33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250106 | 190400 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 10472 |
| 3 | 20250106 | 190300 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 4 | 20250106 | 190200 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 5 | 20250106 | 190100 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 6 | 20250106 | 190000 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 7 | 20250106 | 185900 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 8 | 20250106 | 185800 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 9 | 20250106 | 185700 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 10 | 20250106 | 185600 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 11 | 20250106 | 185500 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 12 | 20250106 | 185400 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 13 | 20250106 | 185300 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 14 | 20250106 | 185200 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 15 | 20250106 | 185100 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 16 | 20250106 | 185000 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 17 | 20250106 | 184900 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 18 | 20250106 | 184800 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 19 | 20250106 | 184700 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 20 | 20250106 | 184600 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 21 | 20250106 | 184500 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 22 | 20250106 | 184400 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 23 | 20250106 | 184300 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 24 | 20250106 | 184200 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 25 | 20250106 | 184100 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 26 | 20250106 | 184000 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 27 | 20250106 | 183900 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 28 | 20250106 | 183800 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 29 | 20250106 | 183700 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 30 | 20250106 | 183600 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 31 | 20250106 | 183500 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 32 | 20250106 | 183400 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 10472 |
| 33 | 20250106 | 183300 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 34 | 20250106 | 183200 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 35 | 20250106 | 183100 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 36 | 20250106 | 183000 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 37 | 20250106 | 182900 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 38 | 20250106 | 182800 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 39 | 20250106 | 182700 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 40 | 20250106 | 182600 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 41 | 20250106 | 182500 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 42 | 20250106 | 182400 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 43 | 20250106 | 182300 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 44 | 20250106 | 182200 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 45 | 20250106 | 182100 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 46 | 20250106 | 182000 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 47 | 20250106 | 181900 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 48 | 20250106 | 181800 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 49 | 20250106 | 181700 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 50 | 20250106 | 181600 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 51 | 20250106 | 181500 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 52 | 20250106 | 181400 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 53 | 20250106 | 181300 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 54 | 20250106 | 181200 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 55 | 20250106 | 181100 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 56 | 20250106 | 181000 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 57 | 20250106 | 180900 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 58 | 20250106 | 180800 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 59 | 20250106 | 180700 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 60 | 20250106 | 180600 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 61 | 20250106 | 180500 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 62 | 20250106 | 180400 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 10472 |
| 63 | 20250106 | 180300 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 64 | 20250106 | 180200 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 65 | 20250106 | 180100 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 66 | 20250106 | 180000 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 67 | 20250106 | 175900 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 68 | 20250106 | 175800 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 69 | 20250106 | 175700 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 70 | 20250106 | 175600 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 71 | 20250106 | 175500 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 72 | 20250106 | 175400 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 73 | 20250106 | 175300 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 74 | 20250106 | 175200 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 75 | 20250106 | 175100 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 76 | 20250106 | 175000 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 77 | 20250106 | 174900 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 78 | 20250106 | 174800 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 79 | 20250106 | 174700 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 80 | 20250106 | 174600 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 81 | 20250106 | 174500 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 82 | 20250106 | 174400 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 83 | 20250106 | 174300 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 84 | 20250106 | 174200 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 85 | 20250106 | 174100 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 86 | 20250106 | 174000 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 87 | 20250106 | 173900 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 88 | 20250106 | 173800 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 89 | 20250106 | 173700 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 90 | 20250106 | 173600 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 91 | 20250106 | 173500 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 92 | 20250106 | 173400 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 10472 |
