34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250108 | 193000 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 12110 |
| 3 | 20250108 | 192900 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 4 | 20250108 | 192800 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 5 | 20250108 | 192700 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 6 | 20250108 | 192600 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 7 | 20250108 | 192500 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 8 | 20250108 | 192400 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 9 | 20250108 | 192300 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 10 | 20250108 | 192200 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 11 | 20250108 | 192100 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 12 | 20250108 | 192000 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 13 | 20250108 | 191900 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 14 | 20250108 | 191800 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 15 | 20250108 | 191700 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 16 | 20250108 | 191600 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 17 | 20250108 | 191500 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 18 | 20250108 | 191400 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 19 | 20250108 | 191300 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 20 | 20250108 | 191200 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 21 | 20250108 | 191100 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 22 | 20250108 | 191000 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 23 | 20250108 | 190900 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 24 | 20250108 | 190800 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 25 | 20250108 | 190700 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 26 | 20250108 | 190600 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 27 | 20250108 | 190500 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 28 | 20250108 | 190400 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 29 | 20250108 | 190300 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 30 | 20250108 | 190200 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 31 | 20250108 | 190100 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 32 | 20250108 | 190000 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 12110 |
| 33 | 20250108 | 185900 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 34 | 20250108 | 185800 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 35 | 20250108 | 185700 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 36 | 20250108 | 185600 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 37 | 20250108 | 185500 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 38 | 20250108 | 185400 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 39 | 20250108 | 185300 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 40 | 20250108 | 185200 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 41 | 20250108 | 185100 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 42 | 20250108 | 185000 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 43 | 20250108 | 184900 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 44 | 20250108 | 184800 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 45 | 20250108 | 184700 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 46 | 20250108 | 184600 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 47 | 20250108 | 184500 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 48 | 20250108 | 184400 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 49 | 20250108 | 184300 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 50 | 20250108 | 184200 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 51 | 20250108 | 184100 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 52 | 20250108 | 184000 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 53 | 20250108 | 183900 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 54 | 20250108 | 183800 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 55 | 20250108 | 183700 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 56 | 20250108 | 183600 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 57 | 20250108 | 183500 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 58 | 20250108 | 183400 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 59 | 20250108 | 183300 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 60 | 20250108 | 183200 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 61 | 20250108 | 183100 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 62 | 20250108 | 183000 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 12110 |
| 63 | 20250108 | 182900 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 64 | 20250108 | 182800 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 65 | 20250108 | 182700 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 66 | 20250108 | 182600 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 67 | 20250108 | 182500 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 68 | 20250108 | 182400 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 69 | 20250108 | 182300 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 70 | 20250108 | 182200 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 71 | 20250108 | 182100 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 72 | 20250108 | 182000 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 73 | 20250108 | 181900 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 74 | 20250108 | 181800 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 75 | 20250108 | 181700 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 76 | 20250108 | 181600 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 77 | 20250108 | 181500 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 78 | 20250108 | 181400 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 79 | 20250108 | 181300 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 80 | 20250108 | 181200 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 81 | 20250108 | 181100 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 82 | 20250108 | 181000 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 83 | 20250108 | 180900 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 84 | 20250108 | 180800 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 85 | 20250108 | 180700 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 86 | 20250108 | 180600 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 87 | 20250108 | 180500 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 88 | 20250108 | 180400 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 89 | 20250108 | 180300 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 90 | 20250108 | 180200 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 91 | 20250108 | 180100 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 92 | 20250108 | 180000 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 12110 |
