340400 | 43800 | 43800 | 43850 | 43750 | 437 |
| 567 | 20250106 | 100900 | 1346198500 | 43800 | 43850 | 43850 | 43800 | 212 |
| 568 | 20250106 | 100800 | 1336912800 | 43800 | 43850 | 43850 | 43800 | 423 |
| 569 | 20250106 | 100700 | 1318365350 | 43850 | 43900 | 43900 | 43850 | 56 |
| 570 | 20250106 | 100600 | 1315909500 | 43850 | 43900 | 43900 | 43850 | 18 |
| 571 | 20250106 | 100500 | 1315119950 | 43900 | 43850 | 43900 | 43850 | 68 |
| 572 | 20250106 | 100400 | 1312137950 | 43900 | 43900 | 43900 | 43850 | 44 |
| 573 | 20250106 | 100300 | 1310208250 | 43850 | 43850 | 43850 | 43850 | 10 |
| 574 | 20250106 | 100200 | 1309769750 | 43850 | 43850 | 43900 | 43850 | 103 |
| 575 | 20250106 | 100100 | 1305253050 | 43850 | 43850 | 43850 | 43850 | 205 |
| 576 | 20250106 | 100000 | 1296263800 | 43850 | 43900 | 43900 | 43850 | 7 |
| 577 | 20250106 | 095900 | 1295956650 | 43850 | 43800 | 43900 | 43800 | 657 |
| 578 | 20250106 | 095800 | 1267137100 | 43800 | 43800 | 43850 | 43800 | 240 |
| 579 | 20250106 | 095700 | 1256614600 | 43800 | 43750 | 43800 | 43750 | 150 |
| 580 | 20250106 | 095600 | 1250044750 | 43750 | 43800 | 43800 | 43750 | 240 |
| 581 | 20250106 | 095500 | 1239535200 | 43800 | 43850 | 43850 | 43800 | 371 |
| 582 | 20250106 | 095400 | 1223267950 | 43850 | 43900 | 43900 | 43850 | 237 |
| 583 | 20250106 | 095300 | 1212864800 | 43950 | 43650 | 43950 | 43650 | 8866 |
| 584 | 20250106 | 095200 | 824528600 | 43700 | 43650 | 43700 | 43650 | 390 |
| 585 | 20250106 | 095100 | 807486250 | 43650 | 43650 | 43700 | 43650 | 149 |
| 586 | 20250106 | 095000 | 800976100 | 43650 | 43700 | 43700 | 43650 | 25 |
| 587 | 20250106 | 094900 | 799884250 | 43700 | 43700 | 43700 | 43650 | 251 |
| 588 | 20250106 | 094800 | 788916200 | 43700 | 43650 | 43700 | 43650 | 1219 |
| 589 | 20250106 | 094700 | 735695850 | 43700 | 43750 | 43750 | 43650 | 250 |
| 590 | 20250106 | 094600 | 724772000 | 43750 | 43750 | 43750 | 43700 | 140 |
| 591 | 20250106 | 094500 | 718651350 | 43700 | 43700 | 43750 | 43700 | 53 |
| 592 | 20250106 | 094400 | 716334400 | 43750 | 43700 | 43750 | 43700 | 88 |
| 593 | 20250106 | 094300 | 712488050 | 43750 | 43650 | 43750 | 43650 | 294 |
| 594 | 20250106 | 094200 | 699627500 | 43700 | 43700 | 43750 | 43650 | 613 |
| 595 | 20250106 | 094100 | 672854550 | 43700 | 43700 | 43800 | 43650 | 284 |
| 596 | 20250106 | 094000 | 660439100 | 43700 | 43700 | 43750 | 43650 | 185 |
| 597 | 20250106 | 093900 | 652349750 | 43700 | 43700 | 43700 | 43650 | 263 |
| 598 | 20250106 | 093800 | 640858850 | 43650 | 43700 | 43700 | 43650 | 220 |
| 599 | 20250106 | 093700 | 631249450 | 43700 | 43750 | 43750 | 43700 | 9 |
| 600 | 20250106 | 093600 | 630856000 | 43700 | 43700 | 43700 | 43650 | 273 |
| 601 | 20250106 | 093500 | 618926750 | 43650 | 43650 | 43700 | 43650 | 48 |
