33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250107 | 190200 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 29468 |
| 3 | 20250107 | 190100 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 4 | 20250107 | 190000 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 5 | 20250107 | 185900 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 6 | 20250107 | 185800 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 7 | 20250107 | 185700 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 8 | 20250107 | 185600 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 9 | 20250107 | 185500 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 10 | 20250107 | 185400 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 11 | 20250107 | 185300 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 12 | 20250107 | 185200 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 13 | 20250107 | 185100 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 14 | 20250107 | 185000 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 15 | 20250107 | 184900 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 16 | 20250107 | 184800 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 17 | 20250107 | 184700 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 18 | 20250107 | 184600 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 19 | 20250107 | 184500 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 20 | 20250107 | 184400 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 21 | 20250107 | 184300 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 22 | 20250107 | 184200 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 23 | 20250107 | 184100 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 24 | 20250107 | 184000 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 25 | 20250107 | 183900 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 26 | 20250107 | 183800 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 27 | 20250107 | 183700 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 28 | 20250107 | 183600 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 29 | 20250107 | 183500 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 30 | 20250107 | 183400 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 31 | 20250107 | 183300 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 32 | 20250107 | 183200 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 29468 |
| 33 | 20250107 | 183100 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 34 | 20250107 | 183000 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 35 | 20250107 | 182900 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 36 | 20250107 | 182800 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 37 | 20250107 | 182700 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 38 | 20250107 | 182600 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 39 | 20250107 | 182500 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 40 | 20250107 | 182400 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 41 | 20250107 | 182300 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 42 | 20250107 | 182200 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 43 | 20250107 | 182100 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 44 | 20250107 | 182000 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 45 | 20250107 | 181900 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 46 | 20250107 | 181800 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 47 | 20250107 | 181700 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 48 | 20250107 | 181600 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 49 | 20250107 | 181500 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 50 | 20250107 | 181400 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 51 | 20250107 | 181300 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 52 | 20250107 | 181200 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 53 | 20250107 | 181100 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 54 | 20250107 | 181000 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 55 | 20250107 | 180900 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 56 | 20250107 | 180800 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 57 | 20250107 | 180700 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 58 | 20250107 | 180600 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 59 | 20250107 | 180500 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 60 | 20250107 | 180400 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 61 | 20250107 | 180300 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 62 | 20250107 | 180200 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 29468 |
| 63 | 20250107 | 180100 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 64 | 20250107 | 180000 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 65 | 20250107 | 175900 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 66 | 20250107 | 175800 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 67 | 20250107 | 175700 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 68 | 20250107 | 175600 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 69 | 20250107 | 175500 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 70 | 20250107 | 175400 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 71 | 20250107 | 175300 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 72 | 20250107 | 175200 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 73 | 20250107 | 175100 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 74 | 20250107 | 175000 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 75 | 20250107 | 174900 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 76 | 20250107 | 174800 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 77 | 20250107 | 174700 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 78 | 20250107 | 174600 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 