| 93 | 20250108 | 175900 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 94 | 20250108 | 175800 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 95 | 20250108 | 175700 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 96 | 20250108 | 175600 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 97 | 20250108 | 175500 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 98 | 20250108 | 175400 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 99 | 20250108 | 175300 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 100 | 20250108 | 175200 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 101 | 20250108 | 175100 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 102 | 20250108 | 175000 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 103 | 20250108 | 174900 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 104 | 20250108 | 174800 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 105 | 20250108 | 174700 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 106 | 20250108 | 174600 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 107 | 20250108 | 174500 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 108 | 20250108 | 174400 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 109 | 20250108 | 174300 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 110 | 20250108 | 174200 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 111 | 20250108 | 174100 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 112 | 20250108 | 174000 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 113 | 20250108 | 173900 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 114 | 20250108 | 173800 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 115 | 20250108 | 173700 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 116 | 20250108 | 173600 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 117 | 20250108 | 173500 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 118 | 20250108 | 173400 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 119 | 20250108 | 173300 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 120 | 20250108 | 173200 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 121 | 20250108 | 173100 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 122 | 20250108 | 173000 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 12110 |
| 123 | 20250108 | 172900 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 124 | 20250108 | 172800 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 125 | 20250108 | 172700 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 126 | 20250108 | 172600 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 127 | 20250108 | 172500 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 128 | 20250108 | 172400 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 129 | 20250108 | 172300 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 130 | 20250108 | 172200 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 131 | 20250108 | 172100 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 132 | 20250108 | 172000 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 133 | 20250108 | 171900 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 134 | 20250108 | 171800 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 135 | 20250108 | 171700 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 136 | 20250108 | 171600 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 137 | 20250108 | 171500 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 138 | 20250108 | 171400 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 139 | 20250108 | 171300 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 140 | 20250108 | 171200 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 141 | 20250108 | 171100 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 142 | 20250108 | 171000 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 143 | 20250108 | 170900 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 144 | 20250108 | 170800 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 145 | 20250108 | 170700 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 146 | 20250108 | 170600 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 147 | 20250108 | 170500 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 148 | 20250108 | 170400 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 149 | 20250108 | 170300 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 150 | 20250108 | 170200 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 151 | 20250108 | 170100 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 152 | 20250108 | 170000 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 12110 |
