33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250109 | 190200 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 96087 |
| 3 | 20250109 | 190100 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 4 | 20250109 | 190000 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 5 | 20250109 | 185900 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 6 | 20250109 | 185800 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 7 | 20250109 | 185700 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 8 | 20250109 | 185600 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 9 | 20250109 | 185500 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 10 | 20250109 | 185400 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 11 | 20250109 | 185300 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 12 | 20250109 | 185200 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 13 | 20250109 | 185100 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 14 | 20250109 | 185000 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 15 | 20250109 | 184900 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 16 | 20250109 | 184800 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 17 | 20250109 | 184700 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 18 | 20250109 | 184600 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 19 | 20250109 | 184500 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 20 | 20250109 | 184400 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 21 | 20250109 | 184300 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 22 | 20250109 | 184200 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 23 | 20250109 | 184100 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 24 | 20250109 | 184000 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 25 | 20250109 | 183900 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 26 | 20250109 | 183800 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 27 | 20250109 | 183700 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 28 | 20250109 | 183600 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 29 | 20250109 | 183500 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 30 | 20250109 | 183400 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 31 | 20250109 | 183300 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 32 | 20250109 | 183200 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 96087 |
| 33 | 20250109 | 183100 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 34 | 20250109 | 183000 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 35 | 20250109 | 182900 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 36 | 20250109 | 182800 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 37 | 20250109 | 182700 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 38 | 20250109 | 182600 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 39 | 20250109 | 182500 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 40 | 20250109 | 182400 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 41 | 20250109 | 182300 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 42 | 20250109 | 182200 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 43 | 20250109 | 182100 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 44 | 20250109 | 182000 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 45 | 20250109 | 181900 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 46 | 20250109 | 181800 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 47 | 20250109 | 181700 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 48 | 20250109 | 181600 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 49 | 20250109 | 181500 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 50 | 20250109 | 181400 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 51 | 20250109 | 181300 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 52 | 20250109 | 181200 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 53 | 20250109 | 181100 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 54 | 20250109 | 181000 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 55 | 20250109 | 180900 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 56 | 20250109 | 180800 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 57 | 20250109 | 180700 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 58 | 20250109 | 180600 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 59 | 20250109 | 180500 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 60 | 20250109 | 180400 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 61 | 20250109 | 180300 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 62 | 20250109 | 180200 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 96087 |
| 63 | 20250109 | 180100 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 64 | 20250109 | 180000 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 65 | 20250109 | 175900 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 66 | 20250109 | 175800 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 67 | 20250109 | 175700 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 68 | 20250109 | 175600 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 69 | 20250109 | 175500 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 70 | 20250109 | 175400 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 71 | 20250109 | 175300 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 72 | 20250109 | 175200 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 73 | 20250109 | 175100 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 74 | 20250109 | 175000 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 75 | 20250109 | 174900 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 76 | 20250109 | 174800 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 77 | 20250109 | 174700 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 78 | 20250109 | 174600 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 