79 | 20250107 | 174500 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 80 | 20250107 | 174400 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 81 | 20250107 | 174300 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 82 | 20250107 | 174200 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 83 | 20250107 | 174100 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 84 | 20250107 | 174000 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 85 | 20250107 | 173900 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 86 | 20250107 | 173800 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 87 | 20250107 | 173700 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 88 | 20250107 | 173600 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 89 | 20250107 | 173500 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 90 | 20250107 | 173400 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 91 | 20250107 | 173300 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 92 | 20250107 | 173200 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 29468 |
| 93 | 20250107 | 173100 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 94 | 20250107 | 173000 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 95 | 20250107 | 172900 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 96 | 20250107 | 172800 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 97 | 20250107 | 172700 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 98 | 20250107 | 172600 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 99 | 20250107 | 172500 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 100 | 20250107 | 172400 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 101 | 20250107 | 172300 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 102 | 20250107 | 172200 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 103 | 20250107 | 172100 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 104 | 20250107 | 172000 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 105 | 20250107 | 171900 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 106 | 20250107 | 171800 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 107 | 20250107 | 171700 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 108 | 20250107 | 171600 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 109 | 20250107 | 171500 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 110 | 20250107 | 171400 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 111 | 20250107 | 171300 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 112 | 20250107 | 171200 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 113 | 20250107 | 171100 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 114 | 20250107 | 171000 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 115 | 20250107 | 170900 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 116 | 20250107 | 170800 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 117 | 20250107 | 170700 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 118 | 20250107 | 170600 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 119 | 20250107 | 170500 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 120 | 20250107 | 170400 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 121 | 20250107 | 170300 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 122 | 20250107 | 170200 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 29468 |
| 123 | 20250107 | 170100 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 124 | 20250107 | 170000 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 125 | 20250107 | 165900 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 126 | 20250107 | 165800 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 127 | 20250107 | 165700 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 128 | 20250107 | 165600 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 129 | 20250107 | 165500 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 130 | 20250107 | 165400 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 131 | 20250107 | 165300 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 132 | 20250107 | 165200 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 133 | 20250107 | 165100 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 134 | 20250107 | 165000 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 135 | 20250107 | 164900 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 136 | 20250107 | 164800 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 137 | 20250107 | 164700 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 138 | 20250107 | 164600 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 139 | 20250107 | 164500 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 140 | 20250107 | 164400 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 141 | 20250107 | 164300 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 142 | 20250107 | 164200 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 143 | 20250107 | 164100 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 144 | 20250107 | 164000 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 145 | 20250107 | 163900 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 146 | 20250107 | 163800 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 147 | 20250107 | 163700 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 148 | 20250107 | 163600 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 149 | 20250107 | 163500 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 150 | 20250107 | 163400 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 151 | 20250107 | 163300 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 152 | 20250107 | 163200 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 29468 |