| 153 | 20250108 | 165900 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 154 | 20250108 | 165800 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 155 | 20250108 | 165700 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 156 | 20250108 | 165600 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 157 | 20250108 | 165500 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 158 | 20250108 | 165400 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 159 | 20250108 | 165300 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 160 | 20250108 | 165200 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 161 | 20250108 | 165100 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 162 | 20250108 | 165000 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 163 | 20250108 | 164900 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 164 | 20250108 | 164800 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 165 | 20250108 | 164700 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 166 | 20250108 | 164600 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 167 | 20250108 | 164500 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 168 | 20250108 | 164400 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 169 | 20250108 | 164300 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 170 | 20250108 | 164200 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 171 | 20250108 | 164100 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 172 | 20250108 | 164000 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 173 | 20250108 | 163900 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 174 | 20250108 | 163800 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 175 | 20250108 | 163700 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 176 | 20250108 | 163600 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 177 | 20250108 | 163500 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 178 | 20250108 | 163400 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 179 | 20250108 | 163300 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 180 | 20250108 | 163200 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 181 | 20250108 | 163100 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 182 | 20250108 | 163000 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 12110 |
| 183 | 20250108 | 162900 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 184 | 20250108 | 162800 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 185 | 20250108 | 162700 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 186 | 20250108 | 162600 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 187 | 20250108 | 162500 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 188 | 20250108 | 162400 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 189 | 20250108 | 162300 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 190 | 20250108 | 162200 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 191 | 20250108 | 162100 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 192 | 20250108 | 162000 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 193 | 20250108 | 161900 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 194 | 20250108 | 161800 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 195 | 20250108 | 161700 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 196 | 20250108 | 161600 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 197 | 20250108 | 161500 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 198 | 20250108 | 161400 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 199 | 20250108 | 161300 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 200 | 20250108 | 161200 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 201 | 20250108 | 161100 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 202 | 20250108 | 161000 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 203 | 20250108 | 160900 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 204 | 20250108 | 160800 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 205 | 20250108 | 160700 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 206 | 20250108 | 160600 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 207 | 20250108 | 160500 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 208 | 20250108 | 160400 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 209 | 20250108 | 160300 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 210 | 20250108 | 160200 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 211 | 20250108 | 160100 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 212 | 20250108 | 160000 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 12110 |
| 213 | 20250108 | 155900 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 214 | 20250108 | 155800 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 215 | 20250108 | 155700 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 216 | 20250108 | 155600 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 217 | 20250108 | 155500 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 218 | 20250108 | 155400 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 219 | 20250108 | 155300 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 220 | 20250108 | 155200 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 221 | 20250108 | 155100 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 222 | 20250108 | 155000 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 223 | 20250108 | 154900 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 224 | 20250108 | 154800 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 225 | 20250108 | 154700 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 226 | 20250108 | 154600 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 227 | 20250108 | 154500 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 228 | 20250108 | 154400 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 229 | 20250108 | 154300 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 230 | 20250108 | 154200 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 231 | 20250108 | 154100 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 232 | 20250108 | 154000 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 233 | 20250108 | 153900 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 234 | 20250108 | 153800 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 235 | 20250108 | 153700 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 236 | 20250108 | 153600 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 237 | 20250108 | 153500 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 238 | 20250108 | 153400 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 239 | 20250108 | 153300 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 240 | 20250108 | 153200 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 241 | 20250108 | 153100 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 242 | 20250108 | 153000 | 19665424450 | 43300 | 43300 | 43300 | 43300 | 24220 |