79 | 20250109 | 174500 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 80 | 20250109 | 174400 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 81 | 20250109 | 174300 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 82 | 20250109 | 174200 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 83 | 20250109 | 174100 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 84 | 20250109 | 174000 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 85 | 20250109 | 173900 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 86 | 20250109 | 173800 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 87 | 20250109 | 173700 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 88 | 20250109 | 173600 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 89 | 20250109 | 173500 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 90 | 20250109 | 173400 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 91 | 20250109 | 173300 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 92 | 20250109 | 173200 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 96087 |
| 93 | 20250109 | 173100 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 94 | 20250109 | 173000 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 95 | 20250109 | 172900 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 96 | 20250109 | 172800 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 97 | 20250109 | 172700 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 98 | 20250109 | 172600 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 99 | 20250109 | 172500 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 100 | 20250109 | 172400 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 101 | 20250109 | 172300 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 102 | 20250109 | 172200 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 103 | 20250109 | 172100 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 104 | 20250109 | 172000 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 105 | 20250109 | 171900 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 106 | 20250109 | 171800 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 107 | 20250109 | 171700 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 108 | 20250109 | 171600 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 109 | 20250109 | 171500 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 110 | 20250109 | 171400 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 111 | 20250109 | 171300 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 112 | 20250109 | 171200 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 113 | 20250109 | 171100 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 114 | 20250109 | 171000 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 115 | 20250109 | 170900 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 116 | 20250109 | 170800 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 117 | 20250109 | 170700 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 118 | 20250109 | 170600 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 119 | 20250109 | 170500 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 120 | 20250109 | 170400 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 121 | 20250109 | 170300 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 122 | 20250109 | 170200 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 96087 |
| 123 | 20250109 | 170100 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 124 | 20250109 | 170000 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 125 | 20250109 | 165900 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 126 | 20250109 | 165800 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 127 | 20250109 | 165700 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 128 | 20250109 | 165600 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 129 | 20250109 | 165500 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 130 | 20250109 | 165400 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 131 | 20250109 | 165300 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 132 | 20250109 | 165200 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 133 | 20250109 | 165100 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 134 | 20250109 | 165000 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 135 | 20250109 | 164900 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 136 | 20250109 | 164800 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 137 | 20250109 | 164700 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 138 | 20250109 | 164600 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 139 | 20250109 | 164500 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 140 | 20250109 | 164400 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 141 | 20250109 | 164300 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 142 | 20250109 | 164200 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 143 | 20250109 | 164100 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 144 | 20250109 | 164000 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 145 | 20250109 | 163900 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 146 | 20250109 | 163800 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 147 | 20250109 | 163700 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 148 | 20250109 | 163600 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 149 | 20250109 | 163500 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 150 | 20250109 | 163400 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 151 | 20250109 | 163300 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 152 | 20250109 | 163200 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 96087 |