| 153 | 20250107 | 163100 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 154 | 20250107 | 163000 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 155 | 20250107 | 162900 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 156 | 20250107 | 162800 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 157 | 20250107 | 162700 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 158 | 20250107 | 162600 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 159 | 20250107 | 162500 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 160 | 20250107 | 162400 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 161 | 20250107 | 162300 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 162 | 20250107 | 162200 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 163 | 20250107 | 162100 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 164 | 20250107 | 162000 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 165 | 20250107 | 161900 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 166 | 20250107 | 161800 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 167 | 20250107 | 161700 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 168 | 20250107 | 161600 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 169 | 20250107 | 161500 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 170 | 20250107 | 161400 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 171 | 20250107 | 161300 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 172 | 20250107 | 161200 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 173 | 20250107 | 161100 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 174 | 20250107 | 161000 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 175 | 20250107 | 160900 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 176 | 20250107 | 160800 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 177 | 20250107 | 160700 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 178 | 20250107 | 160600 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 179 | 20250107 | 160500 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 180 | 20250107 | 160400 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 181 | 20250107 | 160300 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 182 | 20250107 | 160200 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 29468 |
| 183 | 20250107 | 160100 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 184 | 20250107 | 160000 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 185 | 20250107 | 155900 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 186 | 20250107 | 155800 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 187 | 20250107 | 155700 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 188 | 20250107 | 155600 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 189 | 20250107 | 155500 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 190 | 20250107 | 155400 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 191 | 20250107 | 155300 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 192 | 20250107 | 155200 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 193 | 20250107 | 155100 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 194 | 20250107 | 155000 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 195 | 20250107 | 154900 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 196 | 20250107 | 154800 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 197 | 20250107 | 154700 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 198 | 20250107 | 154600 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 199 | 20250107 | 154500 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 200 | 20250107 | 154400 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 201 | 20250107 | 154300 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 202 | 20250107 | 154200 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 203 | 20250107 | 154100 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 204 | 20250107 | 154000 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 205 | 20250107 | 153900 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 206 | 20250107 | 153800 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 207 | 20250107 | 153700 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 208 | 20250107 | 153600 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 209 | 20250107 | 153500 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 210 | 20250107 | 153400 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 211 | 20250107 | 153300 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 212 | 20250107 | 153200 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 29468 |
| 213 | 20250107 | 153100 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 214 | 20250107 | 153000 | 22022121450 | 44200 | 44200 | 44200 | 44200 | 29468 |
| 215 | 20250107 | 152900 | 20719635850 | 44150 | 44150 | 44150 | 44150 | 0 |
| 216 | 20250107 | 152800 | 20719635850 | 44150 | 44150 | 44150 | 44150 | 0 |
| 217 | 20250107 | 152700 | 20719635850 | 44150 | 44150 | 44150 | 44150 | 0 |
| 218 | 20250107 | 152600 | 20719635850 | 44150 | 44150 | 44150 | 44150 | 0 |
| 219 | 20250107 | 152500 | 20719635850 | 44150 | 44150 | 44150 | 44150 | 0 |
| 220 | 20250107 | 152400 | 20719635850 | 44150 | 44150 | 44150 | 44150 | 0 |
| 221 | 20250107 | 152300 | 20719635850 | 44150 | 44150 | 44150 | 44150 | 0 |
| 222 | 20250107 | 152200 | 20719635850 | 44150 | 44150 | 44150 | 44150 | 0 |
| 223 | 20250107 | 152100 | 20719635850 | 44150 | 44150 | 44150 | 44150 | 0 |
| 224 | 20250107 | 152000 | 20719635850 | 44150 | 44150 | 44150 | 44150 | 0 |
| 225 | 20250107 | 151900 | 20719635850 | 44150 | 44050 | 44150 | 44050 | 884 |
| 226 | 20250107 | 151800 | 20680647650 | 44100 | 44100 | 44150 | 44050 | 1253 |
| 227 | 20250107 | 151700 | 20625381350 | 44150 | 44100 | 44150 | 44100 | 1743 |
| 228 | 20250107 | 151600 | 20548463100 | 44150 | 44150 | 44150 | 44100 | 565 |
| 229 | 20250107 | 151500 | 20523524350 | 44150 | 44100 | 44150 | 44100 | 919 |
| 230 | 20250107 | 151400 | 20482957100 | 44100 | 44100 | 44150 | 44050 | 1392 |