| 243 | 20250108 | 152900 | 19141061450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 244 | 20250108 | 152800 | 19141061450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 245 | 20250108 | 152700 | 19141061450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 246 | 20250108 | 152600 | 19141061450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 247 | 20250108 | 152500 | 19141061450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 248 | 20250108 | 152400 | 19141061450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 249 | 20250108 | 152300 | 19141061450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 250 | 20250108 | 152200 | 19141061450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 251 | 20250108 | 152100 | 19141061450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 252 | 20250108 | 152000 | 19141061450 | 43300 | 43300 | 43300 | 43300 | 0 |
| 253 | 20250108 | 151900 | 19141061450 | 43300 | 43300 | 43400 | 43300 | 4546 |
| 254 | 20250108 | 151800 | 18944054600 | 43350 | 43300 | 43350 | 43300 | 2009 |
| 255 | 20250108 | 151700 | 18857039000 | 43300 | 43300 | 43350 | 43300 | 753 |
| 256 | 20250108 | 151600 | 18824397300 | 43300 | 43350 | 43350 | 43300 | 923 |
| 257 | 20250108 | 151500 | 18784407250 | 43350 | 43350 | 43350 | 43300 | 290 |
| 258 | 20250108 | 151400 | 18771835950 | 43300 | 43350 | 43350 | 43300 | 714 |
| 259 | 20250108 | 151300 | 18740903400 | 43350 | 43250 | 43350 | 43250 | 3039 |
| 260 | 20250108 | 151200 | 18609310750 | 43300 | 43300 | 43300 | 43250 | 557 |
| 261 | 20250108 | 151100 | 18585211950 | 43250 | 43300 | 43300 | 43250 | 279 |
| 262 | 20250108 | 151000 | 18573134700 | 43250 | 43300 | 43300 | 43250 | 333 |
| 263 | 20250108 | 150900 | 18558722900 | 43250 | 43300 | 43300 | 43200 | 1391 |
| 264 | 20250108 | 150800 | 18498580900 | 43300 | 43300 | 43300 | 43250 | 757 |
| 265 | 20250108 | 150700 | 18465832450 | 43300 | 43250 | 43300 | 43250 | 1661 |
| 266 | 20250108 | 150600 | 18393985500 | 43250 | 43300 | 43300 | 43250 | 520 |
| 267 | 20250108 | 150500 | 18371483350 | 43300 | 43300 | 43300 | 43250 | 222 |
| 268 | 20250108 | 150400 | 18361871900 | 43300 | 43250 | 43300 | 43250 | 477 |
| 269 | 20250108 | 150300 | 18341224200 | 43300 | 43300 | 43300 | 43250 | 3210 |
| 270 | 20250108 | 150200 | 18202347400 | 43300 | 43300 | 43300 | 43250 | 906 |
| 271 | 20250108 | 150100 | 18163118400 | 43300 | 43300 | 43300 | 43250 | 581 |
| 272 | 20250108 | 150000 | 18137962750 | 43300 | 43250 | 43300 | 43250 | 2037 |
| 273 | 20250108 | 145900 | 18049854650 | 43200 | 43250 | 43250 | 43200 | 1257 |
| 274 | 20250108 | 145800 | 17995491150 | 43250 | 43250 | 43250 | 43200 | 391 |
| 275 | 20250108 | 145700 | 17978585650 | 43250 | 43200 | 43250 | 43200 | 513 |
| 276 | 20250108 | 145600 | 17956403950 | 43200 | 43200 | 43250 | 43150 | 2970 |
| 277 | 20250108 | 145500 | 17828098100 | 43200 | 43200 | 43200 | 43150 | 559 |
| 278 | 20250108 | 145400 | 17803958050 | 43150 | 43200 | 43200 | 43100 | 1749 |
| 279 | 20250108 | 145300 | 17728483300 | 43200 | 43200 | 43200 | 43100 | 1425 |
| 280 | 20250108 | 145200 | 17667007300 | 43200 | 43150 | 43200 | 43100 | 684 |
| 281 | 20250108 | 145100 | 17637489150 | 43150 | 43150 | 43150 | 43100 | 2261 |
| 282 | 20250108 | 145000 | 17539984400 | 43150 | 43150 | 43150 | 43100 | 1587 |
| 283 | 20250108 | 144900 | 17471543250 | 43150 | 43200 | 43200 | 43100 | 3074 |
| 284 | 20250108 | 144800 | 17338934550 | 43150 | 43150 | 43200 | 43100 | 3572 |
| 285 | 20250108 | 144700 | 17184816750 | 43150 | 43150 | 43150 | 43100 | 296 |
| 286 | 20250108 | 144600 | 17172048250 | 43150 | 43150 | 43150 | 43100 | 441 |
| 287 | 20250108 | 144500 | 17153022450 | 43150 | 43100 | 43150 | 43050 | 3714 |
| 288 | 20250108 | 144400 | 16992856350 | 43100 | 43100 | 43100 | 43050 | 244 |
| 289 | 20250108 | 144300 | 16982341250 | 43100 | 43100 | 43100 | 43050 | 593 |
| 290 | 20250108 | 144200 | 16956787150 | 43050 | 43100 | 43100 | 43050 | 212 |
| 291 | 20250108 | 144100 | 16947651850 | 43050 | 43100 | 43100 | 43050 | 306 |
| 292 | 20250108 | 144000 | 16934469750 | 43050 | 43100 | 43100 | 43050 | 915 |
| 293 | 20250108 | 143900 | 16895034750 | 43100 | 43050 | 43100 | 43050 | 345 |
| 294 | 20250108 | 143800 | 16880168950 | 43100 | 43050 | 43100 | 43050 | 229 |
| 295 | 20250108 | 143700 | 16870301800 | 43050 | 43100 | 43100 | 43050 | 204 |
| 296 | 20250108 | 143600 | 16861510900 | 43050 | 43000 | 43100 | 43000 | 1572 |
| 297 | 20250108 | 143500 | 16793836300 | 43050 | 43050 | 43050 | 43000 | 474 |
| 298 | 20250108 | 143400 | 16773434300 | 43000 | 43000 | 43050 | 43000 | 416 |
| 299 | 20250108 | 143300 | 16755538650 | 43050 | 43050 | 43050 | 43000 | 592 |
| 300 | 20250108 | 143200 | 16730070200 | 43050 | 43050 | 43050 | 43000 | 834 |
| 301 | 20250108 | 143100 | 16694180050 | 43050 | 43050 | 43100 | 43000 | 345 |
| 302 | 20250108 | 143000 | 16679329000 | 43000 | 43050 | 43050 | 43000 | 265 |
| 303 | 20250108 | 142900 | 16667923250 | 43050 | 43000 | 43050 | 42950 | 461 |
| 304 | 20250108 | 142800 | 16648089150 | 43050 | 43000 | 43050 | 42950 | 185 |
| 305 | 20250108 | 142700 | 16640132850 | 42950 | 43000 | 43050 | 42950 | 317 |
| 306 | 20250108 | 142600 | 16626494650 | 43000 | 43000 | 43050 | 42950 | 329 |
| 307 | 20250108 | 142500 | 16612349350 | 43000 | 43100 | 43100 | 42950 | 2677 |
| 308 | 20250108 | 142400 | 16497115200 | 43100 | 42950 | 43100 | 42900 | 472 |
| 309 | 20250108 | 142300 | 16476827200 | 42950 | 42900 | 42950 | 42900 | 507 |
| 310 | 20250108 | 142200 | 16455059550 | 42950 | 43000 | 43000 | 42900 | 982 |
| 311 | 20250108 | 142100 | 16412882800 | 42950 | 43000 | 43000 | 42950 | 263 |
| 312 | 20250108 | 142000 | 16401575100 | 43000 | 43000 | 43000 | 42950 | 225 |
| 313 | 20250108 | 141900 | 16391903800 | 42950 | 43050 | 43100 | 42950 | 545 |
| 314 | 20250108 | 141800 | 16368449750 | 43050 | 43050 | 43050 | 43000 | 293 |
| 315 | 20250108 | 141700 | 16355838900 | 43050 | 42950 | 43050 | 42900 | 3350 |
| 316 | 20250108 | 141600 | 16211796750 | 42900 | 42950 | 42950 | 42900 | 431 |
| 317 | 20250108 | 141500 | 16193294750 | 42900 | 43000 | 43000 | 42900 | 1299 |
| 318 | 20250108 | 141400 | 16137506200 | 43000 | 43000 | 43000 | 42950 | 398 |
