34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250113 | 192900 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 21210 |
| 3 | 20250113 | 192800 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 4 | 20250113 | 192700 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 5 | 20250113 | 192600 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 6 | 20250113 | 192500 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 7 | 20250113 | 192400 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 8 | 20250113 | 192300 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 9 | 20250113 | 192200 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 10 | 20250113 | 192100 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 11 | 20250113 | 192000 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 12 | 20250113 | 191900 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 13 | 20250113 | 191800 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 14 | 20250113 | 191700 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 15 | 20250113 | 191600 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 16 | 20250113 | 191500 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 17 | 20250113 | 191400 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 18 | 20250113 | 191300 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 19 | 20250113 | 191200 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 20 | 20250113 | 191100 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 21 | 20250113 | 191000 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 22 | 20250113 | 190900 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 23 | 20250113 | 190800 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 24 | 20250113 | 190700 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 25 | 20250113 | 190600 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 26 | 20250113 | 190500 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 27 | 20250113 | 190400 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 28 | 20250113 | 190300 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 29 | 20250113 | 190200 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 30 | 20250113 | 190100 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 31 | 20250113 | 190000 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 32 | 20250113 | 185900 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 21210 |
| 33 | 20250113 | 185800 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 34 | 20250113 | 185700 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 35 | 20250113 | 185600 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 36 | 20250113 | 185500 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 37 | 20250113 | 185400 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 38 | 20250113 | 185300 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 39 | 20250113 | 185200 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 40 | 20250113 | 185100 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 41 | 20250113 | 185000 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 42 | 20250113 | 184900 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 43 | 20250113 | 184800 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 44 | 20250113 | 184700 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 45 | 20250113 | 184600 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 46 | 20250113 | 184500 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 47 | 20250113 | 184400 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 48 | 20250113 | 184300 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 49 | 20250113 | 184200 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 50 | 20250113 | 184100 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 51 | 20250113 | 184000 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 52 | 20250113 | 183900 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 53 | 20250113 | 183800 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 54 | 20250113 | 183700 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 55 | 20250113 | 183600 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 56 | 20250113 | 183500 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 57 | 20250113 | 183400 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 58 | 20250113 | 183300 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 59 | 20250113 | 183200 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 60 | 20250113 | 183100 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 61 | 20250113 | 183000 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 62 | 20250113 | 182900 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 21210 |
| 63 | 20250113 | 182800 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 64 | 20250113 | 182700 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 65 | 20250113 | 182600 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 66 | 20250113 | 182500 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 67 | 20250113 | 182400 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 68 | 20250113 | 182300 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 69 | 20250113 | 182200 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 70 | 20250113 | 182100 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 71 | 20250113 | 182000 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 72 | 20250113 | 181900 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 73 | 20250113 | 181800 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 74 | 20250113 | 181700 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 75 | 20250113 | 181600 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 76 | 20250113 | 181500 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 77 | 20250113 | 181400 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 78 | 20250113 | 181300 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 79 | 20250113 | 181200 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 80 | 20250113 | 181100 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 81 | 20250113 | 181000 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 82 | 20250113 | 180900 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 83 | 20250113 | 180800 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 84 | 20250113 | 180700 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 85 | 20250113 | 180600 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 86 | 20250113 | 180500 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 87 | 20250113 | 180400 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 88 | 20250113 | 180300 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 89 | 20250113 | 180200 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 90 | 20250113 | 180100 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 91 | 20250113 | 180000 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 92 | 20250113 | 175900 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 21210 |