| 153 | 20250109 | 163100 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 154 | 20250109 | 163000 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 155 | 20250109 | 162900 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 156 | 20250109 | 162800 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 157 | 20250109 | 162700 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 158 | 20250109 | 162600 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 159 | 20250109 | 162500 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 160 | 20250109 | 162400 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 161 | 20250109 | 162300 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 162 | 20250109 | 162200 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 163 | 20250109 | 162100 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 164 | 20250109 | 162000 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 165 | 20250109 | 161900 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 166 | 20250109 | 161800 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 167 | 20250109 | 161700 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 168 | 20250109 | 161600 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 169 | 20250109 | 161500 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 170 | 20250109 | 161400 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 171 | 20250109 | 161300 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 172 | 20250109 | 161200 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 173 | 20250109 | 161100 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 174 | 20250109 | 161000 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 175 | 20250109 | 160900 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 176 | 20250109 | 160800 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 177 | 20250109 | 160700 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 178 | 20250109 | 160600 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 179 | 20250109 | 160500 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 180 | 20250109 | 160400 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 181 | 20250109 | 160300 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 182 | 20250109 | 160200 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 96087 |
| 183 | 20250109 | 160100 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 184 | 20250109 | 160000 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 185 | 20250109 | 155900 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 186 | 20250109 | 155800 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 187 | 20250109 | 155700 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 188 | 20250109 | 155600 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 189 | 20250109 | 155500 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 190 | 20250109 | 155400 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 191 | 20250109 | 155300 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 192 | 20250109 | 155200 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 193 | 20250109 | 155100 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 194 | 20250109 | 155000 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 195 | 20250109 | 154900 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 196 | 20250109 | 154800 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 197 | 20250109 | 154700 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 198 | 20250109 | 154600 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 199 | 20250109 | 154500 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 200 | 20250109 | 154400 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 201 | 20250109 | 154300 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 202 | 20250109 | 154200 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 203 | 20250109 | 154100 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 204 | 20250109 | 154000 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 205 | 20250109 | 153900 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 206 | 20250109 | 153800 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 207 | 20250109 | 153700 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 208 | 20250109 | 153600 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 209 | 20250109 | 153500 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 210 | 20250109 | 153400 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 211 | 20250109 | 153300 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 212 | 20250109 | 153200 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 96087 |
| 213 | 20250109 | 153100 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 214 | 20250109 | 153000 | 20668719700 | 44200 | 44200 | 44200 | 44200 | 96087 |
| 215 | 20250109 | 152900 | 16421674300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 216 | 20250109 | 152800 | 16421674300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 217 | 20250109 | 152700 | 16421674300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 218 | 20250109 | 152600 | 16421674300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 219 | 20250109 | 152500 | 16421674300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 220 | 20250109 | 152400 | 16421674300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 221 | 20250109 | 152300 | 16421674300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 222 | 20250109 | 152200 | 16421674300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 223 | 20250109 | 152100 | 16421674300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 224 | 20250109 | 152000 | 16421674300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 225 | 20250109 | 151900 | 16421674300 | 43800 | 43850 | 43850 | 43800 | 269 |
| 226 | 20250109 | 151800 | 16409880250 | 43800 | 43900 | 43900 | 43800 | 2266 |
| 227 | 20250109 | 151700 | 16310505000 | 43900 | 43900 | 43950 | 43850 | 402 |
| 228 | 20250109 | 151600 | 16292853350 | 43950 | 43850 | 43950 | 43850 | 393 |
| 229 | 20250109 | 151500 | 16275588050 | 43850 | 43900 | 43950 | 43850 | 437 |