| 319 | 20250108 | 141300 | 16120398650 | 42950 | 43050 | 43050 | 42950 | 3060 |
| 320 | 20250108 | 141200 | 15988826550 | 43050 | 43100 | 43100 | 43000 | 533 |
| 321 | 20250108 | 141100 | 15965882150 | 43100 | 43050 | 43100 | 43000 | 1086 |
| 322 | 20250108 | 141000 | 15919120200 | 43050 | 43150 | 43150 | 43000 | 9662 |
| 323 | 20250108 | 140900 | 15502569850 | 43100 | 43050 | 43150 | 43050 | 2162 |
| 324 | 20250108 | 140800 | 15409388950 | 43100 | 43100 | 43100 | 43050 | 1501 |
| 325 | 20250108 | 140700 | 15344703350 | 43100 | 43050 | 43100 | 43050 | 284 |
| 326 | 20250108 | 140600 | 15332467000 | 43100 | 43100 | 43100 | 43050 | 519 |
| 327 | 20250108 | 140500 | 15310104800 | 43050 | 43100 | 43100 | 43050 | 557 |
| 328 | 20250108 | 140400 | 15286102950 | 43050 | 43100 | 43100 | 43050 | 388 |
| 329 | 20250108 | 140300 | 15269390150 | 43100 | 43100 | 43100 | 43050 | 262 |
| 330 | 20250108 | 140200 | 15258099850 | 43100 | 43100 | 43100 | 43050 | 273 |
| 331 | 20250108 | 140100 | 15246336300 | 43050 | 43100 | 43100 | 43050 | 1039 |
| 332 | 20250108 | 140000 | 15201593350 | 43050 | 43100 | 43100 | 43050 | 294 |
| 333 | 20250108 | 135900 | 15188925900 | 43100 | 43000 | 43100 | 43000 | 2241 |
| 334 | 20250108 | 135800 | 15092529250 | 43000 | 42950 | 43000 | 42950 | 187 |
| 335 | 20250108 | 135700 | 15084493650 | 43000 | 43000 | 43000 | 42950 | 361 |
| 336 | 20250108 | 135600 | 15068972150 | 43000 | 43000 | 43000 | 42950 | 439 |
| 337 | 20250108 | 135500 | 15050103750 | 43000 | 43050 | 43100 | 42950 | 2260 |
| 338 | 20250108 | 135400 | 14952863300 | 43100 | 43050 | 43100 | 43050 | 864 |
| 339 | 20250108 | 135300 | 14915659750 | 43050 | 43050 | 43100 | 43050 | 221 |
| 340 | 20250108 | 135200 | 14906136650 | 43100 | 43100 | 43100 | 43050 | 191 |
| 341 | 20250108 | 135100 | 14897907750 | 43050 | 43050 | 43100 | 43050 | 762 |
| 342 | 20250108 | 135000 | 14865075000 | 43050 | 43100 | 43100 | 43050 | 134 |
| 343 | 20250108 | 134900 | 14859303500 | 43100 | 43050 | 43100 | 43050 | 158 |
| 344 | 20250108 | 134800 | 14852498250 | 43100 | 43000 | 43100 | 42950 | 1142 |
| 345 | 20250108 | 134700 | 14803370300 | 42950 | 42900 | 43100 | 42900 | 2944 |
| 346 | 20250108 | 134600 | 14676888550 | 42950 | 43000 | 43000 | 42900 | 1306 |
| 347 | 20250108 | 134500 | 14620795650 | 42950 | 43000 | 43050 | 42950 | 1341 |
| 348 | 20250108 | 134400 | 14563135700 | 43000 | 43000 | 43050 | 43000 | 458 |
| 349 | 20250108 | 134300 | 14543440000 | 43000 | 43050 | 43100 | 43000 | 2902 |
| 350 | 20250108 | 134200 | 14418519900 | 43100 | 43100 | 43100 | 43050 | 212 |
| 351 | 20250108 | 134100 | 14409387950 | 43100 | 43100 | 43100 | 43050 | 92 |
| 352 | 20250108 | 134000 | 14405424800 | 43050 | 43000 | 43100 | 43000 | 3652 |
| 353 | 20250108 | 133900 | 14248207050 | 43050 | 43050 | 43050 | 43000 | 737 |
| 354 | 20250108 | 133800 | 14216510100 | 43000 | 43000 | 43050 | 43000 | 89 |
| 355 | 20250108 | 133700 | 14212681600 | 43000 | 43000 | 43050 | 43000 | 308 |
| 356 | 20250108 | 133600 | 14199430500 | 43050 | 43050 | 43050 | 43000 | 57 |
| 357 | 20250108 | 133500 | 14196976700 | 43050 | 43050 | 43050 | 43000 | 276 |
| 358 | 20250108 | 133400 | 14185097550 | 43050 | 43000 | 43050 | 43000 | 689 |
| 359 | 20250108 | 133300 | 14155470350 | 43000 | 43000 | 43000 | 42950 | 220 |
| 360 | 20250108 | 133200 | 14146011750 | 43000 | 43000 | 43000 | 43000 | 100 |
| 361 | 20250108 | 133100 | 14141711750 | 43000 | 42950 | 43000 | 42950 | 1418 |
| 362 | 20250108 | 133000 | 14080795600 | 42900 | 42950 | 42950 | 42900 | 205 |
| 363 | 20250108 | 132900 | 14071990950 | 42950 | 42950 | 42950 | 42900 | 98 |
| 364 | 20250108 | 132800 | 14067781900 | 42900 | 42950 | 42950 | 42900 | 182 |
| 365 | 20250108 | 132700 | 14059968650 | 42950 | 42950 | 43000 | 42900 | 73 |
| 366 | 20250108 | 132600 | 14056835250 | 42950 | 43000 | 43000 | 42900 | 584 |
| 367 | 20250108 | 132500 | 14031749800 | 43000 | 42900 | 43000 | 42900 | 1558 |
| 368 | 20250108 | 132400 | 13964879050 | 42900 | 43000 | 43000 | 42850 | 4316 |
| 369 | 20250108 | 132300 | 13779630500 | 43000 | 42950 | 43000 | 42950 | 83 |
| 370 | 20250108 | 132200 | 13776062050 | 43000 | 43000 | 43000 | 42950 | 276 |
| 371 | 20250108 | 132100 | 13764201200 | 43000 | 43000 | 43000 | 42950 | 147 |
| 372 | 20250108 | 132000 | 13757881550 | 43000 | 42950 | 43000 | 42950 | 45 |
| 373 | 20250108 | 131900 | 13755946850 | 43000 | 43000 | 43000 | 42950 | 154 |
| 374 | 20250108 | 131800 | 13749325400 | 43000 | 43000 | 43000 | 42950 | 868 |
| 375 | 20250108 | 131700 | 13712002650 | 42950 | 43000 | 43000 | 42950 | 886 |
| 376 | 20250108 | 131600 | 13673944600 | 43000 | 43000 | 43000 | 42950 | 57 |
| 377 | 20250108 | 131500 | 13671493750 | 43000 | 42950 | 43000 | 42950 | 1329 |
| 378 | 20250108 | 131400 | 13614404750 | 42950 | 42950 | 42950 | 42900 | 130 |
| 379 | 20250108 | 131300 | 13608821300 | 42950 | 42950 | 42950 | 42950 | 87 |
| 380 | 20250108 | 131200 | 13605084650 | 42950 | 42950 | 42950 | 42900 | 186 |
| 381 | 20250108 | 131100 | 13597096300 | 42950 | 42900 | 42950 | 42900 | 695 |
| 382 | 20250108 | 131000 | 13567280500 | 42850 | 42900 | 42900 | 42850 | 168 |
| 383 | 20250108 | 130900 | 13560074150 | 42900 | 42900 | 42900 | 42850 | 404 |
| 384 | 20250108 | 130800 | 13542742600 | 42900 | 42900 | 42900 | 42900 | 353 |
| 385 | 20250108 | 130700 | 13527598900 | 42900 | 42850 | 42900 | 42850 | 303 |
| 386 | 20250108 | 130600 | 13514610250 | 42850 | 42900 | 42900 | 42850 | 98 |
| 387 | 20250108 | 130500 | 13510406100 | 42900 | 42900 | 42900 | 42850 | 88 |
| 388 | 20250108 | 130400 | 13506631400 | 42900 | 42900 | 42950 | 42900 | 398 |
| 389 | 20250108 | 130300 | 13489556550 | 42900 | 42900 | 42950 | 42850 | 740 |
| 390 | 20250108 | 130200 | 13457808950 | 42900 | 42900 | 42950 | 42900 | 592 |
| 391 | 20250108 | 130100 | 13432406950 | 42900 | 42850 | 42950 | 42850 | 2127 |
| 392 | 20250108 | 130000 | 13341200100 | 42850 | 42800 | 42850 | 42800 | 46 |
| 393 | 20250108 | 125900 | 13339230250 | 42850 | 42800 | 42850 | 42800 | 207 |
| 394 | 20250108 | 125800 | 13330360700 | 42850 | 42800 | 42850 | 42800 | 114 |
| 395 | 20250108 | 125700 | 13325477250 | 42800 | 42850 | 42850 | 42800 | 459 |
| 396 | 20250108 | 125600 | 13305828900 | 42800 | 42850 | 42850 | 42800 | 357 |
| 397 | 20250108 | 125500 | 13290545500 | 42850 | 42850 | 42900 | 42800 | 760 |