| 93 | 20250113 | 175800 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 94 | 20250113 | 175700 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 95 | 20250113 | 175600 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 96 | 20250113 | 175500 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 97 | 20250113 | 175400 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 98 | 20250113 | 175300 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 99 | 20250113 | 175200 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 100 | 20250113 | 175100 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 101 | 20250113 | 175000 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 102 | 20250113 | 174900 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 103 | 20250113 | 174800 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 104 | 20250113 | 174700 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 105 | 20250113 | 174600 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 106 | 20250113 | 174500 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 107 | 20250113 | 174400 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 108 | 20250113 | 174300 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 109 | 20250113 | 174200 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 110 | 20250113 | 174100 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 111 | 20250113 | 174000 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 112 | 20250113 | 173900 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 113 | 20250113 | 173800 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 114 | 20250113 | 173700 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 115 | 20250113 | 173600 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 116 | 20250113 | 173500 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 117 | 20250113 | 173400 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 118 | 20250113 | 173300 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 119 | 20250113 | 173200 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 120 | 20250113 | 173100 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 121 | 20250113 | 173000 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 122 | 20250113 | 172900 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 21210 |
| 123 | 20250113 | 172800 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 124 | 20250113 | 172700 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 125 | 20250113 | 172600 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 126 | 20250113 | 172500 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 127 | 20250113 | 172400 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 128 | 20250113 | 172300 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 129 | 20250113 | 172200 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 130 | 20250113 | 172100 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 131 | 20250113 | 172000 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 132 | 20250113 | 171900 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 133 | 20250113 | 171800 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 134 | 20250113 | 171700 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 135 | 20250113 | 171600 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 136 | 20250113 | 171500 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 137 | 20250113 | 171400 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 138 | 20250113 | 171300 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 139 | 20250113 | 171200 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 140 | 20250113 | 171100 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 141 | 20250113 | 171000 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 142 | 20250113 | 170900 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 143 | 20250113 | 170800 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 144 | 20250113 | 170700 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 145 | 20250113 | 170600 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 146 | 20250113 | 170500 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 147 | 20250113 | 170400 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 148 | 20250113 | 170300 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 149 | 20250113 | 170200 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 150 | 20250113 | 170100 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 151 | 20250113 | 170000 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 152 | 20250113 | 165900 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 21210 |