| 231 | 20250107 | 151300 | 20421537700 | 44150 | 44150 | 44150 | 44100 | 1186 |
| 232 | 20250107 | 151200 | 20369202800 | 44150 | 44100 | 44150 | 44050 | 1893 |
| 233 | 20250107 | 151100 | 20285686850 | 44100 | 44150 | 44150 | 44100 | 1288 |
| 234 | 20250107 | 151000 | 20228835550 | 44100 | 44150 | 44150 | 44100 | 1007 |
| 235 | 20250107 | 150900 | 20184398950 | 44150 | 44100 | 44150 | 44100 | 951 |
| 236 | 20250107 | 150800 | 20142415250 | 44150 | 44150 | 44150 | 44100 | 1513 |
| 237 | 20250107 | 150700 | 20075638700 | 44150 | 44100 | 44150 | 44100 | 833 |
| 238 | 20250107 | 150600 | 20038863050 | 44100 | 44100 | 44150 | 44050 | 673 |
| 239 | 20250107 | 150500 | 20009163500 | 44100 | 44100 | 44150 | 44050 | 1134 |
| 240 | 20250107 | 150400 | 19959149800 | 44100 | 44100 | 44150 | 44050 | 622 |
| 241 | 20250107 | 150300 | 19931721700 | 44100 | 44100 | 44150 | 44050 | 1391 |
| 242 | 20250107 | 150200 | 19870388800 | 44100 | 44100 | 44100 | 44000 | 1398 |
| 243 | 20250107 | 150100 | 19808772800 | 44050 | 44100 | 44150 | 44050 | 763 |
| 244 | 20250107 | 150000 | 19775133400 | 44100 | 44050 | 44100 | 44000 | 1109 |
| 245 | 20250107 | 145900 | 19726245500 | 44100 | 44100 | 44150 | 44000 | 1230 |
| 246 | 20250107 | 145800 | 19672026750 | 44100 | 44050 | 44100 | 44050 | 834 |
| 247 | 20250107 | 145700 | 19635268700 | 44050 | 44100 | 44100 | 44050 | 1352 |
| 248 | 20250107 | 145600 | 19575654950 | 44100 | 44100 | 44100 | 44050 | 1733 |
| 249 | 20250107 | 145500 | 19499269350 | 44100 | 44050 | 44100 | 44050 | 775 |
| 250 | 20250107 | 145400 | 19465101600 | 44100 | 44100 | 44100 | 44050 | 867 |
| 251 | 20250107 | 145300 | 19426887500 | 44100 | 44050 | 44100 | 44000 | 1040 |
| 252 | 20250107 | 145200 | 19381039600 | 44050 | 44050 | 44100 | 44000 | 1151 |
| 253 | 20250107 | 145100 | 19330350600 | 44050 | 44050 | 44100 | 43950 | 4746 |
| 254 | 20250107 | 145000 | 19121527300 | 44100 | 44050 | 44100 | 44000 | 877 |
| 255 | 20250107 | 144900 | 19082879950 | 44050 | 44050 | 44100 | 44000 | 1194 |
| 256 | 20250107 | 144800 | 19030278650 | 44050 | 44050 | 44100 | 44000 | 1137 |
| 257 | 20250107 | 144700 | 18980177300 | 44000 | 44100 | 44100 | 44000 | 1774 |
| 258 | 20250107 | 144600 | 18901982150 | 44100 | 44100 | 44150 | 44050 | 1053 |
| 259 | 20250107 | 144500 | 18855539400 | 44100 | 44100 | 44150 | 44050 | 1413 |
| 260 | 20250107 | 144400 | 18793224000 | 44100 | 44150 | 44150 | 44100 | 922 |
| 261 | 20250107 | 144300 | 18752534750 | 44100 | 44100 | 44150 | 44050 | 961 |
| 262 | 20250107 | 144200 | 18710160350 | 44050 | 44100 | 44150 | 44050 | 1091 |
| 263 | 20250107 | 144100 | 18662027550 | 44150 | 44150 | 44150 | 44100 | 1178 |
| 264 | 20250107 | 144000 | 18610040000 | 44100 | 44100 | 44150 | 44050 | 1144 |
| 265 | 20250107 | 143900 | 18559590000 | 44100 | 44050 | 44100 | 44000 | 464 |
| 266 | 20250107 | 143800 | 18539134050 | 44050 | 44050 | 44100 | 44000 | 1070 |
| 267 | 20250107 | 143700 | 18491974200 | 44100 | 44100 | 44100 | 44050 | 938 |
| 268 | 20250107 | 143600 | 18450614750 | 44050 | 44050 | 44100 | 44000 | 1342 |
| 269 | 20250107 | 143500 | 18391456750 | 44050 | 44100 | 44100 | 44050 | 1571 |
| 270 | 20250107 | 143400 | 18322219700 | 44100 | 44100 | 44100 | 44050 | 1206 |
| 271 | 20250107 | 143300 | 18269050200 | 44050 | 44100 | 44100 | 44050 | 2140 |
| 272 | 20250107 | 143200 | 18174682300 | 44100 | 44100 | 44100 | 44050 | 1043 |
| 273 | 20250107 | 143100 | 18128697150 | 44100 | 44050 | 44150 | 44050 | 918 |
| 274 | 20250107 | 143000 | 18088216150 | 44100 | 44100 | 44150 | 44050 | 1283 |
| 275 | 20250107 | 142900 | 18031637800 | 44100 | 44100 | 44150 | 44050 | 900 |
| 276 | 20250107 | 142800 | 17991950050 | 44100 | 44100 | 44100 | 44050 | 1138 |
| 277 | 20250107 | 142700 | 17941789900 | 44050 | 44100 | 44100 | 44050 | 937 |
| 278 | 20250107 | 142600 | 17900475300 | 44050 | 44100 | 44100 | 44050 | 720 |
| 279 | 20250107 | 142500 | 17868738100 | 44100 | 44050 | 44100 | 44050 | 905 |
| 280 | 20250107 | 142400 | 17828837000 | 44100 | 44050 | 44100 | 44050 | 952 |
| 281 | 20250107 | 142300 | 17786884700 | 44100 | 44100 | 44100 | 44050 | 982 |
| 282 | 20250107 | 142200 | 17743585050 | 44100 | 44050 | 44100 | 44000 | 775 |
| 283 | 20250107 | 142100 | 17709432400 | 44000 | 44100 | 44100 | 44000 | 897 |
| 284 | 20250107 | 142000 | 17669906600 | 44100 | 44100 | 44100 | 44050 | 599 |
| 285 | 20250107 | 141900 | 17643502800 | 44100 | 44050 | 44100 | 44000 | 1045 |
| 286 | 20250107 | 141800 | 17597443200 | 44100 | 44050 | 44100 | 44000 | 802 |
| 287 | 20250107 | 141700 | 17562105400 | 44050 | 44050 | 44100 | 44000 | 765 |
| 288 | 20250107 | 141600 | 17528379600 | 44050 | 44050 | 44100 | 44000 | 819 |
| 289 | 20250107 | 141500 | 17492300250 | 44050 | 44050 | 44100 | 44000 | 921 |
| 290 | 20250107 | 141400 | 17451696300 | 44050 | 44100 | 44100 | 44000 | 734 |
| 291 | 20250107 | 141300 | 17419354200 | 44100 | 44100 | 44100 | 44050 | 628 |
| 292 | 20250107 | 141200 | 17391669150 | 44100 | 44000 | 44100 | 44000 | 1040 |
| 293 | 20250107 | 141100 | 17345845500 | 44050 | 44000 | 44050 | 43950 | 661 |
| 294 | 20250107 | 141000 | 17316739400 | 44000 | 44050 | 44050 | 43950 | 913 |
| 295 | 20250107 | 140900 | 17276541650 | 44050 | 44050 | 44050 | 43950 | 770 |
| 296 | 20250107 | 140800 | 17242634200 | 44050 | 44050 | 44050 | 44000 | 864 |
| 297 | 20250107 | 140700 | 17204589150 | 44050 | 44000 | 44050 | 44000 | 1116 |
| 298 | 20250107 | 140600 | 17155457950 | 44000 | 44050 | 44050 | 43950 | 745 |
| 299 | 20250107 | 140500 | 17122652300 | 44050 | 44050 | 44100 | 43950 | 1131 |
| 300 | 20250107 | 140400 | 17072835900 | 44050 | 44000 | 44100 | 44000 | 1545 |
| 301 | 20250107 | 140300 | 17004779600 | 43950 | 44050 | 44050 | 43950 | 630 |
| 302 | 20250107 | 140200 | 16977045100 | 44000 | 44050 | 44100 | 43950 | 994 |
| 303 | 20250107 | 140100 | 16933272000 | 44050 | 44050 | 44100 | 43950 | 581 |
| 304 | 20250107 | 140000 | 16907691700 | 44100 | 44050 | 44100 | 44000 | 824 |
| 305 | 20250107 | 135900 | 16871374150 | 44050 | 44100 | 44100 | 44050 | 1046 |