| 398 | 20250108 | 125400 | 13258001850 | 42900 | 42850 | 42900 | 42850 | 550 |
| 399 | 20250108 | 125300 | 13234432650 | 42850 | 42900 | 42900 | 42800 | 375 |
| 400 | 20250108 | 125200 | 13218363000 | 42900 | 42950 | 42950 | 42850 | 1668 |
| 401 | 20250108 | 125100 | 13146876050 | 42950 | 42900 | 42950 | 42900 | 131 |
| 402 | 20250108 | 125000 | 13141252800 | 42900 | 42900 | 42900 | 42850 | 630 |
| 403 | 20250108 | 124900 | 13114225950 | 42900 | 42900 | 42950 | 42850 | 790 |
| 404 | 20250108 | 124800 | 13080335950 | 42950 | 42950 | 42950 | 42900 | 225 |
| 405 | 20250108 | 124700 | 13070673700 | 42950 | 42950 | 42950 | 42900 | 51 |
| 406 | 20250108 | 124600 | 13068483750 | 42950 | 42950 | 42950 | 42950 | 124 |
| 407 | 20250108 | 124500 | 13063157950 | 42950 | 42950 | 42950 | 42900 | 79 |
| 408 | 20250108 | 124400 | 13059764950 | 42950 | 42950 | 42950 | 42900 | 88 |
| 409 | 20250108 | 124300 | 13055987000 | 42950 | 42950 | 42950 | 42900 | 105 |
| 410 | 20250108 | 124200 | 13051482150 | 42950 | 42900 | 42950 | 42850 | 354 |
| 411 | 20250108 | 124100 | 13036291800 | 42950 | 42900 | 42950 | 42850 | 679 |
| 412 | 20250108 | 124000 | 13007170750 | 42900 | 42900 | 42900 | 42900 | 144 |
| 413 | 20250108 | 123900 | 13000993150 | 42900 | 42900 | 42900 | 42850 | 73 |
| 414 | 20250108 | 123800 | 12997861500 | 42900 | 42800 | 42900 | 42800 | 2402 |
| 415 | 20250108 | 123700 | 12894923350 | 42850 | 42850 | 42850 | 42850 | 106 |
| 416 | 20250108 | 123600 | 12890381250 | 42850 | 42850 | 42850 | 42800 | 154 |
| 417 | 20250108 | 123500 | 12883782450 | 42850 | 42800 | 42850 | 42800 | 249 |
| 418 | 20250108 | 123400 | 12873120300 | 42800 | 42900 | 42900 | 42800 | 1196 |
| 419 | 20250108 | 123300 | 12821882900 | 42850 | 42900 | 42900 | 42850 | 683 |
| 420 | 20250108 | 123200 | 12792609800 | 42900 | 42950 | 42950 | 42900 | 1282 |
| 421 | 20250108 | 123100 | 12737611600 | 42950 | 42950 | 42950 | 42900 | 727 |
| 422 | 20250108 | 123000 | 12706417850 | 42950 | 42950 | 42950 | 42900 | 41 |
| 423 | 20250108 | 122900 | 12704657300 | 42950 | 42900 | 42950 | 42900 | 189 |
| 424 | 20250108 | 122800 | 12696545100 | 42950 | 42950 | 42950 | 42900 | 683 |
| 425 | 20250108 | 122700 | 12667215650 | 43000 | 42950 | 43000 | 42950 | 421 |
| 426 | 20250108 | 122600 | 12649132350 | 43000 | 42950 | 43000 | 42950 | 1093 |
| 427 | 20250108 | 122500 | 12602185300 | 43000 | 43000 | 43000 | 42950 | 213 |
| 428 | 20250108 | 122400 | 12593026350 | 43000 | 43000 | 43000 | 43000 | 209 |
| 429 | 20250108 | 122300 | 12584039350 | 42950 | 43000 | 43000 | 42950 | 3117 |
| 430 | 20250108 | 122200 | 12450009200 | 43050 | 42950 | 43050 | 42900 | 2208 |
| 431 | 20250108 | 122100 | 12355165150 | 42950 | 42900 | 42950 | 42900 | 228 |
| 432 | 20250108 | 122000 | 12345378650 | 42900 | 42900 | 42900 | 42850 | 219 |
| 433 | 20250108 | 121900 | 12335983750 | 42900 | 42950 | 42950 | 42850 | 1546 |
| 434 | 20250108 | 121800 | 12269662550 | 42950 | 43000 | 43000 | 42900 | 378 |
| 435 | 20250108 | 121700 | 12253427300 | 43000 | 43000 | 43000 | 42950 | 1040 |
| 436 | 20250108 | 121600 | 12208712700 | 43000 | 43000 | 43000 | 42950 | 169 |
| 437 | 20250108 | 121500 | 12201453050 | 43000 | 42950 | 43000 | 42950 | 104 |
| 438 | 20250108 | 121400 | 12196983100 | 42950 | 42950 | 42950 | 42900 | 178 |
| 439 | 20250108 | 121300 | 12189339500 | 42950 | 42950 | 43000 | 42900 | 548 |
| 440 | 20250108 | 121200 | 12165804550 | 42900 | 42900 | 42950 | 42850 | 602 |
| 441 | 20250108 | 121100 | 12139967200 | 42950 | 42950 | 42950 | 42850 | 1824 |
| 442 | 20250108 | 121000 | 12061716400 | 42950 | 42950 | 42950 | 42900 | 295 |
| 443 | 20250108 | 120900 | 12049058850 | 42950 | 42900 | 42950 | 42900 | 55 |
| 444 | 20250108 | 120800 | 12046697750 | 42900 | 42950 | 42950 | 42900 | 406 |
| 445 | 20250108 | 120700 | 12029260200 | 42950 | 43000 | 43000 | 42900 | 1406 |
| 446 | 20250108 | 120600 | 11968872250 | 43000 | 43000 | 43000 | 42950 | 3811 |
| 447 | 20250108 | 120500 | 11805002150 | 43000 | 43000 | 43000 | 42950 | 162 |
| 448 | 20250108 | 120400 | 11798036400 | 43000 | 42950 | 43000 | 42950 | 255 |
| 449 | 20250108 | 120300 | 11787071750 | 43000 | 43000 | 43000 | 42950 | 237 |
| 450 | 20250108 | 120200 | 11776880850 | 43000 | 42950 | 43000 | 42950 | 314 |
| 451 | 20250108 | 120100 | 11763383900 | 43000 | 43000 | 43000 | 43000 | 211 |
| 452 | 20250108 | 120000 | 11754310900 | 43000 | 43000 | 43000 | 42950 | 164 |
| 453 | 20250108 | 115900 | 11747262700 | 43000 | 43000 | 43000 | 43000 | 127 |
| 454 | 20250108 | 115800 | 11741801700 | 42950 | 43000 | 43000 | 42950 | 251 |
| 455 | 20250108 | 115700 | 11731016500 | 42950 | 43000 | 43000 | 42900 | 932 |
| 456 | 20250108 | 115600 | 11690986550 | 43000 | 42950 | 43000 | 42950 | 1704 |
| 457 | 20250108 | 115500 | 11617796450 | 42950 | 43000 | 43000 | 42950 | 295 |
| 458 | 20250108 | 115400 | 11605111550 | 43000 | 43000 | 43000 | 42950 | 928 |
| 459 | 20250108 | 115300 | 11565207600 | 43000 | 43000 | 43000 | 43000 | 499 |
| 460 | 20250108 | 115200 | 11543750600 | 43000 | 43000 | 43000 | 42950 | 1339 |
| 461 | 20250108 | 115100 | 11486173650 | 43000 | 42950 | 43000 | 42950 | 445 |
| 462 | 20250108 | 115000 | 11467039700 | 43000 | 42950 | 43000 | 42950 | 1339 |
| 463 | 20250108 | 114900 | 11409523300 | 42950 | 42950 | 43000 | 42900 | 5559 |
| 464 | 20250108 | 114800 | 11170757150 | 42900 | 42900 | 42950 | 42850 | 909 |
| 465 | 20250108 | 114700 | 11131755250 | 42850 | 42900 | 42900 | 42850 | 258 |
| 466 | 20250108 | 114600 | 11120692150 | 42900 | 42900 | 42900 | 42850 | 59 |
| 467 | 20250108 | 114500 | 11118161100 | 42900 | 42950 | 42950 | 42850 | 580 |
| 468 | 20250108 | 114400 | 11093278850 | 42950 | 42950 | 42950 | 42900 | 137 |
| 469 | 20250108 | 114300 | 11087397550 | 42950 | 42950 | 42950 | 42900 | 175 |
| 470 | 20250108 | 114200 | 11079887450 | 42900 | 42950 | 42950 | 42900 | 140 |
| 471 | 20250108 | 114100 | 11073875950 | 42900 | 42900 | 42900 | 42850 | 213 |
| 472 | 20250108 | 114000 | 11064738300 | 42900 | 42850 | 42950 | 42850 | 1150 |
| 473 | 20250108 | 113900 | 11015407900 | 42900 | 42850 | 42900 | 42850 | 514 |
| 474 | 20250108 | 113800 | 10993382400 | 42850 | 42900 | 42900 | 42800 | 2058 |
| 475 | 20250108 | 113700 | 10905199450 | 42900 | 42850 | 42900 | 42850 | 485 |