| 153 | 20250113 | 165800 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 154 | 20250113 | 165700 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 155 | 20250113 | 165600 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 156 | 20250113 | 165500 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 157 | 20250113 | 165400 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 158 | 20250113 | 165300 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 159 | 20250113 | 165200 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 160 | 20250113 | 165100 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 161 | 20250113 | 165000 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 162 | 20250113 | 164900 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 163 | 20250113 | 164800 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 164 | 20250113 | 164700 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 165 | 20250113 | 164600 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 166 | 20250113 | 164500 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 167 | 20250113 | 164400 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 168 | 20250113 | 164300 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 169 | 20250113 | 164200 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 170 | 20250113 | 164100 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 171 | 20250113 | 164000 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 172 | 20250113 | 163900 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 173 | 20250113 | 163800 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 174 | 20250113 | 163700 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 175 | 20250113 | 163600 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 176 | 20250113 | 163500 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 177 | 20250113 | 163400 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 178 | 20250113 | 163300 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 179 | 20250113 | 163200 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 180 | 20250113 | 163100 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 181 | 20250113 | 163000 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 182 | 20250113 | 162900 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 21210 |
| 183 | 20250113 | 162800 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 184 | 20250113 | 162700 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 185 | 20250113 | 162600 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 186 | 20250113 | 162500 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 187 | 20250113 | 162400 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 188 | 20250113 | 162300 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 189 | 20250113 | 162200 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 190 | 20250113 | 162100 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 191 | 20250113 | 162000 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 192 | 20250113 | 161900 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 193 | 20250113 | 161800 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 194 | 20250113 | 161700 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 195 | 20250113 | 161600 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 196 | 20250113 | 161500 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 197 | 20250113 | 161400 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 198 | 20250113 | 161300 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 199 | 20250113 | 161200 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 200 | 20250113 | 161100 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 201 | 20250113 | 161000 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 202 | 20250113 | 160900 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 203 | 20250113 | 160800 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 204 | 20250113 | 160700 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 205 | 20250113 | 160600 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 206 | 20250113 | 160500 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 207 | 20250113 | 160400 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 208 | 20250113 | 160300 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 209 | 20250113 | 160200 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 210 | 20250113 | 160100 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 211 | 20250113 | 160000 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 212 | 20250113 | 155900 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 21210 |
| 213 | 20250113 | 155800 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 214 | 20250113 | 155700 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 215 | 20250113 | 155600 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 216 | 20250113 | 155500 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 217 | 20250113 | 155400 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 218 | 20250113 | 155300 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 219 | 20250113 | 155200 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 220 | 20250113 | 155100 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 221 | 20250113 | 155000 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 222 | 20250113 | 154900 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 223 | 20250113 | 154800 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 224 | 20250113 | 154700 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 225 | 20250113 | 154600 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 226 | 20250113 | 154500 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 227 | 20250113 | 154400 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 228 | 20250113 | 154300 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 229 | 20250113 | 154200 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 230 | 20250113 | 154100 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 231 | 20250113 | 154000 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 232 | 20250113 | 153900 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 233 | 20250113 | 153800 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 234 | 20250113 | 153700 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 235 | 20250113 | 153600 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 236 | 20250113 | 153500 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 237 | 20250113 | 153400 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 238 | 20250113 | 153300 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 239 | 20250113 | 153200 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 240 | 20250113 | 153100 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 241 | 20250113 | 153000 | 13600218450 | 42900 | 42900 | 42900 | 42900 | 21210 |