| 93 | 20250106 | 173300 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 94 | 20250106 | 173200 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 95 | 20250106 | 173100 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 96 | 20250106 | 173000 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 97 | 20250106 | 172900 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 98 | 20250106 | 172800 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 99 | 20250106 | 172700 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 100 | 20250106 | 172600 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 101 | 20250106 | 172500 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 102 | 20250106 | 172400 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 103 | 20250106 | 172300 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 104 | 20250106 | 172200 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 105 | 20250106 | 172100 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 106 | 20250106 | 172000 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 107 | 20250106 | 171900 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 108 | 20250106 | 171800 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 109 | 20250106 | 171700 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 110 | 20250106 | 171600 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 111 | 20250106 | 171500 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 112 | 20250106 | 171400 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 113 | 20250106 | 171300 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 114 | 20250106 | 171200 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 115 | 20250106 | 171100 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 116 | 20250106 | 171000 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 117 | 20250106 | 170900 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 118 | 20250106 | 170800 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 119 | 20250106 | 170700 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 120 | 20250106 | 170600 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 121 | 20250106 | 170500 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 122 | 20250106 | 170400 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 10472 |
| 123 | 20250106 | 170300 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 124 | 20250106 | 170200 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 125 | 20250106 | 170100 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 126 | 20250106 | 170000 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 127 | 20250106 | 165900 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 128 | 20250106 | 165800 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 129 | 20250106 | 165700 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 130 | 20250106 | 165600 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 131 | 20250106 | 165500 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 132 | 20250106 | 165400 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 133 | 20250106 | 165300 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 134 | 20250106 | 165200 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 135 | 20250106 | 165100 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 136 | 20250106 | 165000 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 137 | 20250106 | 164900 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 138 | 20250106 | 164800 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 139 | 20250106 | 164700 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 140 | 20250106 | 164600 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 141 | 20250106 | 164500 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 142 | 20250106 | 164400 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 143 | 20250106 | 164300 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 144 | 20250106 | 164200 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 145 | 20250106 | 164100 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 146 | 20250106 | 164000 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 147 | 20250106 | 163900 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 148 | 20250106 | 163800 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 149 | 20250106 | 163700 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 150 | 20250106 | 163600 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 151 | 20250106 | 163500 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 152 | 20250106 | 163400 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 10472 |
| 153 | 20250106 | 163300 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 154 | 20250106 | 163200 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 155 | 20250106 | 163100 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 156 | 20250106 | 163000 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 157 | 20250106 | 162900 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 158 | 20250106 | 162800 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 159 | 20250106 | 162700 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 160 | 20250106 | 162600 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 161 | 20250106 | 162500 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 162 | 20250106 | 162400 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 163 | 20250106 | 162300 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 164 | 20250106 | 162200 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 165 | 20250106 | 162100 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 166 | 20250106 | 162000 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 167 | 20250106 | 161900 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 168 | 20250106 | 161800 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 169 | 20250106 | 161700 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 170 | 20250106 | 161600 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 171 | 20250106 | 161500 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 172 | 20250106 | 161400 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 173 | 20250106 | 161300 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 174 | 20250106 | 161200 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 175 | 20250106 | 161100 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 176 | 20250106 | 161000 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 177 | 20250106 | 160900 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 178 | 20250106 | 160800 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 179 | 20250106 | 160700 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 180 | 20250106 | 160600 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 181 | 20250106 | 160500 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 182 | 20250106 | 160400 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 10472 |