| 476 | 20250108 | 113600 | 10884412900 | 42850 | 42900 | 42900 | 42850 | 92 |
| 477 | 20250108 | 113500 | 10880467400 | 42900 | 42850 | 42900 | 42850 | 37 |
| 478 | 20250108 | 113400 | 10878881100 | 42850 | 42900 | 42900 | 42850 | 225 |
| 479 | 20250108 | 113300 | 10869229000 | 42900 | 42900 | 42900 | 42850 | 36 |
| 480 | 20250108 | 113200 | 10867684650 | 42900 | 42900 | 42900 | 42850 | 366 |
| 481 | 20250108 | 113100 | 10851999100 | 42900 | 42900 | 42900 | 42850 | 456 |
| 482 | 20250108 | 113000 | 10832451700 | 42900 | 42850 | 42900 | 42800 | 215 |
| 483 | 20250108 | 112900 | 10823240350 | 42850 | 42850 | 42850 | 42800 | 680 |
| 484 | 20250108 | 112800 | 10794103750 | 42850 | 42950 | 42950 | 42800 | 2614 |
| 485 | 20250108 | 112700 | 10682046100 | 42900 | 42950 | 42950 | 42850 | 633 |
| 486 | 20250108 | 112600 | 10654889550 | 42950 | 42950 | 42950 | 42950 | 213 |
| 487 | 20250108 | 112500 | 10645741200 | 42900 | 42950 | 42950 | 42850 | 1025 |
| 488 | 20250108 | 112400 | 10601769100 | 42900 | 42950 | 42950 | 42900 | 809 |
| 489 | 20250108 | 112300 | 10567057600 | 42950 | 42950 | 42950 | 42950 | 169 |
| 490 | 20250108 | 112200 | 10559799050 | 42950 | 42950 | 42950 | 42900 | 174 |
| 491 | 20250108 | 112100 | 10552331150 | 42950 | 42900 | 42950 | 42900 | 876 |
| 492 | 20250108 | 112000 | 10514749700 | 42900 | 42950 | 42950 | 42900 | 1728 |
| 493 | 20250108 | 111900 | 10440613500 | 42950 | 42950 | 42950 | 42900 | 31 |
| 494 | 20250108 | 111800 | 10439282200 | 42900 | 42950 | 42950 | 42900 | 126 |
| 495 | 20250108 | 111700 | 10433873550 | 42950 | 42900 | 42950 | 42900 | 1934 |
| 496 | 20250108 | 111600 | 10350902150 | 42900 | 42850 | 42900 | 42850 | 332 |
| 497 | 20250108 | 111500 | 10336663650 | 42900 | 42850 | 42900 | 42850 | 142 |
| 498 | 20250108 | 111400 | 10330571950 | 42900 | 42900 | 42900 | 42850 | 283 |
| 499 | 20250108 | 111300 | 10318432350 | 42850 | 42850 | 42900 | 42850 | 206 |
| 500 | 20250108 | 111200 | 10309605050 | 42900 | 42850 | 42900 | 42850 | 56 |
| 501 | 20250108 | 111100 | 10307203350 | 42850 | 42900 | 42900 | 42800 | 290 |
| 502 | 20250108 | 111000 | 10294773600 | 42900 | 42850 | 42900 | 42800 | 2066 |
| 503 | 20250108 | 110900 | 10206243650 | 42850 | 42850 | 42850 | 42800 | 492 |
| 504 | 20250108 | 110800 | 10185184450 | 42800 | 42800 | 42850 | 42750 | 2613 |
| 505 | 20250108 | 110700 | 10073339050 | 42800 | 42800 | 42800 | 42750 | 337 |
| 506 | 20250108 | 110600 | 10058915800 | 42800 | 42800 | 42850 | 42800 | 408 |
| 507 | 20250108 | 110500 | 10041452750 | 42800 | 42800 | 42800 | 42750 | 113 |
| 508 | 20250108 | 110400 | 10036618400 | 42800 | 42850 | 42850 | 42750 | 3468 |
| 509 | 20250108 | 110300 | 9888127750 | 42800 | 42850 | 42850 | 42800 | 246 |
| 510 | 20250108 | 110200 | 9877594100 | 42850 | 42850 | 42850 | 42800 | 120 |
| 511 | 20250108 | 110100 | 9872452950 | 42850 | 42950 | 42950 | 42800 | 8274 |
| 512 | 20250108 | 110000 | 9517525700 | 42950 | 42900 | 42950 | 42850 | 1950 |
| 513 | 20250108 | 105900 | 9433851500 | 42950 | 42950 | 42950 | 42850 | 1617 |
| 514 | 20250108 | 105800 | 9364504300 | 42900 | 42950 | 42950 | 42900 | 183 |
| 515 | 20250108 | 105700 | 9356644550 | 42950 | 42950 | 43000 | 42900 | 386 |
| 516 | 20250108 | 105600 | 9340070650 | 42950 | 43000 | 43000 | 42900 | 250 |
| 517 | 20250108 | 105500 | 9329334200 | 42950 | 43000 | 43000 | 42950 | 10853 |
| 518 | 20250108 | 105400 | 8862731250 | 43000 | 43000 | 43000 | 42950 | 890 |
| 519 | 20250108 | 105300 | 8824465300 | 43000 | 42900 | 43000 | 42900 | 5734 |
| 520 | 20250108 | 105200 | 8578243100 | 42900 | 42900 | 42900 | 42900 | 236 |
| 521 | 20250108 | 105100 | 8568118700 | 42900 | 42900 | 42900 | 42850 | 137 |
| 522 | 20250108 | 105000 | 8562241500 | 42900 | 42950 | 42950 | 42850 | 741 |
| 523 | 20250108 | 104900 | 8530451500 | 42950 | 42950 | 42950 | 42900 | 305 |
| 524 | 20250108 | 104800 | 8517361000 | 42950 | 42850 | 42950 | 42850 | 1461 |
| 525 | 20250108 | 104700 | 8454680750 | 42900 | 42900 | 42900 | 42850 | 1443 |
| 526 | 20250108 | 104600 | 8392840000 | 42850 | 42850 | 42900 | 42850 | 724 |
| 527 | 20250108 | 104500 | 8361811200 | 42850 | 42800 | 42850 | 42800 | 284 |
| 528 | 20250108 | 104400 | 8349646900 | 42800 | 42900 | 42950 | 42800 | 939 |
| 529 | 20250108 | 104300 | 8309380900 | 42950 | 42950 | 42950 | 42900 | 237 |
| 530 | 20250108 | 104200 | 8299201850 | 42900 | 42900 | 42900 | 42850 | 120 |
| 531 | 20250108 | 104100 | 8294055850 | 42900 | 42850 | 42900 | 42800 | 473 |
| 532 | 20250108 | 104000 | 8273783050 | 42850 | 42950 | 42950 | 42800 | 4441 |
| 533 | 20250108 | 103900 | 8083382800 | 42950 | 42850 | 42950 | 42850 | 3169 |
| 534 | 20250108 | 103800 | 7947424050 | 42900 | 42900 | 42900 | 42850 | 281 |
| 535 | 20250108 | 103700 | 7935380350 | 42900 | 42900 | 42900 | 42850 | 403 |
| 536 | 20250108 | 103600 | 7918092700 | 42850 | 42800 | 42900 | 42700 | 7043 |
| 537 | 20250108 | 103500 | 7616687900 | 42850 | 42850 | 42850 | 42800 | 455 |
| 538 | 20250108 | 103400 | 7597205950 | 42850 | 42850 | 42850 | 42800 | 226 |
| 539 | 20250108 | 103300 | 7587521950 | 42800 | 42800 | 42850 | 42800 | 230 |
| 540 | 20250108 | 103200 | 7577674150 | 42800 | 42800 | 42800 | 42750 | 5869 |
| 541 | 20250108 | 103100 | 7326568200 | 42850 | 42850 | 42850 | 42800 | 1422 |
| 542 | 20250108 | 103000 | 7265636000 | 42900 | 42850 | 42900 | 42850 | 402 |
| 543 | 20250108 | 102900 | 7248390400 | 42900 | 42900 | 42950 | 42850 | 1234 |
| 544 | 20250108 | 102800 | 7195427000 | 42900 | 42850 | 42950 | 42850 | 1932 |
| 545 | 20250108 | 102700 | 7112542150 | 42900 | 42850 | 42900 | 42850 | 794 |
| 546 | 20250108 | 102600 | 7078518900 | 42800 | 42800 | 42850 | 42750 | 365 |
| 547 | 20250108 | 102500 | 7062896800 | 42800 | 42750 | 42800 | 42750 | 502 |
| 548 | 20250108 | 102400 | 7041430450 | 42700 | 42550 | 42750 | 42550 | 11812 |
| 549 | 20250108 | 102300 | 6537080400 | 42600 | 42600 | 42600 | 42500 | 1686 |
| 550 | 20250108 | 102200 | 6465334550 | 42600 | 42600 | 42600 | 42600 | 105 |
| 551 | 20250108 | 102100 | 6460861550 | 42600 | 42600 | 42600 | 42550 | 258 |
| 552 | 20250108 | 102000 | 6449875050 | 42600 | 42600 | 42600 | 42550 | 270 |
| 553 | 20250108 | 101900 | 6438373150 | 42600 | 42650 | 42650 | 42550 | 3104 |