| 242 | 20250113 | 152900 | 12690309450 | 42800 | 42800 | 42800 | 42800 | 0 |
| 243 | 20250113 | 152800 | 12690309450 | 42800 | 42800 | 42800 | 42800 | 0 |
| 244 | 20250113 | 152700 | 12690309450 | 42800 | 42800 | 42800 | 42800 | 0 |
| 245 | 20250113 | 152600 | 12690309450 | 42800 | 42800 | 42800 | 42800 | 0 |
| 246 | 20250113 | 152500 | 12690309450 | 42800 | 42800 | 42800 | 42800 | 0 |
| 247 | 20250113 | 152400 | 12690309450 | 42800 | 42800 | 42800 | 42800 | 0 |
| 248 | 20250113 | 152300 | 12690309450 | 42800 | 42800 | 42800 | 42800 | 0 |
| 249 | 20250113 | 152200 | 12690309450 | 42800 | 42800 | 42800 | 42800 | 0 |
| 250 | 20250113 | 152100 | 12690309450 | 42800 | 42800 | 42800 | 42800 | 0 |
| 251 | 20250113 | 152000 | 12690309450 | 42800 | 42800 | 42800 | 42800 | 0 |
| 252 | 20250113 | 151900 | 12690309450 | 42800 | 42800 | 42850 | 42800 | 662 |
| 253 | 20250113 | 151800 | 12661972700 | 42800 | 42850 | 42850 | 42800 | 643 |
| 254 | 20250113 | 151700 | 12634444450 | 42800 | 42850 | 42850 | 42800 | 882 |
| 255 | 20250113 | 151600 | 12596663100 | 42850 | 42900 | 42900 | 42800 | 339 |
| 256 | 20250113 | 151500 | 12582138350 | 42900 | 42800 | 42900 | 42750 | 1818 |
| 257 | 20250113 | 151400 | 12504276100 | 42800 | 42750 | 42800 | 42750 | 185 |
| 258 | 20250113 | 151300 | 12496365200 | 42850 | 42800 | 42850 | 42700 | 2406 |
| 259 | 20250113 | 151200 | 12393462100 | 42750 | 42800 | 42800 | 42750 | 113 |
| 260 | 20250113 | 151100 | 12388629800 | 42800 | 42850 | 42850 | 42800 | 1321 |
| 261 | 20250113 | 151000 | 12332033450 | 42800 | 42800 | 42850 | 42700 | 1087 |
| 262 | 20250113 | 150900 | 12285521950 | 42800 | 42850 | 42900 | 42750 | 5829 |
| 263 | 20250113 | 150800 | 12035789250 | 42900 | 42750 | 42900 | 42700 | 3406 |
| 264 | 20250113 | 150700 | 11890142900 | 42750 | 42750 | 42800 | 42750 | 775 |
| 265 | 20250113 | 150600 | 11857009400 | 42800 | 42850 | 42850 | 42750 | 1799 |
| 266 | 20250113 | 150500 | 11780013950 | 42850 | 42900 | 42900 | 42800 | 1568 |
| 267 | 20250113 | 150400 | 11712826400 | 42900 | 42850 | 42900 | 42850 | 139 |
| 268 | 20250113 | 150300 | 11706867050 | 42900 | 42900 | 42900 | 42850 | 197 |
| 269 | 20250113 | 150200 | 11698421100 | 42900 | 42850 | 42900 | 42850 | 126 |
| 270 | 20250113 | 150100 | 11693021450 | 42900 | 42850 | 42900 | 42850 | 1633 |
| 271 | 20250113 | 150000 | 11623020550 | 42800 | 42850 | 42850 | 42800 | 716 |
| 272 | 20250113 | 145900 | 11592342050 | 42800 | 42850 | 42850 | 42800 | 370 |
| 273 | 20250113 | 145800 | 11576491750 | 42800 | 42800 | 42850 | 42800 | 1030 |
| 274 | 20250113 | 145700 | 11532382950 | 42800 | 42850 | 42850 | 42800 | 166 |
| 275 | 20250113 | 145600 | 11525271900 | 42850 | 42850 | 42900 | 42800 | 373 |
| 276 | 20250113 | 145500 | 11509288500 | 42900 | 42850 | 42900 | 42800 | 481 |
| 277 | 20250113 | 145400 | 11488679100 | 42800 | 42850 | 42850 | 42800 | 559 |
| 278 | 20250113 | 145300 | 11464741000 | 42800 | 42800 | 42850 | 42800 | 136 |
| 279 | 20250113 | 145200 | 11458916900 | 42850 | 42900 | 42900 | 42800 | 1315 |
| 280 | 20250113 | 145100 | 11402570100 | 42900 | 42900 | 42900 | 42850 | 585 |
| 281 | 20250113 | 145000 | 11377475300 | 42900 | 42800 | 42900 | 42800 | 1356 |
| 282 | 20250113 | 144900 | 11319357850 | 42850 | 42850 | 42850 | 42800 | 781 |
| 283 | 20250113 | 144800 | 11285892750 | 42800 | 42800 | 42850 | 42800 | 101 |
| 284 | 20250113 | 144700 | 11281568400 | 42850 | 42850 | 42850 | 42800 | 1160 |
| 285 | 20250113 | 144600 | 11231868750 | 42800 | 42850 | 42850 | 42800 | 1377 |
| 286 | 20250113 | 144500 | 11172914850 | 42900 | 42900 | 42900 | 42850 | 111 |
| 287 | 20250113 | 144400 | 11168157000 | 42900 | 42950 | 42950 | 42850 | 2824 |
| 288 | 20250113 | 144300 | 11047106750 | 42950 | 42950 | 43000 | 42900 | 96 |
| 289 | 20250113 | 144200 | 11042983800 | 43000 | 43000 | 43000 | 42950 | 214 |
| 290 | 20250113 | 144100 | 11033789650 | 42950 | 42950 | 43000 | 42950 | 95 |
| 291 | 20250113 | 144000 | 11029705500 | 42950 | 43000 | 43000 | 42900 | 415 |
| 292 | 20250113 | 143900 | 11011881400 | 43000 | 43050 | 43050 | 42900 | 4069 |
| 293 | 20250113 | 143800 | 10837041000 | 43050 | 43050 | 43050 | 43000 | 215 |
| 294 | 20250113 | 143700 | 10827785500 | 43000 | 43050 | 43050 | 43000 | 243 |
| 295 | 20250113 | 143600 | 10817324650 | 43050 | 43100 | 43100 | 43000 | 380 |
| 296 | 20250113 | 143500 | 10800965900 | 43100 | 43050 | 43100 | 43000 | 536 |
| 297 | 20250113 | 143400 | 10777891150 | 43050 | 43000 | 43050 | 43000 | 22 |
| 298 | 20250113 | 143300 | 10776944550 | 43050 | 43000 | 43050 | 43000 | 210 |
| 299 | 20250113 | 143200 | 10767909650 | 43050 | 42950 | 43050 | 42950 | 1899 |
| 300 | 20250113 | 143100 | 10686210250 | 43000 | 43000 | 43050 | 42950 | 1600 |
| 301 | 20250113 | 143000 | 10617408650 | 42950 | 43000 | 43000 | 42950 | 330 |
| 302 | 20250113 | 142900 | 10603219550 | 43000 | 43000 | 43000 | 42950 | 798 |
| 303 | 20250113 | 142800 | 10568910450 | 42950 | 42950 | 43000 | 42950 | 803 |
| 304 | 20250113 | 142700 | 10534393200 | 43000 | 43050 | 43050 | 42950 | 1358 |
| 305 | 20250113 | 142600 | 10476002500 | 43050 | 43000 | 43050 | 43000 | 1367 |
| 306 | 20250113 | 142500 | 10417217950 | 43050 | 43050 | 43050 | 43000 | 4113 |
| 307 | 20250113 | 142400 | 10240325950 | 43050 | 43050 | 43050 | 43050 | 609 |
| 308 | 20250113 | 142300 | 10214108500 | 43050 | 43050 | 43050 | 43000 | 117 |
| 309 | 20250113 | 142200 | 10209071700 | 43050 | 43050 | 43050 | 43000 | 695 |
| 310 | 20250113 | 142100 | 10179154800 | 43050 | 43050 | 43050 | 43050 | 90 |
| 311 | 20250113 | 142000 | 10175280300 | 43050 | 43050 | 43050 | 43000 | 106 |
| 312 | 20250113 | 141900 | 10170717350 | 43050 | 43050 | 43050 | 43000 | 714 |
| 313 | 20250113 | 141800 | 10139986600 | 43050 | 43050 | 43050 | 43000 | 308 |
| 314 | 20250113 | 141700 | 10126728200 | 43050 | 43050 | 43050 | 43000 | 2060 |
| 315 | 20250113 | 141600 | 10038055600 | 43050 | 43050 | 43050 | 43000 | 982 |
| 316 | 20250113 | 141500 | 9995800600 | 43050 | 43050 | 43050 | 43000 | 130 |
| 317 | 20250113 | 141400 | 9990207050 | 43050 | 43050 | 43050 | 43000 | 656 |