| 230 | 20250109 | 151400 | 16256400600 | 43850 | 43850 | 43950 | 43850 | 855 |
| 231 | 20250109 | 151300 | 16218879450 | 43850 | 43850 | 43900 | 43850 | 380 |
| 232 | 20250109 | 151200 | 16202205600 | 43900 | 43950 | 43950 | 43850 | 588 |
| 233 | 20250109 | 151100 | 16176394950 | 43900 | 43850 | 43950 | 43850 | 590 |
| 234 | 20250109 | 151000 | 16150486800 | 43900 | 43850 | 43900 | 43850 | 765 |
| 235 | 20250109 | 150900 | 16116922900 | 43900 | 43800 | 43900 | 43800 | 933 |
| 236 | 20250109 | 150800 | 16075983300 | 43850 | 43800 | 43850 | 43800 | 329 |
| 237 | 20250109 | 150700 | 16061565750 | 43800 | 43900 | 43900 | 43800 | 1005 |
| 238 | 20250109 | 150600 | 16017487750 | 43900 | 43900 | 43950 | 43900 | 289 |
| 239 | 20250109 | 150500 | 16004798400 | 43900 | 43850 | 44000 | 43850 | 1405 |
| 240 | 20250109 | 150400 | 15943106300 | 43850 | 43850 | 44000 | 43800 | 1791 |
| 241 | 20250109 | 150300 | 15864442550 | 43850 | 43850 | 43900 | 43800 | 530 |
| 242 | 20250109 | 150200 | 15841188600 | 43850 | 43850 | 43900 | 43800 | 603 |
| 243 | 20250109 | 150100 | 15814743750 | 43850 | 43850 | 43900 | 43850 | 983 |
| 244 | 20250109 | 150000 | 15771635700 | 43850 | 43950 | 43950 | 43800 | 1534 |
| 245 | 20250109 | 145900 | 15704323350 | 43900 | 43900 | 43950 | 43900 | 1604 |
| 246 | 20250109 | 145800 | 15633848200 | 43900 | 43950 | 43950 | 43900 | 685 |
| 247 | 20250109 | 145700 | 15603755800 | 43900 | 43900 | 43950 | 43900 | 1181 |
| 248 | 20250109 | 145600 | 15551880350 | 43950 | 43950 | 43950 | 43900 | 727 |
| 249 | 20250109 | 145500 | 15519930350 | 43950 | 43950 | 43950 | 43900 | 619 |
| 250 | 20250109 | 145400 | 15492753050 | 43900 | 43900 | 43950 | 43900 | 1309 |
| 251 | 20250109 | 145300 | 15435249400 | 43950 | 43900 | 43950 | 43900 | 739 |
| 252 | 20250109 | 145200 | 15402790250 | 43900 | 43900 | 43950 | 43900 | 897 |
| 253 | 20250109 | 145100 | 15363384250 | 43900 | 43950 | 43950 | 43850 | 1267 |
| 254 | 20250109 | 145000 | 15307735800 | 43950 | 43900 | 43950 | 43850 | 796 |
| 255 | 20250109 | 144900 | 15272788550 | 43850 | 43850 | 43900 | 43850 | 886 |
| 256 | 20250109 | 144800 | 15233916600 | 43850 | 43850 | 43900 | 43850 | 415 |
| 257 | 20250109 | 144700 | 15215713350 | 43850 | 43850 | 43900 | 43850 | 1426 |
| 258 | 20250109 | 144600 | 15153145300 | 43900 | 43900 | 43900 | 43850 | 724 |
| 259 | 20250109 | 144500 | 15121367100 | 43900 | 43850 | 43900 | 43850 | 758 |
| 260 | 20250109 | 144400 | 15088107050 | 43850 | 43900 | 43950 | 43850 | 770 |
| 261 | 20250109 | 144300 | 15054294750 | 43900 | 43900 | 43950 | 43850 | 821 |
| 262 | 20250109 | 144200 | 15018251600 | 43900 | 43850 | 43900 | 43850 | 800 |
| 263 | 20250109 | 144100 | 14983146750 | 43900 | 43900 | 43900 | 43850 | 238 |
| 264 | 20250109 | 144000 | 14972705550 | 43850 | 43900 | 43950 | 43850 | 700 |
| 265 | 20250109 | 143900 | 14941983700 | 43900 | 43850 | 43950 | 43850 | 1064 |
| 266 | 20250109 | 143800 | 14895287250 | 43850 | 43850 | 43900 | 43850 | 436 |
| 267 | 20250109 | 143700 | 14876164250 | 43950 | 43900 | 43950 | 43850 | 858 |
| 268 | 20250109 | 143600 | 14838502000 | 43900 | 43900 | 44000 | 43850 | 1267 |
| 269 | 20250109 | 143500 | 14782861100 | 43900 | 43900 | 43950 | 43900 | 713 |
| 270 | 20250109 | 143400 | 14751540550 | 43900 | 43900 | 43950 | 43900 | 642 |
| 271 | 20250109 | 143300 | 14723343250 | 43900 | 43900 | 43950 | 43850 | 1330 |
| 272 | 20250109 | 143200 | 14664949200 | 43900 | 43900 | 43900 | 43850 | 3427 |
| 273 | 20250109 | 143100 | 14514596350 | 43900 | 43900 | 43950 | 43900 | 348 |
| 274 | 20250109 | 143000 | 14499310900 | 43950 | 43850 | 43950 | 43850 | 1738 |
| 275 | 20250109 | 142900 | 14423023000 | 43850 | 43900 | 43950 | 43850 | 408 |
| 276 | 20250109 | 142800 | 14405113050 | 43950 | 43900 | 43950 | 43900 | 2435 |
| 277 | 20250109 | 142700 | 14298145950 | 43900 | 43950 | 43950 | 43900 | 686 |
| 278 | 20250109 | 142600 | 14268010400 | 43950 | 43900 | 43950 | 43900 | 704 |
| 279 | 20250109 | 142500 | 14237088400 | 43900 | 43850 | 43900 | 43850 | 1582 |
| 280 | 20250109 | 142400 | 14167650950 | 43900 | 43850 | 43900 | 43850 | 752 |
| 281 | 20250109 | 142300 | 14134665050 | 43850 | 43850 | 43900 | 43850 | 727 |
| 282 | 20250109 | 142200 | 14102759050 | 43850 | 43800 | 43900 | 43800 | 2524 |
| 283 | 20250109 | 142100 | 13992089550 | 43800 | 43850 | 43900 | 43800 | 2210 |
| 284 | 20250109 | 142000 | 13895154750 | 43850 | 43800 | 43850 | 43800 | 476 |
| 285 | 20250109 | 141900 | 13874303350 | 43800 | 43800 | 43850 | 43800 | 592 |
| 286 | 20250109 | 141800 | 13848357050 | 43800 | 43800 | 43850 | 43750 | 1322 |
| 287 | 20250109 | 141700 | 13790452850 | 43800 | 43750 | 43800 | 43750 | 640 |
| 288 | 20250109 | 141600 | 13762437850 | 43750 | 43800 | 43850 | 43750 | 500 |
| 289 | 20250109 | 141500 | 13740545000 | 43800 | 43800 | 43850 | 43800 | 822 |
| 290 | 20250109 | 141400 | 13704531000 | 43800 | 43800 | 43850 | 43750 | 1125 |
| 291 | 20250109 | 141300 | 13655255300 | 43800 | 43750 | 43800 | 43750 | 454 |
| 292 | 20250109 | 141200 | 13635390000 | 43750 | 43750 | 43800 | 43750 | 750 |
| 293 | 20250109 | 141100 | 13602556100 | 43800 | 43750 | 43800 | 43750 | 482 |
| 294 | 20250109 | 141000 | 13581468450 | 43750 | 43750 | 43800 | 43700 | 687 |
| 295 | 20250109 | 140900 | 13551417750 | 43700 | 43750 | 43800 | 43700 | 622 |
| 296 | 20250109 | 140800 | 13524205800 | 43800 | 43750 | 43800 | 43750 | 661 |
| 297 | 20250109 | 140700 | 13495267200 | 43750 | 43750 | 43800 | 43650 | 1255 |
| 298 | 20250109 | 140600 | 13440360950 | 43750 | 43750 | 43800 | 43750 | 382 |
| 299 | 20250109 | 140500 | 13423646400 | 43750 | 43750 | 43800 | 43750 | 760 |
| 300 | 20250109 | 140400 | 13390394250 | 43800 | 43700 | 43800 | 43700 | 1327 |
| 301 | 20250109 | 140300 | 13332314900 | 43700 | 43700 | 43800 | 43700 | 851 |
| 302 | 20250109 | 140200 | 13295109300 | 43750 | 43700 | 43750 | 43700 | 585 |
| 303 | 20250109 | 140100 | 13269531650 | 43750 | 43750 | 43750 | 43700 | 515 |