| 554 | 20250108 | 101800 | 6306046950 | 42650 | 42650 | 42650 | 42600 | 119 |
| 555 | 20250108 | 101700 | 6300972800 | 42600 | 42650 | 42650 | 42600 | 301 |
| 556 | 20250108 | 101600 | 6288145100 | 42650 | 42650 | 42650 | 42650 | 258 |
| 557 | 20250108 | 101500 | 6277141400 | 42650 | 42750 | 42750 | 42650 | 579 |
| 558 | 20250108 | 101400 | 6252433650 | 42750 | 42650 | 42750 | 42650 | 1583 |
| 559 | 20250108 | 101300 | 6184911300 | 42600 | 42650 | 42650 | 42600 | 1301 |
| 560 | 20250108 | 101200 | 6129423800 | 42600 | 42700 | 42700 | 42600 | 1048 |
| 561 | 20250108 | 101100 | 6084745700 | 42700 | 42700 | 42750 | 42700 | 520 |
| 562 | 20250108 | 101000 | 6062540550 | 42750 | 42700 | 42850 | 42700 | 8713 |
| 563 | 20250108 | 100900 | 5689940300 | 42700 | 42700 | 42700 | 42650 | 213 |
| 564 | 20250108 | 100800 | 5680845750 | 42700 | 42700 | 42700 | 42650 | 113 |
| 565 | 20250108 | 100700 | 5676021100 | 42700 | 42650 | 42700 | 42650 | 1187 |
| 566 | 20250108 | 100600 | 5625374800 | 42600 | 42550 | 42600 | 42550 | 1290 |
| 567 | 20250108 | 100500 | 5570422050 | 42600 | 42650 | 42700 | 42600 | 903 |
| 568 | 20250108 | 100400 | 5531927200 | 42650 | 42700 | 42700 | 42650 | 1028 |
| 569 | 20250108 | 100300 | 5488081950 | 42650 | 42650 | 42700 | 42600 | 215 |
| 570 | 20250108 | 100200 | 5478908700 | 42650 | 42650 | 42650 | 42600 | 349 |
| 571 | 20250108 | 100100 | 5464024250 | 42600 | 42650 | 42650 | 42600 | 295 |
| 572 | 20250108 | 100000 | 5451444050 | 42600 | 42650 | 42700 | 42600 | 2381 |
| 573 | 20250108 | 095900 | 5349915200 | 42650 | 42550 | 42700 | 42550 | 1788 |
| 574 | 20250108 | 095800 | 5273711350 | 42600 | 42550 | 42600 | 42550 | 961 |
| 575 | 20250108 | 095700 | 5232776950 | 42550 | 42600 | 42600 | 42550 | 1414 |
| 576 | 20250108 | 095600 | 5172598150 | 42600 | 42600 | 42600 | 42550 | 1660 |
| 577 | 20250108 | 095500 | 5101954450 | 42600 | 42600 | 42650 | 42550 | 908 |
| 578 | 20250108 | 095400 | 5063293300 | 42650 | 42650 | 42650 | 42600 | 1446 |
| 579 | 20250108 | 095300 | 5001686150 | 42650 | 42600 | 42650 | 42600 | 987 |
| 580 | 20250108 | 095200 | 4959628050 | 42650 | 42700 | 42700 | 42600 | 3055 |
| 581 | 20250108 | 095100 | 4829403650 | 42650 | 42650 | 42700 | 42650 | 366 |
| 582 | 20250108 | 095000 | 4813788400 | 42700 | 42700 | 42700 | 42650 | 1172 |
| 583 | 20250108 | 094900 | 4763798650 | 42650 | 42700 | 42700 | 42650 | 405 |
| 584 | 20250108 | 094800 | 4746505350 | 42700 | 42700 | 42700 | 42650 | 669 |
| 585 | 20250108 | 094700 | 4717939150 | 42700 | 42700 | 42750 | 42700 | 358 |
| 586 | 20250108 | 094600 | 4702649800 | 42700 | 42800 | 42800 | 42650 | 882 |
| 587 | 20250108 | 094500 | 4664978000 | 42800 | 42750 | 42800 | 42750 | 361 |
| 588 | 20250108 | 094400 | 4649544800 | 42750 | 42800 | 42800 | 42750 | 1669 |
| 589 | 20250108 | 094300 | 4578132200 | 42800 | 42700 | 42800 | 42700 | 95 |
| 590 | 20250108 | 094200 | 4574068050 | 42700 | 42700 | 42750 | 42650 | 265 |
| 591 | 20250108 | 094100 | 4562757300 | 42700 | 42750 | 42800 | 42650 | 2385 |
| 592 | 20250108 | 094000 | 4460872800 | 42800 | 42850 | 42900 | 42750 | 614 |
| 593 | 20250108 | 093900 | 4434594800 | 42850 | 42650 | 42900 | 42650 | 7631 |
| 594 | 20250108 | 093800 | 4108045050 | 42650 | 42900 | 42900 | 42650 | 2188 |
| 595 | 20250108 | 093700 | 4014426950 | 42900 | 43000 | 43000 | 42850 | 1882 |
| 596 | 20250108 | 093600 | 3933623650 | 43000 | 42950 | 43000 | 42950 | 1953 |
| 597 | 20250108 | 093500 | 3849721800 | 42950 | 42900 | 42950 | 42900 | 965 |
| 598 | 20250108 | 093400 | 3808277900 | 42900 | 42750 | 42900 | 42700 | 1625 |
| 599 | 20250108 | 093300 | 3738680350 | 42750 | 42650 | 42800 | 42600 | 1862 |
| 600 | 20250108 | 093200 | 3659140050 | 42650 | 42650 | 42700 | 42650 | 646 |
| 601 | 20250108 | 093100 | 3631579100 | 42650 | 42650 | 42650 | 42600 | 247 |
| 602 | 20250108 | 093000 | 3621044700 | 42650 | 42600 | 42700 | 42550 | 638 |
| 603 | 20250108 | 092900 | 3593837750 | 42600 | 42550 | 42600 | 42500 | 270 |
| 604 | 20250108 | 092800 | 3582346150 | 42550 | 42650 | 42700 | 42500 | 3942 |
| 605 | 20250108 | 092700 | 3414377150 | 42700 | 42750 | 42750 | 42650 | 1476 |
| 606 | 20250108 | 092600 | 3351318950 | 42750 | 42650 | 42800 | 42650 | 2393 |
| 607 | 20250108 | 092500 | 3249108900 | 42700 | 42650 | 42700 | 42550 | 1400 |
| 608 | 20250108 | 092400 | 3189419000 | 42650 | 42550 | 42700 | 42550 | 1600 |
| 609 | 20250108 | 092300 | 3121252800 | 42500 | 42550 | 42550 | 42500 | 994 |
| 610 | 20250108 | 092200 | 3078965800 | 42550 | 42450 | 42550 | 42400 | 3037 |
| 611 | 20250108 | 092100 | 2950041800 | 42450 | 42400 | 42550 | 42400 | 1342 |
| 612 | 20250108 | 092000 | 2892970900 | 42400 | 42550 | 42600 | 42400 | 2068 |
| 613 | 20250108 | 091900 | 2805169200 | 42550 | 42600 | 42600 | 42500 | 1509 |
| 614 | 20250108 | 091800 | 2740964750 | 42650 | 42500 | 42650 | 42500 | 2245 |
| 615 | 20250108 | 091700 | 2645421100 | 42500 | 42500 | 42650 | 42500 | 3075 |
| 616 | 20250108 | 091600 | 2514550150 | 42550 | 42600 | 42600 | 42500 | 754 |
| 617 | 20250108 | 091500 | 2482459600 | 42600 | 42550 | 42700 | 42550 | 1917 |
| 618 | 20250108 | 091400 | 2400769050 | 42550 | 42400 | 42550 | 42400 | 2494 |
| 619 | 20250108 | 091300 | 2294753200 | 42350 | 42250 | 42450 | 42250 | 2976 |
| 620 | 20250108 | 091200 | 2168773650 | 42200 | 42200 | 42300 | 42200 | 3012 |
| 621 | 20250108 | 091100 | 2041456800 | 42200 | 42200 | 42300 | 42100 | 4834 |
| 622 | 20250108 | 091000 | 1837574850 | 42200 | 42350 | 42400 | 42150 | 2963 |
| 623 | 20250108 | 090900 | 1712382700 | 42250 | 42250 | 42350 | 42150 | 10738 |
| 624 | 20250108 | 090800 | 1258469550 | 42250 | 42300 | 42350 | 42200 | 1511 |
| 625 | 20250108 | 090700 | 1194609700 | 42250 | 42300 | 42350 | 42100 | 5332 |
| 626 | 20250108 | 090600 | 969346050 | 42300 | 42400 | 42450 | 42200 | 5126 |
| 627 | 20250108 | 090500 | 752641400 | 42400 | 42450 | 42450 | 42300 | 2438 |
| 628 | 20250108 | 090400 | 649362400 | 42450 | 42500 | 42500 | 42400 | 1485 |
| 629 | 20250108 | 090300 | 586341600 | 42500 | 42550 | 42600 | 42400 | 5024 |
| 630 | 20250108 | 090200 | 372806450 | 42550 | 42350 | 42550 | 42350 | 1236 |
| 631 | 20250108 | 090100 | 320358500 | 42300 | 42200 | 42350 | 42100 | 3455 |
| 632 | 20250108 | 090000 | 174456850 | 42200 | 42300 | 42300 | 42100 | 4125 |