| 318 | 20250113 | 141300 | 9961992850 | 43000 | 43050 | 43050 | 43000 | 451 |
| 319 | 20250113 | 141200 | 9942585550 | 43050 | 43050 | 43050 | 43000 | 280 |
| 320 | 20250113 | 141100 | 9930540700 | 43050 | 43050 | 43050 | 43000 | 99 |
| 321 | 20250113 | 141000 | 9926279050 | 43050 | 43050 | 43050 | 43000 | 107 |
| 322 | 20250113 | 140900 | 9921673050 | 43050 | 43050 | 43050 | 43000 | 100 |
| 323 | 20250113 | 140800 | 9917368550 | 43050 | 43050 | 43050 | 43000 | 86 |
| 324 | 20250113 | 140700 | 9913666800 | 43050 | 43050 | 43050 | 43050 | 105 |
| 325 | 20250113 | 140600 | 9909146550 | 43050 | 43050 | 43050 | 43000 | 325 |
| 326 | 20250113 | 140500 | 9895165700 | 43050 | 43050 | 43050 | 43050 | 50 |
| 327 | 20250113 | 140400 | 9893013200 | 43050 | 43100 | 43100 | 43050 | 518 |
| 328 | 20250113 | 140300 | 9870713100 | 43050 | 43100 | 43100 | 43050 | 454 |
| 329 | 20250113 | 140200 | 9851156050 | 43100 | 43100 | 43100 | 43050 | 41 |
| 330 | 20250113 | 140100 | 9849389300 | 43050 | 43100 | 43100 | 43050 | 428 |
| 331 | 20250113 | 140000 | 9830960050 | 43100 | 43100 | 43100 | 43050 | 371 |
| 332 | 20250113 | 135900 | 9814983700 | 43100 | 43050 | 43100 | 43050 | 176 |
| 333 | 20250113 | 135800 | 9807402950 | 43100 | 43100 | 43100 | 43050 | 131 |
| 334 | 20250113 | 135700 | 9801758250 | 43050 | 43100 | 43100 | 43050 | 93 |
| 335 | 20250113 | 135600 | 9797752800 | 43100 | 43050 | 43100 | 43050 | 139 |
| 336 | 20250113 | 135500 | 9791764800 | 43100 | 43050 | 43100 | 43050 | 216 |
| 337 | 20250113 | 135400 | 9782459750 | 43050 | 43100 | 43100 | 43050 | 74 |
| 338 | 20250113 | 135300 | 9779270750 | 43100 | 43050 | 43100 | 43050 | 148 |
| 339 | 20250113 | 135200 | 9772892450 | 43100 | 43100 | 43100 | 43050 | 1379 |
| 340 | 20250113 | 135100 | 9713524350 | 43100 | 43050 | 43100 | 43050 | 447 |
| 341 | 20250113 | 135000 | 9694269450 | 43050 | 43100 | 43100 | 43000 | 184 |
| 342 | 20250113 | 134900 | 9686347850 | 43050 | 43050 | 43050 | 43050 | 233 |
| 343 | 20250113 | 134800 | 9676317200 | 43050 | 43050 | 43050 | 43000 | 382 |
| 344 | 20250113 | 134700 | 9659873100 | 43050 | 43050 | 43050 | 43000 | 281 |
| 345 | 20250113 | 134600 | 9647779550 | 43050 | 43050 | 43050 | 43050 | 280 |
| 346 | 20250113 | 134500 | 9635725550 | 43050 | 43100 | 43100 | 43000 | 1831 |
| 347 | 20250113 | 134400 | 9556900650 | 43100 | 43100 | 43100 | 43100 | 45 |
| 348 | 20250113 | 134300 | 9554961150 | 43100 | 43050 | 43100 | 43050 | 122 |
| 349 | 20250113 | 134200 | 9549705800 | 43050 | 43050 | 43100 | 43000 | 276 |
| 350 | 20250113 | 134100 | 9537825150 | 43050 | 43050 | 43050 | 43050 | 698 |
| 351 | 20250113 | 134000 | 9507776250 | 43050 | 43050 | 43050 | 43050 | 129 |
| 352 | 20250113 | 133900 | 9502222800 | 43050 | 43050 | 43050 | 43000 | 256 |
| 353 | 20250113 | 133800 | 9491204400 | 43050 | 43100 | 43100 | 43000 | 482 |
| 354 | 20250113 | 133700 | 9470453350 | 43100 | 43100 | 43100 | 43100 | 119 |
| 355 | 20250113 | 133600 | 9465324450 | 43100 | 43050 | 43100 | 43050 | 314 |
| 356 | 20250113 | 133500 | 9451805500 | 43050 | 43050 | 43050 | 43000 | 132 |
| 357 | 20250113 | 133400 | 9446123900 | 43050 | 43000 | 43050 | 43000 | 1101 |
| 358 | 20250113 | 133300 | 9398777050 | 43000 | 42950 | 43050 | 42950 | 6298 |
| 359 | 20250113 | 133200 | 9128110600 | 42950 | 42950 | 42950 | 42950 | 87 |
| 360 | 20250113 | 133100 | 9124373950 | 42950 | 42950 | 42950 | 42900 | 425 |
| 361 | 20250113 | 133000 | 9106136100 | 42950 | 42950 | 42950 | 42900 | 98 |
| 362 | 20250113 | 132900 | 9101928400 | 42950 | 42950 | 42950 | 42900 | 228 |
| 363 | 20250113 | 132800 | 9092138050 | 42950 | 42950 | 43000 | 42900 | 218 |
| 364 | 20250113 | 132700 | 9082774900 | 42950 | 43000 | 43000 | 42950 | 418 |
| 365 | 20250113 | 132600 | 9064821200 | 43000 | 42900 | 43000 | 42900 | 1693 |
| 366 | 20250113 | 132500 | 8992107000 | 42950 | 42950 | 42950 | 42900 | 259 |
| 367 | 20250113 | 132400 | 8980984100 | 42900 | 42900 | 42950 | 42900 | 131 |
| 368 | 20250113 | 132300 | 8975360900 | 42950 | 43000 | 43000 | 42900 | 4369 |
| 369 | 20250113 | 132200 | 8787789600 | 43000 | 42950 | 43000 | 42950 | 1086 |
| 370 | 20250113 | 132100 | 8741141850 | 43000 | 43000 | 43000 | 42950 | 131 |
| 371 | 20250113 | 132000 | 8735508950 | 43000 | 43000 | 43000 | 42950 | 352 |
| 372 | 20250113 | 131900 | 8720373200 | 43000 | 43000 | 43000 | 42950 | 769 |
| 373 | 20250113 | 131800 | 8687333950 | 42950 | 42950 | 43000 | 42950 | 140 |
| 374 | 20250113 | 131700 | 8681316600 | 43000 | 42950 | 43000 | 42950 | 769 |
| 375 | 20250113 | 131600 | 8648272650 | 43000 | 43000 | 43000 | 42950 | 694 |
| 376 | 20250113 | 131500 | 8618430750 | 43000 | 42950 | 43000 | 42950 | 2744 |
| 377 | 20250113 | 131400 | 8500539800 | 42950 | 42900 | 42950 | 42900 | 28 |
| 378 | 20250113 | 131300 | 8499337700 | 42950 | 42950 | 42950 | 42900 | 989 |
| 379 | 20250113 | 131200 | 8456898000 | 42950 | 42950 | 42950 | 42950 | 81 |
| 380 | 20250113 | 131100 | 8453419050 | 42950 | 42950 | 42950 | 42900 | 67 |
| 381 | 20250113 | 131000 | 8450543900 | 42950 | 42900 | 42950 | 42900 | 52 |
| 382 | 20250113 | 130900 | 8448310850 | 42900 | 42950 | 42950 | 42900 | 2075 |
| 383 | 20250113 | 130800 | 8359275950 | 42950 | 42900 | 42950 | 42900 | 838 |
| 384 | 20250113 | 130700 | 8323321900 | 42900 | 42900 | 42900 | 42900 | 102 |
| 385 | 20250113 | 130600 | 8318946100 | 42900 | 42900 | 42900 | 42900 | 54 |
| 386 | 20250113 | 130500 | 8316629500 | 42900 | 42900 | 42900 | 42850 | 197 |
| 387 | 20250113 | 130400 | 8308179550 | 42900 | 42950 | 42950 | 42900 | 1768 |
| 388 | 20250113 | 130300 | 8232276800 | 42950 | 42950 | 42950 | 42950 | 8 |
| 389 | 20250113 | 130200 | 8231933200 | 42950 | 42950 | 42950 | 42850 | 314 |
| 390 | 20250113 | 130100 | 8218469050 | 42900 | 42900 | 42950 | 42900 | 312 |
| 391 | 20250113 | 130000 | 8205083300 | 42950 | 42800 | 42950 | 42800 | 3107 |
| 392 | 20250113 | 125900 | 8071978350 | 42800 | 42750 | 42800 | 42750 | 1176 |
| 393 | 20250113 | 125800 | 8021701750 | 42750 | 42850 | 42850 | 42750 | 2506 |
| 394 | 20250113 | 125700 | 7914445050 | 42850 | 42850 | 42850 | 42800 | 1557 |
| 395 | 20250113 | 125600 | 7847803150 | 42800 | 42850 | 42850 | 42800 | 198 |
| 396 | 20250113 | 125500 | 7839324800 | 42850 | 42950 | 42950 | 42800 | 5066 |