| 304 | 20250109 | 140000 | 13247017400 | 43750 | 43700 | 43750 | 43700 | 413 |
| 305 | 20250109 | 135900 | 13228968200 | 43650 | 43650 | 43750 | 43650 | 1055 |
| 306 | 20250109 | 135800 | 13182868900 | 43650 | 43600 | 43700 | 43600 | 487 |
| 307 | 20250109 | 135700 | 13161609850 | 43650 | 43600 | 43700 | 43600 | 1058 |
| 308 | 20250109 | 135600 | 13115435050 | 43600 | 43600 | 43650 | 43600 | 378 |
| 309 | 20250109 | 135500 | 13098953450 | 43600 | 43550 | 43650 | 43550 | 455 |
| 310 | 20250109 | 135400 | 13079119100 | 43600 | 43550 | 43600 | 43550 | 517 |
| 311 | 20250109 | 135300 | 13056594350 | 43550 | 43550 | 43650 | 43550 | 513 |
| 312 | 20250109 | 135200 | 13034235250 | 43550 | 43550 | 43600 | 43550 | 842 |
| 313 | 20250109 | 135100 | 12997544050 | 43550 | 43600 | 43600 | 43550 | 150 |
| 314 | 20250109 | 135000 | 12991010950 | 43550 | 43600 | 43600 | 43550 | 816 |
| 315 | 20250109 | 134900 | 12955450250 | 43600 | 43600 | 43600 | 43550 | 342 |
| 316 | 20250109 | 134800 | 12940547500 | 43600 | 43550 | 43650 | 43550 | 810 |
| 317 | 20250109 | 134700 | 12905235650 | 43550 | 43600 | 43600 | 43550 | 400 |
| 318 | 20250109 | 134600 | 12887808900 | 43600 | 43600 | 43650 | 43600 | 686 |
| 319 | 20250109 | 134500 | 12857898150 | 43650 | 43550 | 43650 | 43550 | 1708 |
| 320 | 20250109 | 134400 | 12783433200 | 43550 | 43600 | 43650 | 43550 | 4506 |
| 321 | 20250109 | 134300 | 12587004450 | 43600 | 43600 | 43650 | 43600 | 485 |
| 322 | 20250109 | 134200 | 12565842350 | 43600 | 43650 | 43650 | 43600 | 388 |
| 323 | 20250109 | 134100 | 12548923650 | 43600 | 43600 | 43650 | 43600 | 543 |
| 324 | 20250109 | 134000 | 12525237650 | 43600 | 43600 | 43650 | 43600 | 1107 |
| 325 | 20250109 | 133900 | 12476931600 | 43650 | 43600 | 43650 | 43600 | 211 |
| 326 | 20250109 | 133800 | 12467731100 | 43600 | 43600 | 43650 | 43600 | 572 |
| 327 | 20250109 | 133700 | 12442789050 | 43600 | 43650 | 43650 | 43600 | 340 |
| 328 | 20250109 | 133600 | 12427962250 | 43600 | 43600 | 43650 | 43600 | 592 |
| 329 | 20250109 | 133500 | 12402137200 | 43600 | 43600 | 43650 | 43600 | 468 |
| 330 | 20250109 | 133400 | 12381729000 | 43600 | 43600 | 43650 | 43600 | 990 |
| 331 | 20250109 | 133300 | 12338557100 | 43600 | 43550 | 43650 | 43550 | 342 |
| 332 | 20250109 | 133200 | 12323645350 | 43550 | 43600 | 43600 | 43550 | 680 |
| 333 | 20250109 | 133100 | 12294018350 | 43550 | 43650 | 43650 | 43550 | 1321 |
| 334 | 20250109 | 133000 | 12236426900 | 43650 | 43600 | 43650 | 43600 | 1650 |
| 335 | 20250109 | 132900 | 12164474850 | 43650 | 43600 | 43650 | 43600 | 627 |
| 336 | 20250109 | 132800 | 12137131150 | 43600 | 43600 | 43700 | 43600 | 4721 |
| 337 | 20250109 | 132700 | 11931063400 | 43650 | 43600 | 43650 | 43600 | 572 |
| 338 | 20250109 | 132600 | 11906110550 | 43600 | 43600 | 43650 | 43600 | 862 |
| 339 | 20250109 | 132500 | 11868502200 | 43650 | 43600 | 43650 | 43600 | 444 |
| 340 | 20250109 | 132400 | 11849141200 | 43600 | 43600 | 43650 | 43600 | 247 |
| 341 | 20250109 | 132300 | 11838368400 | 43600 | 43600 | 43650 | 43600 | 804 |
| 342 | 20250109 | 132200 | 11803297650 | 43600 | 43600 | 43650 | 43600 | 510 |
| 343 | 20250109 | 132100 | 11781061350 | 43650 | 43650 | 43650 | 43600 | 447 |
| 344 | 20250109 | 132000 | 11761560300 | 43650 | 43650 | 43700 | 43600 | 762 |
| 345 | 20250109 | 131900 | 11728309600 | 43650 | 43650 | 43700 | 43600 | 695 |
| 346 | 20250109 | 131800 | 11697976450 | 43650 | 43700 | 43700 | 43650 | 253 |
| 347 | 20250109 | 131700 | 11686929550 | 43700 | 43700 | 43700 | 43650 | 379 |
| 348 | 20250109 | 131600 | 11670383150 | 43650 | 43600 | 43700 | 43600 | 3680 |
| 349 | 20250109 | 131500 | 11509750800 | 43600 | 43650 | 43650 | 43600 | 416 |
| 350 | 20250109 | 131400 | 11491606550 | 43600 | 43650 | 43650 | 43600 | 592 |
| 351 | 20250109 | 131300 | 11465776250 | 43600 | 43650 | 43650 | 43600 | 531 |
| 352 | 20250109 | 131200 | 11442609000 | 43650 | 43650 | 43650 | 43600 | 1887 |
| 353 | 20250109 | 131100 | 11360252000 | 43700 | 43650 | 43700 | 43650 | 326 |
| 354 | 20250109 | 131000 | 11346018050 | 43650 | 43700 | 43700 | 43650 | 561 |
| 355 | 20250109 | 130900 | 11321526450 | 43700 | 43600 | 43750 | 43600 | 1426 |
| 356 | 20250109 | 130800 | 11259264900 | 43600 | 43600 | 43650 | 43600 | 215 |
| 357 | 20250109 | 130700 | 11249890350 | 43600 | 43600 | 43650 | 43600 | 902 |
| 358 | 20250109 | 130600 | 11210561400 | 43600 | 43650 | 43650 | 43600 | 815 |
| 359 | 20250109 | 130500 | 11174996850 | 43600 | 43600 | 43650 | 43600 | 479 |
| 360 | 20250109 | 130400 | 11154109600 | 43650 | 43700 | 43700 | 43600 | 1415 |
| 361 | 20250109 | 130300 | 11092345400 | 43650 | 43650 | 43700 | 43650 | 606 |
| 362 | 20250109 | 130200 | 11065884900 | 43650 | 43650 | 43700 | 43650 | 511 |
| 363 | 20250109 | 130100 | 11043560750 | 43650 | 43700 | 43700 | 43650 | 556 |
| 364 | 20250109 | 130000 | 11019284250 | 43700 | 43700 | 43750 | 43650 | 7651 |
| 365 | 20250109 | 125900 | 10684932200 | 43700 | 43700 | 43800 | 43700 | 1128 |
| 366 | 20250109 | 125800 | 10635581400 | 43700 | 43700 | 43750 | 43700 | 1889 |
| 367 | 20250109 | 125700 | 10553005500 | 43700 | 43700 | 43750 | 43700 | 377 |
| 368 | 20250109 | 125600 | 10536524300 | 43700 | 43750 | 43750 | 43700 | 816 |
| 369 | 20250109 | 125500 | 10500834050 | 43750 | 43750 | 43750 | 43700 | 392 |
| 370 | 20250109 | 125400 | 10483696450 | 43750 | 43700 | 43750 | 43700 | 446 |
| 371 | 20250109 | 125300 | 10464197100 | 43750 | 43750 | 43750 | 43700 | 494 |
| 372 | 20250109 | 125200 | 10442592400 | 43750 | 43750 | 43750 | 43700 | 714 |
| 373 | 20250109 | 125100 | 10411366450 | 43750 | 43700 | 43750 | 43700 | 292 |
| 374 | 20250109 | 125000 | 10398603950 | 43750 | 43750 | 43800 | 43700 | 456 |
| 375 | 20250109 | 124900 | 10378653350 | 43750 | 43700 | 43800 | 43700 | 407 |
| 376 | 20250109 | 124800 | 10360846800 | 43700 | 43750 | 43800 | 43700 | 393 |
| 377 | 20250109 | 124700 | 10343664000 | 43750 | 43700 | 43800 | 43700 | 371 |
| 378 | 20250109 | 124600 | 10327438200 | 43700 | 43750 | 43800 | 43700 | 212 |