| 306 | 20250107 | 135800 | 16825269600 | 44050 | 44050 | 44100 | 44000 | 804 |
| 307 | 20250107 | 135700 | 16789829350 | 44000 | 44050 | 44050 | 44000 | 517 |
| 308 | 20250107 | 135600 | 16767066550 | 44000 | 44050 | 44100 | 43950 | 904 |
| 309 | 20250107 | 135500 | 16727263650 | 44000 | 43950 | 44000 | 43950 | 1126 |
| 310 | 20250107 | 135400 | 16677746200 | 43950 | 44050 | 44050 | 43900 | 910 |
| 311 | 20250107 | 135300 | 16637721250 | 44000 | 44050 | 44050 | 43950 | 1064 |
| 312 | 20250107 | 135200 | 16590892000 | 44000 | 43950 | 44050 | 43950 | 761 |
| 313 | 20250107 | 135100 | 16557387400 | 44050 | 44100 | 44100 | 43900 | 3380 |
| 314 | 20250107 | 135000 | 16408676750 | 44100 | 44100 | 44100 | 44050 | 948 |
| 315 | 20250107 | 134900 | 16366885700 | 44100 | 44050 | 44100 | 44000 | 656 |
| 316 | 20250107 | 134800 | 16337982550 | 44100 | 44050 | 44100 | 44050 | 593 |
| 317 | 20250107 | 134700 | 16311837300 | 44050 | 44050 | 44100 | 44050 | 985 |
| 318 | 20250107 | 134600 | 16268413300 | 44100 | 44050 | 44100 | 44050 | 587 |
| 319 | 20250107 | 134500 | 16242538050 | 44050 | 44100 | 44100 | 44050 | 1087 |
| 320 | 20250107 | 134400 | 16194635000 | 44100 | 44050 | 44100 | 44050 | 803 |
| 321 | 20250107 | 134300 | 16159230650 | 44100 | 44000 | 44100 | 44000 | 700 |
| 322 | 20250107 | 134200 | 16128407950 | 44050 | 44050 | 44100 | 44000 | 1769 |
| 323 | 20250107 | 134100 | 16050469900 | 44100 | 44050 | 44100 | 44050 | 712 |
| 324 | 20250107 | 134000 | 16019082800 | 44100 | 44100 | 44100 | 44050 | 888 |
| 325 | 20250107 | 133900 | 15979943000 | 44100 | 44100 | 44100 | 44050 | 808 |
| 326 | 20250107 | 133800 | 15944332050 | 44100 | 44000 | 44100 | 44000 | 1036 |
| 327 | 20250107 | 133700 | 15898676100 | 44050 | 44050 | 44050 | 44000 | 876 |
| 328 | 20250107 | 133600 | 15860099800 | 44050 | 44050 | 44050 | 44000 | 459 |
| 329 | 20250107 | 133500 | 15839892000 | 44050 | 44000 | 44050 | 44000 | 876 |
| 330 | 20250107 | 133400 | 15801322750 | 44000 | 44000 | 44050 | 44000 | 591 |
| 331 | 20250107 | 133300 | 15775296050 | 44050 | 44050 | 44050 | 44000 | 845 |
| 332 | 20250107 | 133200 | 15738088150 | 44050 | 44000 | 44050 | 44000 | 600 |
| 333 | 20250107 | 133100 | 15711664900 | 44050 | 44000 | 44050 | 44000 | 1536 |
| 334 | 20250107 | 133000 | 15644027250 | 44050 | 44000 | 44050 | 44000 | 766 |
| 335 | 20250107 | 132900 | 15610295800 | 44050 | 44000 | 44050 | 44000 | 673 |
| 336 | 20250107 | 132800 | 15580662000 | 44050 | 44000 | 44050 | 44000 | 585 |
| 337 | 20250107 | 132700 | 15554905900 | 44050 | 44000 | 44050 | 44000 | 1323 |
| 338 | 20250107 | 132600 | 15496642400 | 44000 | 44050 | 44050 | 44000 | 699 |
| 339 | 20250107 | 132500 | 15465859450 | 44050 | 44050 | 44050 | 44000 | 680 |
| 340 | 20250107 | 132400 | 15435918550 | 44050 | 44050 | 44050 | 44000 | 1986 |
| 341 | 20250107 | 132300 | 15348531550 | 44000 | 44000 | 44050 | 43950 | 1313 |
| 342 | 20250107 | 132200 | 15290767100 | 44000 | 43950 | 44000 | 43900 | 714 |
| 343 | 20250107 | 132100 | 15259371950 | 43950 | 44000 | 44000 | 43850 | 2983 |
| 344 | 20250107 | 132000 | 15128307650 | 44000 | 43950 | 44000 | 43950 | 772 |
| 345 | 20250107 | 131900 | 15094341900 | 44000 | 44000 | 44000 | 43950 | 750 |
| 346 | 20250107 | 131800 | 15061354600 | 43950 | 44000 | 44000 | 43950 | 301 |
| 347 | 20250107 | 131700 | 15048118900 | 44000 | 43950 | 44000 | 43950 | 925 |
| 348 | 20250107 | 131600 | 15007445000 | 43950 | 44000 | 44000 | 43950 | 804 |
| 349 | 20250107 | 131500 | 14972081000 | 43950 | 44000 | 44000 | 43950 | 668 |
| 350 | 20250107 | 131400 | 14942701400 | 44000 | 43900 | 44000 | 43900 | 2233 |
| 351 | 20250107 | 131300 | 14844562750 | 43900 | 43950 | 43950 | 43900 | 631 |
| 352 | 20250107 | 131200 | 14816842950 | 43950 | 43850 | 43950 | 43850 | 537 |
| 353 | 20250107 | 131100 | 14793252250 | 43900 | 43850 | 43950 | 43850 | 457 |
| 354 | 20250107 | 131000 | 14773195200 | 43900 | 43950 | 43950 | 43800 | 993 |
| 355 | 20250107 | 130900 | 14729606900 | 43950 | 43950 | 43950 | 43900 | 582 |
| 356 | 20250107 | 130800 | 14704042800 | 43950 | 43900 | 43950 | 43850 | 512 |
| 357 | 20250107 | 130700 | 14681553300 | 43850 | 43900 | 43900 | 43850 | 867 |
| 358 | 20250107 | 130600 | 14643505600 | 43900 | 43900 | 43950 | 43850 | 695 |
| 359 | 20250107 | 130500 | 14612993350 | 43900 | 43900 | 43900 | 43850 | 776 |
| 360 | 20250107 | 130400 | 14578937250 | 43900 | 43900 | 43900 | 43850 | 1551 |
| 361 | 20250107 | 130300 | 14510858550 | 43900 | 43950 | 43950 | 43850 | 948 |
| 362 | 20250107 | 130200 | 14469261100 | 43900 | 43950 | 43950 | 43850 | 478 |
| 363 | 20250107 | 130100 | 14448264850 | 43950 | 43950 | 43950 | 43900 | 671 |
| 364 | 20250107 | 130000 | 14418789100 | 43950 | 43850 | 43950 | 43850 | 485 |
| 365 | 20250107 | 125900 | 14397498250 | 43900 | 43900 | 43950 | 43850 | 794 |
| 366 | 20250107 | 125800 | 14362622700 | 43900 | 43950 | 43950 | 43900 | 357 |
| 367 | 20250107 | 125700 | 14346943850 | 43900 | 43950 | 43950 | 43900 | 615 |
| 368 | 20250107 | 125600 | 14319924300 | 43900 | 43950 | 43950 | 43900 | 935 |
| 369 | 20250107 | 125500 | 14278859850 | 43950 | 43950 | 43950 | 43900 | 626 |
| 370 | 20250107 | 125400 | 14251372250 | 43950 | 43950 | 43950 | 43900 | 367 |
| 371 | 20250107 | 125300 | 14235248550 | 43950 | 43950 | 43950 | 43900 | 848 |
| 372 | 20250107 | 125200 | 14197994400 | 43900 | 43900 | 44000 | 43900 | 681 |
| 373 | 20250107 | 125100 | 14168079650 | 43950 | 43900 | 44000 | 43900 | 313 |
| 374 | 20250107 | 125000 | 14154324100 | 43950 | 43950 | 43950 | 43900 | 776 |
| 375 | 20250107 | 124900 | 14120234200 | 43900 | 43900 | 43950 | 43900 | 616 |
| 376 | 20250107 | 124800 | 14093177200 | 43900 | 43950 | 43950 | 43900 | 493 |
| 377 | 20250107 | 124700 | 14071518800 | 43900 | 43950 | 43950 | 43900 | 518 |
| 378 | 20250107 | 124600 | 14048762600 | 43950 | 43950 | 43950 | 43850 | 528 |
| 379 | 20250107 | 124500 | 14025568900 | 43950 | 43900 | 43950 | 43900 | 535 |