| 397 | 20250113 | 125400 | 7622017100 | 42950 | 42950 | 42950 | 42900 | 153 |
| 398 | 20250113 | 125300 | 7615446650 | 42900 | 42950 | 42950 | 42900 | 238 |
| 399 | 20250113 | 125200 | 7605234800 | 42950 | 42950 | 42950 | 42900 | 92 |
| 400 | 20250113 | 125100 | 7601284450 | 42950 | 42950 | 42950 | 42900 | 167 |
| 401 | 20250113 | 125000 | 7594117850 | 42950 | 43000 | 43000 | 42900 | 1948 |
| 402 | 20250113 | 124900 | 7510442150 | 43000 | 43000 | 43000 | 42950 | 105 |
| 403 | 20250113 | 124800 | 7505928300 | 43000 | 43000 | 43000 | 42950 | 301 |
| 404 | 20250113 | 124700 | 7492995300 | 43000 | 42950 | 43000 | 42950 | 878 |
| 405 | 20250113 | 124600 | 7455284100 | 42950 | 42850 | 42950 | 42800 | 6237 |
| 406 | 20250113 | 124500 | 7187978750 | 42800 | 42850 | 42850 | 42800 | 609 |
| 407 | 20250113 | 124400 | 7161912600 | 42850 | 42800 | 42850 | 42800 | 475 |
| 408 | 20250113 | 124300 | 7141578400 | 42800 | 42850 | 42850 | 42800 | 323 |
| 409 | 20250113 | 124200 | 7127743700 | 42850 | 42850 | 42850 | 42800 | 789 |
| 410 | 20250113 | 124100 | 7093971450 | 42850 | 42850 | 42900 | 42850 | 3993 |
| 411 | 20250113 | 124000 | 6922870700 | 42850 | 42900 | 42900 | 42850 | 400 |
| 412 | 20250113 | 123900 | 6905726700 | 42900 | 42900 | 42900 | 42850 | 51 |
| 413 | 20250113 | 123800 | 6903539550 | 42900 | 42900 | 42900 | 42900 | 88 |
| 414 | 20250113 | 123700 | 6899764350 | 42900 | 42900 | 42900 | 42900 | 80 |
| 415 | 20250113 | 123600 | 6896332350 | 42900 | 42850 | 42900 | 42850 | 639 |
| 416 | 20250113 | 123500 | 6868938150 | 42900 | 42900 | 42900 | 42850 | 97 |
| 417 | 20250113 | 123400 | 6864777250 | 42900 | 42850 | 42900 | 42850 | 99 |
| 418 | 20250113 | 123300 | 6860532400 | 42900 | 42900 | 42900 | 42900 | 84 |
| 419 | 20250113 | 123200 | 6856928800 | 42900 | 42900 | 42900 | 42850 | 139 |
| 420 | 20250113 | 123100 | 6850967650 | 42900 | 42900 | 42900 | 42850 | 72 |
| 421 | 20250113 | 123000 | 6847879600 | 42900 | 42900 | 42900 | 42850 | 1213 |
| 422 | 20250113 | 122900 | 6795897750 | 42900 | 42900 | 42900 | 42900 | 182 |
| 423 | 20250113 | 122800 | 6788089950 | 42900 | 42900 | 42900 | 42850 | 649 |
| 424 | 20250113 | 122700 | 6760250350 | 42900 | 42900 | 42900 | 42850 | 217 |
| 425 | 20250113 | 122600 | 6750942000 | 42900 | 42900 | 42950 | 42900 | 248 |
| 426 | 20250113 | 122500 | 6740302750 | 42950 | 42900 | 42950 | 42900 | 533 |
| 427 | 20250113 | 122400 | 6717427900 | 42900 | 42900 | 42950 | 42900 | 253 |
| 428 | 20250113 | 122300 | 6706571900 | 42900 | 42900 | 42950 | 42900 | 266 |
| 429 | 20250113 | 122200 | 6695160400 | 42900 | 43000 | 43000 | 42850 | 5894 |
| 430 | 20250113 | 122100 | 6442128450 | 43000 | 43050 | 43050 | 42950 | 1163 |
| 431 | 20250113 | 122000 | 6392117750 | 43050 | 43050 | 43050 | 43050 | 21 |
| 432 | 20250113 | 121900 | 6391213700 | 43050 | 43050 | 43100 | 43050 | 363 |
| 433 | 20250113 | 121800 | 6375584350 | 43050 | 43050 | 43100 | 43000 | 564 |
| 434 | 20250113 | 121700 | 6351304850 | 43050 | 43050 | 43050 | 43050 | 163 |
| 435 | 20250113 | 121600 | 6344287700 | 43050 | 43000 | 43050 | 42950 | 2271 |
| 436 | 20250113 | 121500 | 6246606100 | 43000 | 43050 | 43050 | 43000 | 567 |
| 437 | 20250113 | 121400 | 6222222350 | 43000 | 43100 | 43100 | 43000 | 506 |
| 438 | 20250113 | 121300 | 6200437050 | 43100 | 43100 | 43100 | 43100 | 64 |
| 439 | 20250113 | 121200 | 6197678650 | 43050 | 43100 | 43100 | 43050 | 63 |
| 440 | 20250113 | 121100 | 6194965950 | 43050 | 43050 | 43100 | 43000 | 788 |
| 441 | 20250113 | 121000 | 6161040700 | 43050 | 43100 | 43100 | 43050 | 960 |
| 442 | 20250113 | 120900 | 6119709600 | 43100 | 43050 | 43100 | 43050 | 506 |
| 443 | 20250113 | 120800 | 6097919100 | 43050 | 43050 | 43150 | 43050 | 473 |
| 444 | 20250113 | 120700 | 6077543300 | 43050 | 43050 | 43050 | 43000 | 104 |
| 445 | 20250113 | 120600 | 6073066550 | 43050 | 43050 | 43050 | 43000 | 83 |
| 446 | 20250113 | 120500 | 6069493450 | 43050 | 43000 | 43050 | 43000 | 1102 |
| 447 | 20250113 | 120400 | 6022074650 | 43000 | 43000 | 43000 | 43000 | 170 |
| 448 | 20250113 | 120300 | 6014764650 | 43000 | 43050 | 43050 | 42950 | 1983 |
| 449 | 20250113 | 120200 | 5929429150 | 43100 | 43100 | 43100 | 43100 | 34 |
| 450 | 20250113 | 120100 | 5927963750 | 43050 | 43050 | 43050 | 43000 | 123 |
| 451 | 20250113 | 120000 | 5922669350 | 43050 | 43050 | 43050 | 43050 | 140 |
| 452 | 20250113 | 115900 | 5916642350 | 43050 | 43050 | 43050 | 43000 | 132 |
| 453 | 20250113 | 115800 | 5910961450 | 43050 | 43000 | 43050 | 42950 | 328 |
| 454 | 20250113 | 115700 | 5896849600 | 42950 | 42950 | 43000 | 42950 | 377 |
| 455 | 20250113 | 115600 | 5880640200 | 43000 | 43000 | 43000 | 43000 | 56 |
| 456 | 20250113 | 115500 | 5878232200 | 43000 | 43050 | 43050 | 43000 | 214 |
| 457 | 20250113 | 115400 | 5869030100 | 43000 | 43000 | 43000 | 42950 | 730 |
| 458 | 20250113 | 115300 | 5837646300 | 43000 | 43000 | 43000 | 42950 | 57 |
| 459 | 20250113 | 115200 | 5835195800 | 43000 | 43000 | 43000 | 42950 | 1038 |
| 460 | 20250113 | 115100 | 5790563450 | 43050 | 43050 | 43050 | 43000 | 32 |
| 461 | 20250113 | 115000 | 5789186100 | 43000 | 43050 | 43050 | 43000 | 240 |
| 462 | 20250113 | 114900 | 5778863450 | 43050 | 43000 | 43100 | 43000 | 352 |
| 463 | 20250113 | 114800 | 5763712200 | 43000 | 43000 | 43050 | 43000 | 149 |
| 464 | 20250113 | 114700 | 5757303050 | 43050 | 43050 | 43050 | 43000 | 341 |
| 465 | 20250113 | 114600 | 5742626000 | 43050 | 43000 | 43050 | 43000 | 370 |
| 466 | 20250113 | 114500 | 5726712600 | 43050 | 43050 | 43050 | 43000 | 177 |
| 467 | 20250113 | 114400 | 5719092900 | 43050 | 43050 | 43050 | 43000 | 141 |
| 468 | 20250113 | 114300 | 5713023700 | 43050 | 43050 | 43050 | 43050 | 28 |
| 469 | 20250113 | 114200 | 5711818300 | 43050 | 43100 | 43100 | 42950 | 1295 |
| 470 | 20250113 | 114100 | 5656086150 | 43100 | 43000 | 43100 | 42950 | 977 |
| 471 | 20250113 | 114000 | 5614020600 | 43000 | 43000 | 43000 | 42950 | 280 |
| 472 | 20250113 | 113900 | 5601981450 | 43000 | 43000 | 43000 | 43000 | 157 |
| 473 | 20250113 | 113800 | 5595230450 | 43000 | 43050 | 43050 | 42950 | 3649 |
| 474 | 20250113 | 113700 | 5438326500 | 43050 | 43050 | 43050 | 43000 | 687 |