| 379 | 20250109 | 124500 | 10318167700 | 43800 | 43750 | 43800 | 43700 | 623 |
| 380 | 20250109 | 124400 | 10290918250 | 43750 | 43750 | 43800 | 43700 | 557 |
| 381 | 20250109 | 124300 | 10266553950 | 43800 | 43700 | 43800 | 43700 | 245 |
| 382 | 20250109 | 124200 | 10255840250 | 43750 | 43750 | 43800 | 43750 | 878 |
| 383 | 20250109 | 124100 | 10217408700 | 43750 | 43750 | 43800 | 43700 | 166 |
| 384 | 20250109 | 124000 | 10210146050 | 43800 | 43750 | 43800 | 43700 | 577 |
| 385 | 20250109 | 123900 | 10184904050 | 43750 | 43750 | 43800 | 43750 | 320 |
| 386 | 20250109 | 123800 | 10170902700 | 43800 | 43750 | 43800 | 43750 | 948 |
| 387 | 20250109 | 123700 | 10129406500 | 43800 | 43800 | 43800 | 43750 | 185 |
| 388 | 20250109 | 123600 | 10121311000 | 43750 | 43800 | 43800 | 43750 | 548 |
| 389 | 20250109 | 123500 | 10097326400 | 43800 | 43750 | 43800 | 43750 | 776 |
| 390 | 20250109 | 123400 | 10063349950 | 43800 | 43800 | 43800 | 43750 | 277 |
| 391 | 20250109 | 123300 | 10051228850 | 43750 | 43750 | 43800 | 43750 | 333 |
| 392 | 20250109 | 123200 | 10036657850 | 43800 | 43750 | 43800 | 43750 | 229 |
| 393 | 20250109 | 123100 | 10026636950 | 43750 | 43800 | 43800 | 43750 | 270 |
| 394 | 20250109 | 123000 | 10014822050 | 43800 | 43750 | 43800 | 43750 | 351 |
| 395 | 20250109 | 122900 | 9999463400 | 43750 | 43750 | 43800 | 43750 | 211 |
| 396 | 20250109 | 122800 | 9990230650 | 43800 | 43750 | 43850 | 43750 | 705 |
| 397 | 20250109 | 122700 | 9959360950 | 43800 | 43750 | 43800 | 43750 | 389 |
| 398 | 20250109 | 122600 | 9942337500 | 43750 | 43750 | 43800 | 43750 | 47 |
| 399 | 20250109 | 122500 | 9940280050 | 43750 | 43800 | 43800 | 43750 | 1133 |
| 400 | 20250109 | 122400 | 9890679200 | 43750 | 43700 | 43800 | 43700 | 260 |
| 401 | 20250109 | 122300 | 9879307050 | 43700 | 43750 | 43800 | 43700 | 462 |
| 402 | 20250109 | 122200 | 9859095000 | 43800 | 43800 | 43800 | 43750 | 221 |
| 403 | 20250109 | 122100 | 9849425500 | 43800 | 43750 | 43800 | 43750 | 542 |
| 404 | 20250109 | 122000 | 9825712550 | 43750 | 43750 | 43800 | 43750 | 336 |
| 405 | 20250109 | 121900 | 9811006300 | 43800 | 43750 | 43800 | 43750 | 432 |
| 406 | 20250109 | 121800 | 9792105850 | 43750 | 43750 | 43800 | 43750 | 317 |
| 407 | 20250109 | 121700 | 9778229550 | 43750 | 43750 | 43800 | 43750 | 492 |
| 408 | 20250109 | 121600 | 9756701950 | 43800 | 43750 | 43800 | 43750 | 180 |
| 409 | 20250109 | 121500 | 9748826350 | 43750 | 43800 | 43850 | 43750 | 785 |
| 410 | 20250109 | 121400 | 9714456200 | 43700 | 43800 | 43800 | 43700 | 219 |
| 411 | 20250109 | 121300 | 9704880050 | 43750 | 43750 | 43800 | 43700 | 756 |
| 412 | 20250109 | 121200 | 9671795500 | 43750 | 43800 | 43800 | 43750 | 399 |
| 413 | 20250109 | 121100 | 9654330650 | 43800 | 43750 | 43800 | 43700 | 733 |
| 414 | 20250109 | 121000 | 9622269800 | 43750 | 43750 | 43750 | 43700 | 322 |
| 415 | 20250109 | 120900 | 9608190200 | 43700 | 43700 | 43800 | 43700 | 427 |
| 416 | 20250109 | 120800 | 9589521550 | 43750 | 43700 | 43800 | 43700 | 864 |
| 417 | 20250109 | 120700 | 9551728050 | 43750 | 43700 | 43750 | 43700 | 357 |
| 418 | 20250109 | 120600 | 9536117300 | 43750 | 43700 | 43750 | 43700 | 531 |
| 419 | 20250109 | 120500 | 9512907850 | 43700 | 43750 | 43750 | 43700 | 320 |
| 420 | 20250109 | 120400 | 9498919350 | 43700 | 43700 | 43750 | 43700 | 979 |
| 421 | 20250109 | 120300 | 9456136900 | 43700 | 43700 | 43750 | 43700 | 170 |
| 422 | 20250109 | 120200 | 9448701200 | 43700 | 43700 | 43750 | 43700 | 486 |
| 423 | 20250109 | 120100 | 9427462450 | 43750 | 43700 | 43800 | 43700 | 433 |
| 424 | 20250109 | 120000 | 9408520800 | 43700 | 43750 | 43800 | 43700 | 1331 |
| 425 | 20250109 | 115900 | 9350292000 | 43750 | 43800 | 43800 | 43750 | 729 |
| 426 | 20250109 | 115800 | 9318397550 | 43750 | 43800 | 43850 | 43750 | 539 |
| 427 | 20250109 | 115700 | 9294813150 | 43800 | 43800 | 43800 | 43750 | 476 |
| 428 | 20250109 | 115600 | 9273970600 | 43750 | 43800 | 43850 | 43750 | 196 |
| 429 | 20250109 | 115500 | 9265387550 | 43800 | 43800 | 43850 | 43800 | 186 |
| 430 | 20250109 | 115400 | 9257239250 | 43800 | 43800 | 43850 | 43750 | 648 |
| 431 | 20250109 | 115300 | 9228855250 | 43850 | 43800 | 43850 | 43800 | 218 |
| 432 | 20250109 | 115200 | 9219304400 | 43800 | 43800 | 43850 | 43800 | 378 |
| 433 | 20250109 | 115100 | 9202746450 | 43800 | 43800 | 43850 | 43800 | 271 |
| 434 | 20250109 | 115000 | 9190875350 | 43800 | 43750 | 43800 | 43750 | 437 |
| 435 | 20250109 | 114900 | 9171752500 | 43750 | 43800 | 43800 | 43750 | 62 |
| 436 | 20250109 | 114800 | 9169038600 | 43750 | 43750 | 43800 | 43750 | 281 |
| 437 | 20250109 | 114700 | 9156742350 | 43800 | 43750 | 43800 | 43750 | 151 |
| 438 | 20250109 | 114600 | 9150135950 | 43800 | 43800 | 43800 | 43750 | 411 |
| 439 | 20250109 | 114500 | 9132138900 | 43800 | 43750 | 43800 | 43750 | 449 |
| 440 | 20250109 | 114400 | 9112491850 | 43800 | 43750 | 43800 | 43750 | 105 |
| 441 | 20250109 | 114300 | 9107896650 | 43750 | 43800 | 43800 | 43750 | 319 |
| 442 | 20250109 | 114200 | 9093937250 | 43800 | 43750 | 43800 | 43750 | 108 |
| 443 | 20250109 | 114100 | 9089211350 | 43750 | 43800 | 43800 | 43750 | 316 |
| 444 | 20250109 | 114000 | 9075382450 | 43800 | 43750 | 43800 | 43750 | 569 |
| 445 | 20250109 | 113900 | 9050470550 | 43800 | 43800 | 43850 | 43750 | 163 |
| 446 | 20250109 | 113800 | 9043331150 | 43850 | 43850 | 43850 | 43800 | 335 |
| 447 | 20250109 | 113700 | 9028654200 | 43850 | 43750 | 43850 | 43700 | 649 |
| 448 | 20250109 | 113600 | 9000243900 | 43700 | 43750 | 43750 | 43700 | 190 |
| 449 | 20250109 | 113500 | 8991936950 | 43700 | 43750 | 43800 | 43700 | 561 |
| 450 | 20250109 | 113400 | 8967398150 | 43750 | 43700 | 43750 | 43700 | 609 |
| 451 | 20250109 | 113300 | 8940759700 | 43700 | 43700 | 43750 | 43700 | 338 |
| 452 | 20250109 | 113200 | 8925983350 | 43700 | 43750 | 43750 | 43700 | 224 |
| 453 | 20250109 | 113100 | 8916188700 | 43750 | 43750 | 43750 | 43700 | 348 |