| 380 | 20250107 | 124400 | 14002070950 | 43950 | 43950 | 43950 | 43850 | 588 |
| 381 | 20250107 | 124300 | 13976242100 | 43950 | 43950 | 43950 | 43850 | 333 |
| 382 | 20250107 | 124200 | 13961617750 | 43950 | 43900 | 43950 | 43850 | 953 |
| 383 | 20250107 | 124100 | 13919761600 | 43950 | 43900 | 43950 | 43850 | 294 |
| 384 | 20250107 | 124000 | 13906845450 | 43900 | 43900 | 43950 | 43850 | 558 |
| 385 | 20250107 | 123900 | 13882338750 | 43900 | 43900 | 43950 | 43850 | 450 |
| 386 | 20250107 | 123800 | 13862571450 | 43900 | 43950 | 43950 | 43850 | 1132 |
| 387 | 20250107 | 123700 | 13812844450 | 43800 | 43900 | 44000 | 43800 | 3089 |
| 388 | 20250107 | 123600 | 13677462650 | 43900 | 43950 | 43950 | 43900 | 561 |
| 389 | 20250107 | 123500 | 13652826400 | 43900 | 43950 | 43950 | 43900 | 816 |
| 390 | 20250107 | 123400 | 13616986800 | 43950 | 43900 | 43950 | 43900 | 455 |
| 391 | 20250107 | 123300 | 13596997100 | 43900 | 43900 | 43950 | 43900 | 557 |
| 392 | 20250107 | 123200 | 13572528050 | 43900 | 43900 | 43950 | 43900 | 305 |
| 393 | 20250107 | 123100 | 13559132250 | 43900 | 43900 | 43950 | 43900 | 899 |
| 394 | 20250107 | 123000 | 13519636700 | 43900 | 43900 | 43950 | 43900 | 592 |
| 395 | 20250107 | 122900 | 13493639450 | 43850 | 43900 | 43900 | 43850 | 368 |
| 396 | 20250107 | 122800 | 13477490250 | 43900 | 43900 | 43900 | 43850 | 451 |
| 397 | 20250107 | 122700 | 13457696500 | 43900 | 43950 | 43950 | 43850 | 1009 |
| 398 | 20250107 | 122600 | 13413388200 | 43900 | 43950 | 43950 | 43900 | 1247 |
| 399 | 20250107 | 122500 | 13358622000 | 43950 | 43800 | 43950 | 43800 | 1758 |
| 400 | 20250107 | 122400 | 13281455700 | 43800 | 43900 | 43900 | 43800 | 790 |
| 401 | 20250107 | 122300 | 13246802900 | 43900 | 43900 | 43950 | 43850 | 806 |
| 402 | 20250107 | 122200 | 13211413300 | 43950 | 43850 | 43950 | 43850 | 327 |
| 403 | 20250107 | 122100 | 13197061850 | 43850 | 43900 | 43950 | 43800 | 928 |
| 404 | 20250107 | 122000 | 13156346800 | 43950 | 43900 | 43950 | 43900 | 738 |
| 405 | 20250107 | 121900 | 13123923800 | 43850 | 43850 | 43950 | 43850 | 223 |
| 406 | 20250107 | 121800 | 13114130800 | 43900 | 43900 | 43900 | 43850 | 463 |
| 407 | 20250107 | 121700 | 13093819750 | 43850 | 43950 | 43950 | 43700 | 4287 |
| 408 | 20250107 | 121600 | 12906062600 | 43900 | 43950 | 43950 | 43900 | 993 |
| 409 | 20250107 | 121500 | 12862436000 | 43900 | 43900 | 43950 | 43900 | 462 |
| 410 | 20250107 | 121400 | 12842146000 | 43950 | 43900 | 43950 | 43850 | 487 |
| 411 | 20250107 | 121300 | 12820777600 | 43850 | 43900 | 43900 | 43850 | 868 |
| 412 | 20250107 | 121200 | 12782695950 | 43900 | 43900 | 43900 | 43800 | 748 |
| 413 | 20250107 | 121100 | 12749879750 | 43900 | 43900 | 43900 | 43850 | 548 |
| 414 | 20250107 | 121000 | 12725838000 | 43900 | 43900 | 43950 | 43800 | 523 |
| 415 | 20250107 | 120900 | 12702900600 | 43900 | 43850 | 43950 | 43850 | 491 |
| 416 | 20250107 | 120800 | 12681333350 | 43900 | 43900 | 43900 | 43850 | 645 |
| 417 | 20250107 | 120700 | 12653028900 | 43900 | 43900 | 43900 | 43850 | 609 |
| 418 | 20250107 | 120600 | 12626303550 | 43900 | 43900 | 43900 | 43850 | 593 |
| 419 | 20250107 | 120500 | 12600291950 | 43900 | 43900 | 43900 | 43850 | 685 |
| 420 | 20250107 | 120400 | 12570227750 | 43900 | 43900 | 43900 | 43850 | 370 |
| 421 | 20250107 | 120300 | 12553997200 | 43900 | 43850 | 43900 | 43800 | 716 |
| 422 | 20250107 | 120200 | 12522597250 | 43900 | 43900 | 43900 | 43850 | 378 |
| 423 | 20250107 | 120100 | 12506009900 | 43900 | 43850 | 43900 | 43800 | 705 |
| 424 | 20250107 | 120000 | 12475081800 | 43850 | 43850 | 43900 | 43800 | 650 |
| 425 | 20250107 | 115900 | 12446574050 | 43800 | 43850 | 43850 | 43800 | 865 |
| 426 | 20250107 | 115800 | 12408645050 | 43800 | 43850 | 43850 | 43800 | 627 |
| 427 | 20250107 | 115700 | 12381165950 | 43850 | 43850 | 43850 | 43750 | 781 |
| 428 | 20250107 | 115600 | 12346937000 | 43850 | 43750 | 43850 | 43750 | 689 |
| 429 | 20250107 | 115500 | 12316761250 | 43850 | 43750 | 43850 | 43750 | 267 |
| 430 | 20250107 | 115400 | 12305059250 | 43800 | 43850 | 43900 | 43800 | 650 |
| 431 | 20250107 | 115300 | 12276559400 | 43850 | 43750 | 43850 | 43750 | 656 |
| 432 | 20250107 | 115200 | 12247825500 | 43750 | 43800 | 43800 | 43700 | 1551 |
| 433 | 20250107 | 115100 | 12179959850 | 43750 | 43800 | 43850 | 43750 | 450 |
| 434 | 20250107 | 115000 | 12160251500 | 43800 | 43850 | 43950 | 43800 | 1249 |
| 435 | 20250107 | 114900 | 12105424550 | 43850 | 43950 | 43950 | 43800 | 694 |
| 436 | 20250107 | 114800 | 12075000100 | 43900 | 43900 | 43950 | 43850 | 358 |
| 437 | 20250107 | 114700 | 12059284150 | 43900 | 43900 | 43900 | 43800 | 1855 |
| 438 | 20250107 | 114600 | 11977977950 | 43850 | 43850 | 43950 | 43800 | 792 |
| 439 | 20250107 | 114500 | 11943243350 | 43800 | 43900 | 43950 | 43800 | 442 |
| 440 | 20250107 | 114400 | 11923849450 | 43950 | 43900 | 43950 | 43900 | 644 |
| 441 | 20250107 | 114300 | 11895560150 | 43950 | 43900 | 43950 | 43900 | 497 |
| 442 | 20250107 | 114200 | 11873724850 | 43900 | 43900 | 43950 | 43850 | 634 |
| 443 | 20250107 | 114100 | 11845885250 | 43950 | 43900 | 43950 | 43900 | 434 |
| 444 | 20250107 | 114000 | 11826822050 | 43950 | 43900 | 43950 | 43850 | 471 |
| 445 | 20250107 | 113900 | 11806129300 | 43900 | 43950 | 44000 | 43800 | 1463 |
| 446 | 20250107 | 113800 | 11741858000 | 43900 | 43900 | 43900 | 43800 | 8212 |
| 447 | 20250107 | 113700 | 11382133900 | 43900 | 43800 | 43900 | 43800 | 549 |
| 448 | 20250107 | 113600 | 11358062550 | 43800 | 43850 | 43900 | 43800 | 568 |
| 449 | 20250107 | 113500 | 11333150350 | 43900 | 44000 | 44000 | 43850 | 1500 |
| 450 | 20250107 | 113400 | 11267302650 | 44000 | 43900 | 44000 | 43900 | 260 |
| 451 | 20250107 | 113300 | 11255872150 | 43900 | 44000 | 44000 | 43900 | 299 |
| 452 | 20250107 | 113200 | 11242725150 | 43950 | 44000 | 44000 | 43900 | 681 |
| 453 | 20250107 | 113100 | 11212784000 | 44000 | 43900 | 44000 | 43850 | 934 |
| 454 | 20250107 | 113000 | 11171767850 | 43900 | 43950 | 43950 | 43900 | 315 |