| 475 | 20250113 | 113600 | 5408775050 | 43000 | 43050 | 43050 | 43000 | 357 |
| 476 | 20250113 | 113500 | 5393419850 | 43050 | 43050 | 43050 | 43050 | 467 |
| 477 | 20250113 | 113400 | 5373315500 | 43050 | 43050 | 43050 | 43000 | 234 |
| 478 | 20250113 | 113300 | 5363243400 | 43050 | 43050 | 43050 | 43000 | 109 |
| 479 | 20250113 | 113200 | 5358552750 | 43000 | 43000 | 43050 | 43000 | 79 |
| 480 | 20250113 | 113100 | 5355154350 | 43050 | 43100 | 43100 | 43000 | 730 |
| 481 | 20250113 | 113000 | 5323729450 | 43100 | 43100 | 43150 | 43050 | 704 |
| 482 | 20250113 | 112900 | 5293382150 | 43050 | 43100 | 43100 | 43050 | 97 |
| 483 | 20250113 | 112800 | 5289201500 | 43100 | 43100 | 43100 | 43050 | 102 |
| 484 | 20250113 | 112700 | 5284805900 | 43100 | 43100 | 43100 | 43050 | 875 |
| 485 | 20250113 | 112600 | 5247114700 | 43150 | 43100 | 43150 | 43100 | 315 |
| 486 | 20250113 | 112500 | 5233534700 | 43100 | 43100 | 43100 | 43050 | 81 |
| 487 | 20250113 | 112400 | 5230043650 | 43100 | 43100 | 43100 | 43050 | 76 |
| 488 | 20250113 | 112300 | 5226768850 | 43050 | 43100 | 43100 | 43050 | 140 |
| 489 | 20250113 | 112200 | 5220735700 | 43100 | 43100 | 43100 | 43050 | 218 |
| 490 | 20250113 | 112100 | 5211342100 | 43100 | 43100 | 43100 | 43050 | 86 |
| 491 | 20250113 | 112000 | 5207635550 | 43100 | 43100 | 43100 | 43050 | 102 |
| 492 | 20250113 | 111900 | 5203240100 | 43100 | 43100 | 43100 | 43050 | 873 |
| 493 | 20250113 | 111800 | 5165654850 | 43100 | 43100 | 43100 | 43050 | 186 |
| 494 | 20250113 | 111700 | 5157639150 | 43100 | 43100 | 43100 | 43050 | 544 |
| 495 | 20250113 | 111600 | 5134201750 | 43100 | 43100 | 43100 | 43050 | 191 |
| 496 | 20250113 | 111500 | 5125970600 | 43100 | 43000 | 43100 | 43000 | 1489 |
| 497 | 20250113 | 111400 | 5061901100 | 43050 | 43050 | 43050 | 43000 | 183 |
| 498 | 20250113 | 111300 | 5054029650 | 43050 | 43050 | 43100 | 43000 | 2428 |
| 499 | 20250113 | 111200 | 4949561250 | 43050 | 43050 | 43100 | 43050 | 82 |
| 500 | 20250113 | 111100 | 4946028950 | 43100 | 43100 | 43100 | 43050 | 182 |
| 501 | 20250113 | 111000 | 4938192050 | 43100 | 43100 | 43100 | 43050 | 165 |
| 502 | 20250113 | 110900 | 4931081450 | 43050 | 43100 | 43100 | 43050 | 166 |
| 503 | 20250113 | 110800 | 4923926950 | 43100 | 43100 | 43100 | 43050 | 189 |
| 504 | 20250113 | 110700 | 4915782000 | 43100 | 43050 | 43100 | 43050 | 109 |
| 505 | 20250113 | 110600 | 4911086000 | 43100 | 43050 | 43100 | 43000 | 356 |
| 506 | 20250113 | 110500 | 4895760950 | 43050 | 43100 | 43100 | 43000 | 455 |
| 507 | 20250113 | 110400 | 4876176400 | 43050 | 43050 | 43100 | 43000 | 1337 |
| 508 | 20250113 | 110300 | 4818571000 | 43050 | 43050 | 43100 | 42950 | 699 |
| 509 | 20250113 | 110200 | 4788481950 | 43100 | 43050 | 43100 | 43000 | 1370 |
| 510 | 20250113 | 110100 | 4729548000 | 43000 | 43050 | 43050 | 43000 | 853 |
| 511 | 20250113 | 110000 | 4692865200 | 43050 | 43050 | 43050 | 43000 | 147 |
| 512 | 20250113 | 105900 | 4686540900 | 43050 | 43050 | 43050 | 43000 | 442 |
| 513 | 20250113 | 105800 | 4667531300 | 43050 | 43050 | 43050 | 43000 | 642 |
| 514 | 20250113 | 105700 | 4639899200 | 43050 | 43100 | 43100 | 43050 | 152 |
| 515 | 20250113 | 105600 | 4633354750 | 43100 | 43050 | 43100 | 43050 | 148 |
| 516 | 20250113 | 105500 | 4626979350 | 43050 | 43150 | 43150 | 43050 | 547 |
| 517 | 20250113 | 105400 | 4603406050 | 43150 | 43200 | 43200 | 43100 | 455 |
| 518 | 20250113 | 105300 | 4583784600 | 43200 | 43200 | 43200 | 43150 | 299 |
| 519 | 20250113 | 105200 | 4570879500 | 43200 | 43150 | 43200 | 43150 | 76 |
| 520 | 20250113 | 105100 | 4567597700 | 43150 | 43150 | 43150 | 43150 | 88 |
| 521 | 20250113 | 105000 | 4563800500 | 43150 | 43100 | 43150 | 43100 | 241 |
| 522 | 20250113 | 104900 | 4553406950 | 43150 | 43150 | 43150 | 43100 | 450 |
| 523 | 20250113 | 104800 | 4533995950 | 43150 | 43150 | 43150 | 43050 | 566 |
| 524 | 20250113 | 104700 | 4509606000 | 43150 | 43050 | 43150 | 43050 | 270 |
| 525 | 20250113 | 104600 | 4497974550 | 43100 | 43050 | 43100 | 43000 | 1808 |
| 526 | 20250113 | 104500 | 4420172500 | 43000 | 43000 | 43050 | 43000 | 179 |
| 527 | 20250113 | 104400 | 4412469200 | 43000 | 43000 | 43100 | 43000 | 1722 |
| 528 | 20250113 | 104300 | 4338410300 | 43050 | 43000 | 43050 | 43000 | 1004 |
| 529 | 20250113 | 104200 | 4295219450 | 43050 | 43100 | 43100 | 43000 | 794 |
| 530 | 20250113 | 104100 | 4261042600 | 43100 | 43150 | 43150 | 43050 | 2218 |
| 531 | 20250113 | 104000 | 4165513250 | 43150 | 43100 | 43150 | 43100 | 126 |
| 532 | 20250113 | 103900 | 4160078400 | 43150 | 43150 | 43150 | 43150 | 50 |
| 533 | 20250113 | 103800 | 4157920900 | 43150 | 43200 | 43200 | 43150 | 786 |
| 534 | 20250113 | 103700 | 4123980550 | 43250 | 43250 | 43250 | 43200 | 186 |
| 535 | 20250113 | 103600 | 4115937800 | 43200 | 43200 | 43250 | 43200 | 574 |
| 536 | 20250113 | 103500 | 4091135350 | 43200 | 43150 | 43200 | 43150 | 355 |
| 537 | 20250113 | 103400 | 4075810500 | 43150 | 43150 | 43200 | 43150 | 650 |
| 538 | 20250113 | 103300 | 4047757850 | 43150 | 43150 | 43150 | 43150 | 190 |
| 539 | 20250113 | 103200 | 4039559350 | 43150 | 43200 | 43200 | 43100 | 526 |
| 540 | 20250113 | 103100 | 4016862950 | 43200 | 43200 | 43200 | 43150 | 554 |
| 541 | 20250113 | 103000 | 3992935250 | 43150 | 43200 | 43200 | 43150 | 87 |
| 542 | 20250113 | 102900 | 3989178450 | 43150 | 43100 | 43200 | 43100 | 1312 |
| 543 | 20250113 | 102800 | 3932560250 | 43150 | 43150 | 43150 | 43150 | 45 |
| 544 | 20250113 | 102700 | 3930618500 | 43150 | 43100 | 43150 | 43100 | 333 |
| 545 | 20250113 | 102600 | 3916264100 | 43100 | 43150 | 43150 | 43050 | 638 |
| 546 | 20250113 | 102500 | 3888767250 | 43150 | 43150 | 43150 | 43100 | 236 |
| 547 | 20250113 | 102400 | 3878594400 | 43100 | 43150 | 43200 | 43100 | 765 |
| 548 | 20250113 | 102300 | 3845593500 | 43150 | 43200 | 43200 | 43150 | 213 |
| 549 | 20250113 | 102200 | 3836396050 | 43200 | 43200 | 43200 | 43150 | 192 |
| 550 | 20250113 | 102100 | 3828104250 | 43200 | 43150 | 43200 | 43100 | 182 |
| 551 | 20250113 | 102000 | 3820248950 | 43150 | 43100 | 43250 | 43100 | 1426 |
| 552 | 20250113 | 101900 | 3758699300 | 43150 | 43100 | 43150 | 43100 | 144 |
| 553 | 20250113 | 101800 | 3752487900 | 43100 | 43150 | 43200 | 43050 | 1387 |