| 454 | 20250109 | 113000 | 8900977750 | 43700 | 43700 | 43750 | 43700 | 103 |
| 455 | 20250109 | 112900 | 8896474550 | 43700 | 43800 | 43800 | 43700 | 380 |
| 456 | 20250109 | 112800 | 8879855450 | 43750 | 43800 | 43800 | 43700 | 1517 |
| 457 | 20250109 | 112700 | 8813487800 | 43750 | 43800 | 43800 | 43750 | 353 |
| 458 | 20250109 | 112600 | 8798040750 | 43750 | 43800 | 43800 | 43750 | 365 |
| 459 | 20250109 | 112500 | 8782068300 | 43750 | 43750 | 43800 | 43750 | 258 |
| 460 | 20250109 | 112400 | 8770777850 | 43800 | 43750 | 43800 | 43750 | 379 |
| 461 | 20250109 | 112300 | 8754193850 | 43750 | 43800 | 43800 | 43750 | 183 |
| 462 | 20250109 | 112200 | 8746183500 | 43800 | 43850 | 43850 | 43750 | 469 |
| 463 | 20250109 | 112100 | 8725649450 | 43800 | 43800 | 43850 | 43800 | 227 |
| 464 | 20250109 | 112000 | 8715704850 | 43800 | 43850 | 43850 | 43750 | 267 |
| 465 | 20250109 | 111900 | 8704008200 | 43800 | 43800 | 43850 | 43800 | 278 |
| 466 | 20250109 | 111800 | 8691829600 | 43800 | 43800 | 43850 | 43800 | 285 |
| 467 | 20250109 | 111700 | 8679344600 | 43800 | 43800 | 43850 | 43800 | 562 |
| 468 | 20250109 | 111600 | 8654711050 | 43800 | 43750 | 43850 | 43750 | 412 |
| 469 | 20250109 | 111500 | 8636670750 | 43800 | 43800 | 43850 | 43800 | 355 |
| 470 | 20250109 | 111400 | 8621119050 | 43850 | 43850 | 43850 | 43800 | 362 |
| 471 | 20250109 | 111300 | 8605258450 | 43850 | 43800 | 43850 | 43800 | 150 |
| 472 | 20250109 | 111200 | 8598686600 | 43850 | 43850 | 43850 | 43800 | 395 |
| 473 | 20250109 | 111100 | 8581382450 | 43850 | 43850 | 43850 | 43800 | 255 |
| 474 | 20250109 | 111000 | 8570209750 | 43800 | 43800 | 43850 | 43800 | 618 |
| 475 | 20250109 | 110900 | 8543123350 | 43850 | 43850 | 43850 | 43800 | 455 |
| 476 | 20250109 | 110800 | 8523191250 | 43800 | 43800 | 43850 | 43750 | 188 |
| 477 | 20250109 | 110700 | 8514955000 | 43800 | 43800 | 43850 | 43750 | 559 |
| 478 | 20250109 | 110600 | 8490469550 | 43800 | 43800 | 43850 | 43800 | 168 |
| 479 | 20250109 | 110500 | 8483108450 | 43800 | 43850 | 43850 | 43800 | 2450 |
| 480 | 20250109 | 110400 | 8375795150 | 43850 | 43800 | 43850 | 43800 | 561 |
| 481 | 20250109 | 110300 | 8351211900 | 43800 | 43850 | 43850 | 43800 | 410 |
| 482 | 20250109 | 110200 | 8333250400 | 43850 | 43800 | 43850 | 43800 | 253 |
| 483 | 20250109 | 110100 | 8322164550 | 43850 | 43850 | 43850 | 43800 | 217 |
| 484 | 20250109 | 110000 | 8312656800 | 43850 | 43800 | 43850 | 43800 | 759 |
| 485 | 20250109 | 105900 | 8279410350 | 43800 | 43850 | 43850 | 43800 | 310 |
| 486 | 20250109 | 105800 | 8265829650 | 43800 | 43850 | 43850 | 43800 | 111 |
| 487 | 20250109 | 105700 | 8260965750 | 43850 | 43850 | 43900 | 43850 | 583 |
| 488 | 20250109 | 105600 | 8235400100 | 43850 | 43850 | 43900 | 43800 | 235 |
| 489 | 20250109 | 105500 | 8225094850 | 43850 | 43850 | 43900 | 43850 | 784 |
| 490 | 20250109 | 105400 | 8190713950 | 43900 | 43900 | 43900 | 43850 | 265 |
| 491 | 20250109 | 105300 | 8179088500 | 43900 | 43850 | 43900 | 43850 | 359 |
| 492 | 20250109 | 105200 | 8163344650 | 43900 | 43900 | 43900 | 43850 | 106 |
| 493 | 20250109 | 105100 | 8158694650 | 43900 | 43850 | 43900 | 43850 | 340 |
| 494 | 20250109 | 105000 | 8143782650 | 43900 | 43900 | 43900 | 43850 | 130 |
| 495 | 20250109 | 104900 | 8138079200 | 43850 | 43850 | 43900 | 43850 | 233 |
| 496 | 20250109 | 104800 | 8127861300 | 43850 | 43900 | 43900 | 43850 | 324 |
| 497 | 20250109 | 104700 | 8113651550 | 43900 | 43850 | 43900 | 43850 | 115 |
| 498 | 20250109 | 104600 | 8108607050 | 43900 | 43850 | 43900 | 43800 | 521 |
| 499 | 20250109 | 104500 | 8085761900 | 43850 | 43850 | 43850 | 43800 | 133 |
| 500 | 20250109 | 104400 | 8079934050 | 43850 | 43850 | 43900 | 43850 | 465 |
| 501 | 20250109 | 104300 | 8059540500 | 43900 | 43850 | 43900 | 43850 | 120 |
| 502 | 20250109 | 104200 | 8054275550 | 43800 | 43850 | 43900 | 43800 | 358 |
| 503 | 20250109 | 104100 | 8038586600 | 43900 | 43850 | 43900 | 43800 | 153 |
| 504 | 20250109 | 104000 | 8031881150 | 43850 | 43850 | 43850 | 43800 | 203 |
| 505 | 20250109 | 103900 | 8022988150 | 43850 | 43800 | 43850 | 43750 | 258 |
| 506 | 20250109 | 103800 | 8011690200 | 43750 | 43800 | 43800 | 43750 | 420 |
| 507 | 20250109 | 103700 | 7993305650 | 43800 | 43800 | 43800 | 43750 | 168 |
| 508 | 20250109 | 103600 | 7985950500 | 43800 | 43800 | 43800 | 43750 | 261 |
| 509 | 20250109 | 103500 | 7974529250 | 43800 | 43850 | 43850 | 43750 | 196 |
| 510 | 20250109 | 103400 | 7965946850 | 43850 | 43850 | 43850 | 43750 | 410 |
| 511 | 20250109 | 103300 | 7947991100 | 43850 | 43900 | 43900 | 43800 | 379 |
| 512 | 20250109 | 103200 | 7931370200 | 43850 | 43800 | 43850 | 43750 | 601 |
| 513 | 20250109 | 103100 | 7905042800 | 43850 | 43750 | 43850 | 43750 | 51 |
| 514 | 20250109 | 103000 | 7902807850 | 43800 | 43750 | 43800 | 43750 | 207 |
| 515 | 20250109 | 102900 | 7893746100 | 43750 | 43800 | 43800 | 43750 | 786 |
| 516 | 20250109 | 102800 | 7859337550 | 43800 | 43800 | 43800 | 43750 | 119 |
| 517 | 20250109 | 102700 | 7854127800 | 43750 | 43750 | 43800 | 43750 | 359 |
| 518 | 20250109 | 102600 | 7838418100 | 43800 | 43750 | 43800 | 43750 | 708 |
| 519 | 20250109 | 102500 | 7807413700 | 43800 | 43800 | 43800 | 43750 | 215 |
| 520 | 20250109 | 102400 | 7798003850 | 43800 | 43900 | 43900 | 43750 | 381 |
| 521 | 20250109 | 102300 | 7781308700 | 43900 | 43850 | 43900 | 43850 | 313 |
| 522 | 20250109 | 102200 | 7767582150 | 43850 | 43850 | 43850 | 43750 | 732 |
| 523 | 20250109 | 102100 | 7735494350 | 43800 | 43850 | 43850 | 43750 | 2278 |
| 524 | 20250109 | 102000 | 7635724350 | 43850 | 43850 | 43850 | 43800 | 197 |
| 525 | 20250109 | 101900 | 7627090850 | 43850 | 43800 | 43850 | 43800 | 325 |
| 526 | 20250109 | 101800 | 7612850150 | 43900 | 43850 | 43900 | 43850 | 1164 |
| 527 | 20250109 | 101700 | 7561808600 | 43900 | 43850 | 43900 | 43800 | 746 |
| 528 | 20250109 | 101600 | 7529096500 | 43900 | 43900 | 43900 | 43800 | 1196 |
| 529 | 20250109 | 101500 | 7476671400 | 43900 | 43800 | 43900 | 43800 | 904 |