| 602 | 20250106 | 093400 | 616830850 | 43650 | 43700 | 43700 | 43650 | 118 |
| 603 | 20250106 | 093300 | 611675650 | 43700 | 43700 | 43750 | 43650 | 262 |
| 604 | 20250106 | 093200 | 600221750 | 43700 | 43750 | 43800 | 43700 | 293 |
| 605 | 20250106 | 093100 | 587409650 | 43800 | 43650 | 43800 | 43650 | 227 |
| 606 | 20250106 | 093000 | 577489550 | 43700 | 43800 | 43800 | 43700 | 334 |
| 607 | 20250106 | 092900 | 562893250 | 43750 | 43750 | 43750 | 43750 | 102 |
| 608 | 20250106 | 092800 | 558430750 | 43750 | 43850 | 43850 | 43750 | 5 |
| 609 | 20250106 | 092700 | 558211850 | 43850 | 43800 | 43850 | 43750 | 702 |
| 610 | 20250106 | 092600 | 527451500 | 43800 | 43650 | 43800 | 43650 | 912 |
| 611 | 20250106 | 092500 | 487543900 | 43700 | 43700 | 43750 | 43700 | 143 |
| 612 | 20250106 | 092400 | 481294300 | 43700 | 43650 | 43700 | 43650 | 422 |
| 613 | 20250106 | 092300 | 462872950 | 43700 | 43700 | 43700 | 43700 | 587 |
| 614 | 20250106 | 092200 | 437221050 | 43700 | 43700 | 43750 | 43700 | 63 |
| 615 | 20250106 | 092100 | 434467850 | 43650 | 43650 | 43700 | 43650 | 148 |
| 616 | 20250106 | 092000 | 428001900 | 43700 | 43750 | 43750 | 43650 | 577 |
| 617 | 20250106 | 091900 | 402783150 | 43750 | 43750 | 43800 | 43700 | 359 |
| 618 | 20250106 | 091800 | 387076700 | 43750 | 43850 | 43850 | 43750 | 618 |
| 619 | 20250106 | 091700 | 360015100 | 43800 | 43800 | 43850 | 43800 | 200 |
| 620 | 20250106 | 091600 | 351246250 | 43850 | 43850 | 43850 | 43850 | 461 |
| 621 | 20250106 | 091500 | 331031400 | 43850 | 43950 | 43950 | 43800 | 212 |
| 622 | 20250106 | 091400 | 321725250 | 43850 | 43900 | 43900 | 43850 | 743 |
| 623 | 20250106 | 091300 | 289130750 | 43850 | 43850 | 43900 | 43800 | 632 |
| 624 | 20250106 | 091200 | 261420350 | 43800 | 43900 | 43900 | 43800 | 345 |
| 625 | 20250106 | 091100 | 246289250 | 43900 | 43950 | 43950 | 43900 | 404 |
| 626 | 20250106 | 091000 | 228538600 | 43950 | 44000 | 44050 | 43950 | 893 |
| 627 | 20250106 | 090900 | 189275300 | 44000 | 44000 | 44050 | 44000 | 21 |
| 628 | 20250106 | 090800 | 188351150 | 44000 | 44000 | 44050 | 44000 | 40 |
| 629 | 20250106 | 090700 | 186590750 | 44000 | 44050 | 44050 | 44000 | 4 |
| 630 | 20250106 | 090600 | 186414700 | 44050 | 44050 | 44050 | 44050 | 70 |
| 631 | 20250106 | 090500 | 183331200 | 44000 | 44200 | 44200 | 44000 | 1990 |
| 632 | 20250106 | 090400 | 95624850 | 44150 | 44250 | 44250 | 44150 | 205 |
| 633 | 20250106 | 090300 | 86564100 | 44150 | 44250 | 44300 | 44150 | 649 |
| 634 | 20250106 | 090200 | 57825150 | 44300 | 44150 | 44350 | 44150 | 107 |
| 635 | 20250106 | 090100 | 53092250 | 44100 | 44100 | 44100 | 44050 | 685 |
| 636 | 20250106 | 090000 | 22889450 | 44100 | 44100 | 44150 | 44050 | 519 |