| 455 | 20250107 | 112900 | 11157929500 | 43900 | 43950 | 43950 | 43900 | 661 |
| 456 | 20250107 | 112800 | 11128892350 | 43950 | 43900 | 43950 | 43850 | 575 |
| 457 | 20250107 | 112700 | 11103648700 | 43900 | 43950 | 43950 | 43900 | 502 |
| 458 | 20250107 | 112600 | 11081592600 | 43900 | 43850 | 43950 | 43850 | 425 |
| 459 | 20250107 | 112500 | 11062930950 | 43900 | 43900 | 43900 | 43850 | 489 |
| 460 | 20250107 | 112400 | 11041472250 | 43850 | 43950 | 43950 | 43850 | 637 |
| 461 | 20250107 | 112300 | 11013507600 | 43950 | 43900 | 43950 | 43900 | 703 |
| 462 | 20250107 | 112200 | 10982632400 | 43850 | 43850 | 43900 | 43850 | 354 |
| 463 | 20250107 | 112100 | 10967098200 | 43850 | 43900 | 43900 | 43850 | 451 |
| 464 | 20250107 | 112000 | 10947306250 | 43900 | 43900 | 43950 | 43900 | 781 |
| 465 | 20250107 | 111900 | 10912995950 | 43900 | 43950 | 43950 | 43900 | 341 |
| 466 | 20250107 | 111800 | 10898019900 | 43950 | 43900 | 43950 | 43850 | 267 |
| 467 | 20250107 | 111700 | 10886303650 | 43950 | 43950 | 43950 | 43850 | 907 |
| 468 | 20250107 | 111600 | 10846464750 | 43950 | 43850 | 43950 | 43850 | 556 |
| 469 | 20250107 | 111500 | 10822039400 | 43850 | 43900 | 43900 | 43850 | 443 |
| 470 | 20250107 | 111400 | 10802605600 | 43900 | 43900 | 43900 | 43800 | 456 |
| 471 | 20250107 | 111300 | 10782596350 | 43850 | 43900 | 43950 | 43850 | 895 |
| 472 | 20250107 | 111200 | 10743302150 | 43850 | 43850 | 43950 | 43850 | 308 |
| 473 | 20250107 | 111100 | 10729790350 | 43900 | 43850 | 43900 | 43850 | 830 |
| 474 | 20250107 | 111000 | 10693378000 | 43850 | 43900 | 43950 | 43850 | 664 |
| 475 | 20250107 | 110900 | 10664227750 | 43950 | 43900 | 43950 | 43900 | 493 |
| 476 | 20250107 | 110800 | 10642565850 | 43950 | 43900 | 43950 | 43900 | 339 |
| 477 | 20250107 | 110700 | 10627673050 | 43950 | 43950 | 43950 | 43900 | 424 |
| 478 | 20250107 | 110600 | 10609049150 | 43900 | 43950 | 44000 | 43900 | 531 |
| 479 | 20250107 | 110500 | 10585705750 | 43900 | 43900 | 43950 | 43900 | 549 |
| 480 | 20250107 | 110400 | 10561586500 | 43900 | 43900 | 43950 | 43900 | 745 |
| 481 | 20250107 | 110300 | 10528870250 | 43950 | 43900 | 43950 | 43900 | 684 |
| 482 | 20250107 | 110200 | 10498837400 | 43950 | 43950 | 43950 | 43900 | 484 |
| 483 | 20250107 | 110100 | 10477567650 | 43900 | 43950 | 43950 | 43900 | 584 |
| 484 | 20250107 | 110000 | 10451909650 | 43900 | 44000 | 44000 | 43900 | 663 |
| 485 | 20250107 | 105900 | 10422749950 | 44000 | 44000 | 44000 | 43950 | 586 |
| 486 | 20250107 | 105800 | 10396986000 | 43950 | 43950 | 44000 | 43900 | 519 |
| 487 | 20250107 | 105700 | 10374158550 | 43950 | 43950 | 44000 | 43900 | 512 |
| 488 | 20250107 | 105600 | 10351657300 | 43950 | 43950 | 43950 | 43900 | 586 |
| 489 | 20250107 | 105500 | 10325924150 | 43900 | 43950 | 44000 | 43900 | 760 |
| 490 | 20250107 | 105400 | 10292515450 | 43950 | 43950 | 44000 | 43900 | 898 |
| 491 | 20250107 | 105300 | 10253017800 | 43900 | 43950 | 43950 | 43900 | 308 |
| 492 | 20250107 | 105200 | 10239489650 | 43900 | 43950 | 44000 | 43900 | 657 |
| 493 | 20250107 | 105100 | 10210604850 | 44000 | 43900 | 44000 | 43900 | 1763 |
| 494 | 20250107 | 105000 | 10133176000 | 43900 | 43900 | 43900 | 43850 | 757 |
| 495 | 20250107 | 104900 | 10099952850 | 43900 | 43900 | 43900 | 43850 | 703 |
| 496 | 20250107 | 104800 | 10069118900 | 43900 | 43900 | 43900 | 43850 | 333 |
| 497 | 20250107 | 104700 | 10054503500 | 43900 | 43850 | 43900 | 43800 | 734 |
| 498 | 20250107 | 104600 | 10022314650 | 43850 | 43850 | 43850 | 43800 | 359 |
| 499 | 20250107 | 104500 | 10006578450 | 43850 | 43800 | 43850 | 43800 | 716 |
| 500 | 20250107 | 104400 | 9975204600 | 43800 | 43900 | 43900 | 43800 | 724 |
| 501 | 20250107 | 104300 | 9943447800 | 43900 | 43850 | 43900 | 43800 | 690 |
| 502 | 20250107 | 104200 | 9913187500 | 43850 | 43900 | 43900 | 43800 | 727 |
| 503 | 20250107 | 104100 | 9881294050 | 43900 | 43850 | 43900 | 43800 | 267 |
| 504 | 20250107 | 104000 | 9869584600 | 43900 | 43850 | 43900 | 43800 | 965 |
| 505 | 20250107 | 103900 | 9827266250 | 43900 | 43800 | 43900 | 43750 | 833 |
| 506 | 20250107 | 103800 | 9790781300 | 43800 | 43850 | 43850 | 43750 | 1128 |
| 507 | 20250107 | 103700 | 9741371250 | 43850 | 43850 | 43850 | 43800 | 417 |
| 508 | 20250107 | 103600 | 9723090050 | 43800 | 43850 | 43850 | 43750 | 609 |
| 509 | 20250107 | 103500 | 9696405950 | 43850 | 43800 | 43850 | 43800 | 1070 |
| 510 | 20250107 | 103400 | 9649517050 | 43850 | 44000 | 44000 | 43800 | 1709 |
| 511 | 20250107 | 103300 | 9574480200 | 43950 | 43950 | 44000 | 43950 | 937 |
| 512 | 20250107 | 103200 | 9533278500 | 43900 | 43950 | 43950 | 43900 | 659 |
| 513 | 20250107 | 103100 | 9504323850 | 43900 | 43950 | 44000 | 43900 | 1356 |
| 514 | 20250107 | 103000 | 9444725950 | 43950 | 43950 | 44000 | 43950 | 1032 |
| 515 | 20250107 | 102900 | 9399327950 | 44000 | 44000 | 44000 | 43950 | 1332 |
| 516 | 20250107 | 102800 | 9340756900 | 44000 | 44050 | 44050 | 43950 | 3466 |
| 517 | 20250107 | 102700 | 9188248750 | 44050 | 44100 | 44100 | 44000 | 1876 |
| 518 | 20250107 | 102600 | 9105598250 | 44100 | 44050 | 44100 | 44050 | 942 |
| 519 | 20250107 | 102500 | 9064076900 | 44050 | 44050 | 44100 | 44050 | 957 |
| 520 | 20250107 | 102400 | 9021889650 | 44100 | 44100 | 44150 | 44050 | 2320 |
| 521 | 20250107 | 102300 | 8919605400 | 44150 | 44100 | 44150 | 44050 | 1342 |
| 522 | 20250107 | 102200 | 8860398050 | 44050 | 44100 | 44150 | 44050 | 954 |
| 523 | 20250107 | 102100 | 8818328750 | 44100 | 44100 | 44200 | 44050 | 7047 |
| 524 | 20250107 | 102000 | 8507255900 | 44100 | 44100 | 44150 | 44050 | 1863 |
| 525 | 20250107 | 101900 | 8425093000 | 44100 | 44150 | 44150 | 44100 | 1482 |
| 526 | 20250107 | 101800 | 8359687050 | 44100 | 44100 | 44150 | 44050 | 878 |
| 527 | 20250107 | 101700 | 8320959800 | 44100 | 44100 | 44100 | 44050 | 1546 |
| 528 | 20250107 | 101600 | 8252799300 | 44050 | 44050 | 44100 | 44050 | 2149 |
| 529 | 20250107 | 101500 | 8158097800 | 44100 | 44150 | 44150 | 44050 | 1025 |