| 530 | 20250109 | 101400 | 7437038250 | 43800 | 43850 | 43850 | 43800 | 259 |
| 531 | 20250109 | 101300 | 7425689750 | 43800 | 43800 | 43850 | 43800 | 171 |
| 532 | 20250109 | 101200 | 7418198300 | 43850 | 43750 | 43850 | 43750 | 306 |
| 533 | 20250109 | 101100 | 7404797800 | 43800 | 43750 | 43800 | 43700 | 1522 |
| 534 | 20250109 | 101000 | 7338212450 | 43750 | 43750 | 43800 | 43700 | 99 |
| 535 | 20250109 | 100900 | 7333880800 | 43750 | 43700 | 43800 | 43700 | 2927 |
| 536 | 20250109 | 100800 | 7205944300 | 43650 | 43650 | 43700 | 43650 | 778 |
| 537 | 20250109 | 100700 | 7171955200 | 43700 | 43700 | 43700 | 43650 | 148 |
| 538 | 20250109 | 100600 | 7165488850 | 43650 | 43750 | 43750 | 43650 | 140 |
| 539 | 20250109 | 100500 | 7159370800 | 43700 | 43700 | 43700 | 43650 | 141 |
| 540 | 20250109 | 100400 | 7153210350 | 43700 | 43700 | 43700 | 43650 | 174 |
| 541 | 20250109 | 100300 | 7145613700 | 43650 | 43700 | 43750 | 43650 | 384 |
| 542 | 20250109 | 100200 | 7128828650 | 43750 | 43650 | 43750 | 43650 | 649 |
| 543 | 20250109 | 100100 | 7100457750 | 43700 | 43650 | 43700 | 43600 | 119 |
| 544 | 20250109 | 100000 | 7095261050 | 43700 | 43650 | 43700 | 43600 | 400 |
| 545 | 20250109 | 095900 | 7077807800 | 43650 | 43600 | 43650 | 43600 | 994 |
| 546 | 20250109 | 095800 | 7034464350 | 43600 | 43650 | 43650 | 43600 | 356 |
| 547 | 20250109 | 095700 | 7018941400 | 43600 | 43650 | 43650 | 43600 | 153 |
| 548 | 20250109 | 095600 | 7012267850 | 43650 | 43650 | 43650 | 43600 | 205 |
| 549 | 20250109 | 095500 | 7003327850 | 43700 | 43650 | 43700 | 43600 | 1475 |
| 550 | 20250109 | 095400 | 6938918450 | 43600 | 43600 | 43650 | 43550 | 253 |
| 551 | 20250109 | 095300 | 6927887200 | 43650 | 43600 | 43650 | 43550 | 749 |
| 552 | 20250109 | 095200 | 6895230000 | 43650 | 43600 | 43650 | 43550 | 117 |
| 553 | 20250109 | 095100 | 6890129350 | 43600 | 43600 | 43650 | 43550 | 217 |
| 554 | 20250109 | 095000 | 6880667150 | 43600 | 43550 | 43600 | 43550 | 38 |
| 555 | 20250109 | 094900 | 6879011700 | 43600 | 43600 | 43650 | 43550 | 516 |
| 556 | 20250109 | 094800 | 6856520900 | 43600 | 43600 | 43650 | 43550 | 353 |
| 557 | 20250109 | 094700 | 6841135750 | 43550 | 43700 | 43750 | 43550 | 1871 |
| 558 | 20250109 | 094600 | 6759478800 | 43700 | 43700 | 43700 | 43650 | 488 |
| 559 | 20250109 | 094500 | 6738154700 | 43650 | 43700 | 43700 | 43650 | 766 |
| 560 | 20250109 | 094400 | 6704714300 | 43700 | 43600 | 43750 | 43600 | 2427 |
| 561 | 20250109 | 094300 | 6598666250 | 43650 | 43600 | 43650 | 43600 | 762 |
| 562 | 20250109 | 094200 | 6565411250 | 43600 | 43600 | 43650 | 43550 | 454 |
| 563 | 20250109 | 094100 | 6545623250 | 43550 | 43450 | 43600 | 43450 | 337 |
| 564 | 20250109 | 094000 | 6530948900 | 43450 | 43500 | 43500 | 43450 | 108 |
| 565 | 20250109 | 093900 | 6526254150 | 43500 | 43400 | 43500 | 43350 | 1431 |
| 566 | 20250109 | 093800 | 6464106100 | 43400 | 43300 | 43400 | 43250 | 11094 |
| 567 | 20250109 | 093700 | 5983718750 | 43300 | 43400 | 43400 | 43300 | 1984 |
| 568 | 20250109 | 093600 | 5897734250 | 43350 | 43350 | 43400 | 43350 | 1159 |
| 569 | 20250109 | 093500 | 5847486000 | 43400 | 43450 | 43500 | 43300 | 9635 |
| 570 | 20250109 | 093400 | 5429246100 | 43500 | 43450 | 43550 | 43450 | 1353 |
| 571 | 20250109 | 093300 | 5370388750 | 43450 | 43500 | 43550 | 43450 | 4465 |
| 572 | 20250109 | 093200 | 5176160250 | 43500 | 43550 | 43550 | 43500 | 6344 |
| 573 | 20250109 | 093100 | 4900157300 | 43550 | 43550 | 43550 | 43500 | 4794 |
| 574 | 20250109 | 093000 | 4691421450 | 43550 | 43600 | 43650 | 43550 | 2613 |
| 575 | 20250109 | 092900 | 4577503450 | 43600 | 43600 | 43650 | 43550 | 3782 |
| 576 | 20250109 | 092800 | 4412703350 | 43600 | 43600 | 43600 | 43550 | 2771 |
| 577 | 20250109 | 092700 | 4291951750 | 43550 | 43550 | 43600 | 43550 | 1035 |
| 578 | 20250109 | 092600 | 4246873850 | 43600 | 43600 | 43600 | 43550 | 1075 |
| 579 | 20250109 | 092500 | 4200049050 | 43500 | 43550 | 43600 | 43500 | 2556 |
| 580 | 20250109 | 092400 | 4088775750 | 43550 | 43550 | 43600 | 43500 | 4192 |
| 581 | 20250109 | 092300 | 3906192750 | 43600 | 43650 | 43650 | 43500 | 4934 |
| 582 | 20250109 | 092200 | 3691230650 | 43650 | 43500 | 43650 | 43500 | 2460 |
| 583 | 20250109 | 092100 | 3584081600 | 43550 | 43700 | 43750 | 43500 | 13596 |
| 584 | 20250109 | 092000 | 2991287350 | 43750 | 43650 | 43800 | 43650 | 1228 |
| 585 | 20250109 | 091900 | 2937623750 | 43700 | 43750 | 43750 | 43650 | 6656 |
| 586 | 20250109 | 091800 | 2646658350 | 43750 | 43800 | 43800 | 43750 | 1119 |
| 587 | 20250109 | 091700 | 2597684750 | 43750 | 43750 | 43800 | 43750 | 1249 |
| 588 | 20250109 | 091600 | 2543004200 | 43750 | 43750 | 43800 | 43700 | 2294 |
| 589 | 20250109 | 091500 | 2442697250 | 43700 | 43750 | 43750 | 43700 | 3589 |
| 590 | 20250109 | 091400 | 2285711300 | 43700 | 43700 | 43800 | 43700 | 1875 |
| 591 | 20250109 | 091300 | 2203718050 | 43700 | 43750 | 43800 | 43700 | 2082 |
| 592 | 20250109 | 091200 | 2112651800 | 43750 | 43700 | 43800 | 43700 | 2564 |
| 593 | 20250109 | 091100 | 2000493550 | 43700 | 43950 | 44000 | 43700 | 6863 |
| 594 | 20250109 | 091000 | 1699763350 | 43900 | 44000 | 44050 | 43850 | 3760 |
| 595 | 20250109 | 090900 | 1534603400 | 44000 | 44150 | 44150 | 44000 | 10414 |
| 596 | 20250109 | 090800 | 1075907550 | 44200 | 44300 | 44300 | 44150 | 1767 |
| 597 | 20250109 | 090700 | 997755800 | 44250 | 44250 | 44300 | 44250 | 74 |
| 598 | 20250109 | 090600 | 994480750 | 44250 | 44300 | 44300 | 44200 | 1275 |
| 599 | 20250109 | 090500 | 938027250 | 44250 | 44250 | 44350 | 44250 | 1576 |
| 600 | 20250109 | 090400 | 868237000 | 44250 | 44350 | 44350 | 44250 | 2020 |
| 601 | 20250109 | 090300 | 778822300 | 44350 | 44350 | 44400 | 44300 | 2010 |
| 602 | 20250109 | 090200 | 689719400 | 44300 | 44300 | 44350 | 44250 | 1409 |
| 603 | 20250109 | 090100 | 627301750 | 44400 | 44300 | 44450 | 44200 | 3327 |
| 604 | 20250109 | 090000 | 479894150 | 44250 | 44300 | 44550 | 44250 | 10825 |