| 554 | 20250113 | 101700 | 3692677300 | 43150 | 43250 | 43250 | 43150 | 244 |
| 555 | 20250113 | 101600 | 3682139700 | 43250 | 43200 | 43250 | 43200 | 522 |
| 556 | 20250113 | 101500 | 3659586150 | 43200 | 43250 | 43250 | 43200 | 107 |
| 557 | 20250113 | 101400 | 3654958600 | 43200 | 43200 | 43250 | 43150 | 138 |
| 558 | 20250113 | 101300 | 3648997700 | 43150 | 43250 | 43250 | 43150 | 456 |
| 559 | 20250113 | 101200 | 3629287250 | 43200 | 43200 | 43250 | 43200 | 37 |
| 560 | 20250113 | 101100 | 3627687150 | 43200 | 43200 | 43250 | 43150 | 646 |
| 561 | 20250113 | 101000 | 3599779450 | 43200 | 43150 | 43200 | 43100 | 556 |
| 562 | 20250113 | 100900 | 3575790900 | 43150 | 43150 | 43200 | 43150 | 867 |
| 563 | 20250113 | 100800 | 3538378100 | 43150 | 43150 | 43200 | 43150 | 336 |
| 564 | 20250113 | 100700 | 3523874450 | 43150 | 43050 | 43200 | 43050 | 1409 |
| 565 | 20250113 | 100600 | 3463121900 | 43050 | 43100 | 43150 | 43050 | 744 |
| 566 | 20250113 | 100500 | 3431089400 | 43100 | 43150 | 43200 | 43050 | 2688 |
| 567 | 20250113 | 100400 | 3315252600 | 43150 | 43100 | 43200 | 43100 | 1656 |
| 568 | 20250113 | 100300 | 3243859300 | 43150 | 43250 | 43250 | 43050 | 9704 |
| 569 | 20250113 | 100200 | 2825283350 | 43200 | 43250 | 43250 | 43200 | 288 |
| 570 | 20250113 | 100100 | 2812835350 | 43250 | 43300 | 43300 | 43200 | 1913 |
| 571 | 20250113 | 100000 | 2730101400 | 43300 | 43300 | 43300 | 43250 | 1136 |
| 572 | 20250113 | 095900 | 2680915600 | 43300 | 43300 | 43350 | 43250 | 925 |
| 573 | 20250113 | 095800 | 2640883150 | 43300 | 43350 | 43350 | 43300 | 406 |
| 574 | 20250113 | 095700 | 2623300700 | 43300 | 43300 | 43350 | 43300 | 491 |
| 575 | 20250113 | 095600 | 2602036500 | 43300 | 43300 | 43350 | 43300 | 111 |
| 576 | 20250113 | 095500 | 2597228300 | 43300 | 43300 | 43350 | 43250 | 912 |
| 577 | 20250113 | 095400 | 2557739300 | 43250 | 43350 | 43400 | 43250 | 2361 |
| 578 | 20250113 | 095300 | 2455481150 | 43350 | 43300 | 43400 | 43300 | 3078 |
| 579 | 20250113 | 095200 | 2322044450 | 43350 | 43350 | 43350 | 43300 | 583 |
| 580 | 20250113 | 095100 | 2296795800 | 43350 | 43400 | 43400 | 43350 | 631 |
| 581 | 20250113 | 095000 | 2269441900 | 43400 | 43450 | 43450 | 43400 | 151 |
| 582 | 20250113 | 094900 | 2262886450 | 43450 | 43350 | 43450 | 43350 | 712 |
| 583 | 20250113 | 094800 | 2231987650 | 43400 | 43450 | 43450 | 43350 | 1175 |
| 584 | 20250113 | 094700 | 2180991350 | 43500 | 43550 | 43550 | 43450 | 313 |
| 585 | 20250113 | 094600 | 2167372300 | 43450 | 43450 | 43500 | 43450 | 323 |
| 586 | 20250113 | 094500 | 2153329000 | 43500 | 43550 | 43550 | 43400 | 1298 |
| 587 | 20250113 | 094400 | 2096889000 | 43550 | 43500 | 43550 | 43500 | 456 |
| 588 | 20250113 | 094300 | 2077044350 | 43500 | 43550 | 43550 | 43450 | 498 |
| 589 | 20250113 | 094200 | 2055376100 | 43550 | 43550 | 43550 | 43500 | 408 |
| 590 | 20250113 | 094100 | 2037623850 | 43500 | 43450 | 43500 | 43350 | 1765 |
| 591 | 20250113 | 094000 | 1960946550 | 43450 | 43350 | 43450 | 43350 | 1055 |
| 592 | 20250113 | 093900 | 1915187900 | 43400 | 43450 | 43450 | 43350 | 377 |
| 593 | 20250113 | 093800 | 1898839200 | 43400 | 43450 | 43450 | 43400 | 445 |
| 594 | 20250113 | 093700 | 1879518550 | 43450 | 43450 | 43450 | 43400 | 228 |
| 595 | 20250113 | 093600 | 1869620050 | 43450 | 43500 | 43500 | 43400 | 722 |
| 596 | 20250113 | 093500 | 1838240400 | 43500 | 43500 | 43550 | 43450 | 773 |
| 597 | 20250113 | 093400 | 1804626150 | 43500 | 43500 | 43500 | 43450 | 55 |
| 598 | 20250113 | 093300 | 1802234650 | 43500 | 43550 | 43550 | 43450 | 507 |
| 599 | 20250113 | 093200 | 1780177100 | 43550 | 43550 | 43600 | 43450 | 1428 |
| 600 | 20250113 | 093100 | 1718003250 | 43550 | 43450 | 43550 | 43450 | 1491 |
| 601 | 20250113 | 093000 | 1653153050 | 43450 | 43400 | 43450 | 43350 | 626 |
| 602 | 20250113 | 092900 | 1625984450 | 43350 | 43400 | 43400 | 43300 | 1527 |
| 603 | 20250113 | 092800 | 1559779350 | 43450 | 43350 | 43450 | 43350 | 603 |
| 604 | 20250113 | 092700 | 1533601100 | 43400 | 43400 | 43450 | 43400 | 166 |
| 605 | 20250113 | 092600 | 1526394200 | 43400 | 43450 | 43450 | 43400 | 171 |
| 606 | 20250113 | 092500 | 1518964400 | 43400 | 43400 | 43400 | 43350 | 472 |
| 607 | 20250113 | 092400 | 1498483400 | 43400 | 43450 | 43450 | 43400 | 297 |
| 608 | 20250113 | 092300 | 1485588900 | 43400 | 43400 | 43400 | 43350 | 592 |
| 609 | 20250113 | 092200 | 1459898700 | 43400 | 43300 | 43400 | 43300 | 781 |
| 610 | 20250113 | 092100 | 1426057800 | 43300 | 43350 | 43350 | 43300 | 571 |
| 611 | 20250113 | 092000 | 1401320700 | 43350 | 43400 | 43400 | 43300 | 1377 |
| 612 | 20250113 | 091900 | 1341593950 | 43450 | 43550 | 43550 | 43400 | 890 |
| 613 | 20250113 | 091800 | 1302888000 | 43550 | 43450 | 43600 | 43450 | 691 |
| 614 | 20250113 | 091700 | 1272826000 | 43400 | 43450 | 43450 | 43400 | 127 |
| 615 | 20250113 | 091600 | 1267310150 | 43450 | 43450 | 43450 | 43400 | 252 |
| 616 | 20250113 | 091500 | 1256372600 | 43450 | 43500 | 43500 | 43400 | 972 |
| 617 | 20250113 | 091400 | 1214111350 | 43500 | 43600 | 43600 | 43400 | 1335 |
| 618 | 20250113 | 091300 | 1156074800 | 43600 | 43650 | 43650 | 43500 | 2177 |
| 619 | 20250113 | 091200 | 1061134150 | 43650 | 43550 | 43650 | 43500 | 1126 |
| 620 | 20250113 | 091100 | 1012061350 | 43550 | 43650 | 43650 | 43500 | 1225 |
| 621 | 20250113 | 091000 | 958700600 | 43600 | 43500 | 43700 | 43500 | 1329 |
| 622 | 20250113 | 090900 | 900679200 | 43500 | 43350 | 43650 | 43300 | 2482 |
| 623 | 20250113 | 090800 | 792742900 | 43400 | 43400 | 43400 | 43300 | 1580 |
| 624 | 20250113 | 090700 | 724281750 | 43400 | 43300 | 43400 | 43250 | 860 |
| 625 | 20250113 | 090600 | 686975350 | 43250 | 43400 | 43400 | 43250 | 3554 |
| 626 | 20250113 | 090500 | 533111300 | 43400 | 43250 | 43450 | 43200 | 2024 |
| 627 | 20250113 | 090400 | 445430550 | 43200 | 43300 | 43300 | 43200 | 985 |
| 628 | 20250113 | 090300 | 402836350 | 43250 | 43300 | 43350 | 43200 | 1701 |
| 629 | 20250113 | 090200 | 329224600 | 43400 | 43350 | 43400 | 43300 | 837 |
| 630 | 20250113 | 090100 | 292967650 | 43400 | 43500 | 43550 | 43300 | 2205 |
| 631 | 20250113 | 090000 | 197068800 | 43400 | 43150 | 43500 | 43150 | 4535 |