| 530 | 20250107 | 101400 | 8112895700 | 44150 | 44100 | 44150 | 44050 | 1196 |
| 531 | 20250107 | 101300 | 8060150750 | 44100 | 44150 | 44150 | 44100 | 1876 |
| 532 | 20250107 | 101200 | 7977365300 | 44150 | 44100 | 44200 | 44100 | 9040 |
| 533 | 20250107 | 101100 | 7578180600 | 44100 | 44050 | 44100 | 44000 | 5282 |
| 534 | 20250107 | 101000 | 7345319400 | 44050 | 44050 | 44100 | 44000 | 6648 |
| 535 | 20250107 | 100900 | 7052457700 | 44100 | 43900 | 44100 | 43900 | 14145 |
| 536 | 20250107 | 100800 | 6430288000 | 43900 | 43850 | 43950 | 43850 | 3853 |
| 537 | 20250107 | 100700 | 6261187800 | 43850 | 43800 | 43900 | 43800 | 1849 |
| 538 | 20250107 | 100600 | 6180079950 | 43800 | 43850 | 43850 | 43800 | 2557 |
| 539 | 20250107 | 100500 | 6068049800 | 43850 | 43800 | 43850 | 43800 | 3616 |
| 540 | 20250107 | 100400 | 5909650300 | 43850 | 43850 | 43850 | 43800 | 664 |
| 541 | 20250107 | 100300 | 5880534350 | 43850 | 43900 | 43900 | 43850 | 1268 |
| 542 | 20250107 | 100200 | 5824925600 | 43850 | 43850 | 43900 | 43850 | 1620 |
| 543 | 20250107 | 100100 | 5753861950 | 43850 | 43900 | 43900 | 43850 | 1434 |
| 544 | 20250107 | 100000 | 5690947750 | 43900 | 43900 | 43950 | 43850 | 7847 |
| 545 | 20250107 | 095900 | 5346381150 | 43900 | 43850 | 43900 | 43800 | 2254 |
| 546 | 20250107 | 095800 | 5247527700 | 43900 | 43850 | 43950 | 43800 | 5086 |
| 547 | 20250107 | 095700 | 5024345900 | 43800 | 43750 | 43900 | 43750 | 6377 |
| 548 | 20250107 | 095600 | 4744825150 | 43800 | 43750 | 43800 | 43750 | 1203 |
| 549 | 20250107 | 095500 | 4692173000 | 43750 | 43750 | 43800 | 43750 | 893 |
| 550 | 20250107 | 095400 | 4653099100 | 43750 | 43750 | 43800 | 43700 | 1062 |
| 551 | 20250107 | 095300 | 4606624100 | 43750 | 43750 | 43800 | 43700 | 940 |
| 552 | 20250107 | 095200 | 4565496350 | 43800 | 43800 | 43800 | 43750 | 1367 |
| 553 | 20250107 | 095100 | 4505641850 | 43750 | 43750 | 43850 | 43750 | 3730 |
| 554 | 20250107 | 095000 | 4342264250 | 43750 | 43700 | 43850 | 43650 | 5040 |
| 555 | 20250107 | 094900 | 4121688300 | 43700 | 43700 | 43750 | 43700 | 1988 |
| 556 | 20250107 | 094800 | 4034780950 | 43700 | 43700 | 43700 | 43650 | 695 |
| 557 | 20250107 | 094700 | 4004409850 | 43700 | 43650 | 43700 | 43650 | 1311 |
| 558 | 20250107 | 094600 | 3947148450 | 43650 | 43650 | 43700 | 43600 | 2287 |
| 559 | 20250107 | 094500 | 3847325750 | 43650 | 43650 | 43650 | 43600 | 1776 |
| 560 | 20250107 | 094400 | 3769838550 | 43650 | 43600 | 43650 | 43550 | 2062 |
| 561 | 20250107 | 094300 | 3679954900 | 43550 | 43550 | 43600 | 43550 | 1366 |
| 562 | 20250107 | 094200 | 3620449500 | 43550 | 43550 | 43600 | 43500 | 2180 |
| 563 | 20250107 | 094100 | 3525523850 | 43550 | 43500 | 43550 | 43450 | 3804 |
| 564 | 20250107 | 094000 | 3360028350 | 43500 | 43450 | 43500 | 43400 | 551 |
| 565 | 20250107 | 093900 | 3336087400 | 43450 | 43450 | 43500 | 43400 | 929 |
| 566 | 20250107 | 093800 | 3295719600 | 43450 | 43400 | 43500 | 43400 | 1860 |
| 567 | 20250107 | 093700 | 3214893600 | 43400 | 43450 | 43500 | 43400 | 4115 |
| 568 | 20250107 | 093600 | 3036128350 | 43450 | 43400 | 43450 | 43350 | 1262 |
| 569 | 20250107 | 093500 | 2981356150 | 43400 | 43350 | 43400 | 43350 | 517 |
| 570 | 20250107 | 093400 | 2958934150 | 43400 | 43450 | 43450 | 43350 | 1307 |
| 571 | 20250107 | 093300 | 2902213900 | 43450 | 43400 | 43500 | 43400 | 2526 |
| 572 | 20250107 | 093200 | 2792519000 | 43450 | 43300 | 43450 | 43300 | 3635 |
| 573 | 20250107 | 093100 | 2634908000 | 43300 | 43300 | 43300 | 43200 | 671 |
| 574 | 20250107 | 093000 | 2605869500 | 43300 | 43350 | 43350 | 43250 | 1060 |
| 575 | 20250107 | 092900 | 2559960950 | 43350 | 43350 | 43350 | 43250 | 1836 |
| 576 | 20250107 | 092800 | 2480455600 | 43300 | 43250 | 43350 | 43200 | 2228 |
| 577 | 20250107 | 092700 | 2383971350 | 43250 | 43200 | 43300 | 43150 | 6079 |
| 578 | 20250107 | 092600 | 2120947950 | 43250 | 43200 | 43250 | 43150 | 1336 |
| 579 | 20250107 | 092500 | 2063230200 | 43200 | 43200 | 43200 | 43150 | 256 |
| 580 | 20250107 | 092400 | 2052171950 | 43200 | 43150 | 43200 | 43100 | 984 |
| 581 | 20250107 | 092300 | 2009731700 | 43200 | 43200 | 43250 | 43150 | 876 |
| 582 | 20250107 | 092200 | 1971872200 | 43200 | 43050 | 43200 | 43050 | 8062 |
| 583 | 20250107 | 092100 | 1623951350 | 43000 | 43050 | 43100 | 43000 | 1651 |
| 584 | 20250107 | 092000 | 1552875650 | 43000 | 43100 | 43100 | 43000 | 1331 |
| 585 | 20250107 | 091900 | 1495582850 | 43050 | 43000 | 43100 | 43000 | 2081 |
| 586 | 20250107 | 091800 | 1406033000 | 43000 | 43000 | 43000 | 42950 | 1495 |
| 587 | 20250107 | 091700 | 1341765400 | 42950 | 42950 | 43000 | 42900 | 1210 |
| 588 | 20250107 | 091600 | 1289804400 | 43000 | 43000 | 43050 | 43000 | 1309 |
| 589 | 20250107 | 091500 | 1233509950 | 43000 | 43050 | 43100 | 43000 | 946 |
| 590 | 20250107 | 091400 | 1192773750 | 43100 | 42900 | 43100 | 42900 | 5792 |
| 591 | 20250107 | 091300 | 943525050 | 42950 | 42950 | 43000 | 42900 | 1723 |
| 592 | 20250107 | 091200 | 869516550 | 42950 | 42750 | 42950 | 42750 | 2372 |
| 593 | 20250107 | 091100 | 767912000 | 42750 | 42800 | 42800 | 42750 | 1177 |
| 594 | 20250107 | 091000 | 717566100 | 42800 | 42800 | 42800 | 42750 | 1745 |
| 595 | 20250107 | 090900 | 642896850 | 42800 | 42800 | 42800 | 42750 | 180 |
| 596 | 20250107 | 090800 | 635195400 | 42800 | 42800 | 42850 | 42750 | 1918 |
| 597 | 20250107 | 090700 | 553148950 | 42800 | 42850 | 42850 | 42800 | 670 |
| 598 | 20250107 | 090600 | 524470300 | 42850 | 42850 | 42900 | 42800 | 341 |
| 599 | 20250107 | 090500 | 509858100 | 42750 | 42800 | 42900 | 42750 | 1235 |
| 600 | 20250107 | 090400 | 457018750 | 42800 | 42800 | 42850 | 42750 | 1002 |
| 601 | 20250107 | 090300 | 414122500 | 42850 | 42950 | 42950 | 42800 | 2159 |
| 602 | 20250107 | 090200 | 321629350 | 42950 | 43100 | 43100 | 42900 | 2264 |
| 603 | 20250107 | 090100 | 224392600 | 43100 | 43100 | 43150 | 43100 | 2215 |
| 604 | 20250107 | 090000 | 128922650 | 43100 | 42950 | 43150 | 42950 | 2921 |