| 183 | 20250106 | 160300 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 184 | 20250106 | 160200 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 185 | 20250106 | 160100 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 186 | 20250106 | 160000 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 187 | 20250106 | 155900 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 188 | 20250106 | 155800 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 189 | 20250106 | 155700 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 190 | 20250106 | 155600 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 191 | 20250106 | 155500 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 192 | 20250106 | 155400 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 193 | 20250106 | 155300 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 194 | 20250106 | 155200 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 195 | 20250106 | 155100 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 196 | 20250106 | 155000 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 197 | 20250106 | 154900 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 198 | 20250106 | 154800 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 199 | 20250106 | 154700 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 200 | 20250106 | 154600 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 201 | 20250106 | 154500 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 202 | 20250106 | 154400 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 203 | 20250106 | 154300 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 204 | 20250106 | 154200 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 205 | 20250106 | 154100 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 206 | 20250106 | 154000 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 207 | 20250106 | 153900 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 208 | 20250106 | 153800 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 209 | 20250106 | 153700 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 210 | 20250106 | 153600 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 211 | 20250106 | 153500 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 212 | 20250106 | 153400 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 10472 |
| 213 | 20250106 | 153300 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 214 | 20250106 | 153200 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 215 | 20250106 | 153100 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 0 |
| 216 | 20250106 | 153000 | 18782491950 | 49100 | 49100 | 49100 | 49100 | 10472 |
| 217 | 20250106 | 152900 | 18268316750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 218 | 20250106 | 152800 | 18268316750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 219 | 20250106 | 152700 | 18268316750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 220 | 20250106 | 152600 | 18268316750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 221 | 20250106 | 152500 | 18268316750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 222 | 20250106 | 152400 | 18268316750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 223 | 20250106 | 152300 | 18268316750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 224 | 20250106 | 152200 | 18268316750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 225 | 20250106 | 152100 | 18268316750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 226 | 20250106 | 152000 | 18268316750 | 49000 | 49000 | 49000 | 49000 | 0 |
| 227 | 20250106 | 151900 | 18268316750 | 49000 | 48950 | 49000 | 48950 | 103 |
| 228 | 20250106 | 151800 | 18263272500 | 49000 | 48950 | 49050 | 48950 | 1233 |
| 229 | 20250106 | 151700 | 18202848900 | 49000 | 48950 | 49000 | 48950 | 737 |
| 230 | 20250106 | 151600 | 18166756800 | 48950 | 49050 | 49050 | 48950 | 334 |
| 231 | 20250106 | 151500 | 18150396000 | 49050 | 49000 | 49050 | 48950 | 904 |
| 232 | 20250106 | 151400 | 18106097750 | 49000 | 48950 | 49050 | 48900 | 1238 |
| 233 | 20250106 | 151300 | 18045445600 | 49000 | 48950 | 49000 | 48900 | 531 |
| 234 | 20250106 | 151200 | 18019454400 | 48950 | 48950 | 49000 | 48950 | 748 |
| 235 | 20250106 | 151100 | 17982830350 | 48950 | 48900 | 48950 | 48900 | 999 |
| 236 | 20250106 | 151000 | 17933936800 | 48950 | 48900 | 48950 | 48850 | 570 |
| 237 | 20250106 | 150900 | 17906057750 | 48950 | 48950 | 49000 | 48900 | 702 |
| 238 | 20250106 | 150800 | 17871695650 | 48950 | 48900 | 49000 | 48900 | 889 |
| 239 | 20250106 | 150700 | 17828190950 | 48900 | 48900 | 48950 | 48900 | 788 |
| 240 | 20250106 | 150600 | 17789644100 | 48900 | 48900 | 48950 | 48900 | 1022 |
| 241 | 20250106 | 150500 | 17739663350 | 48900 | 48850 | 48950 | 48850 | 644 |
| 242 | 20250106 | 150400 | 17708178250 | 48900 | 48900 | 48900 | 48850 | 538 |
| 243 | 20250106 | 150300 | 17681886050 | 48900 | 48900 | 48900 | 48850 | 499 |
| 244 | 20250106 | 150200 | 17657506600 | 48850 | 48850 | 48900 | 48850 | 557 |
| 245 | 20250106 | 150100 | 17630294500 | 48900 | 48900 | 48950 | 48850 | 880 |
| 246 | 20250106 | 150000 | 17587266000 | 48850 | 48850 | 48950 | 48850 | 731 |
| 247 | 20250106 | 145900 | 17551543450 | 48850 | 48850 | 48950 | 48850 | 829 |
| 248 | 20250106 | 145800 | 17511020650 | 48850 | 48900 | 48950 | 48850 | 655 |
| 249 | 20250106 | 145700 | 17478994100 | 48950 | 48850 | 48950 | 48850 | 973 |
| 250 | 20250106 | 145600 | 17431432650 | 48850 | 48900 | 48950 | 48850 | 1321 |
| 251 | 20250106 | 145500 | 17366855400 | 48900 | 48900 | 49000 | 48850 | 805 |
| 252 | 20250106 | 145400 | 17327484950 | 48900 | 48950 | 48950 | 48850 | 817 |
| 253 | 20250106 | 145300 | 17287537400 | 48900 | 48850 | 48950 | 48850 | 857 |
| 254 | 20250106 | 145200 | 17245643000 | 48900 | 48900 | 48950 | 48850 | 815 |
| 255 | 20250106 | 145100 | 17205802600 | 48900 | 48900 | 48950 | 48850 | 839 |
| 256 | 20250106 | 145000 | 17164782000 | 48900 | 48850 | 48950 | 48850 | 1278 |
| 257 | 20250106 | 144900 | 17102312850 | 48850 | 48900 | 48900 | 48800 | 2271 |
| 258 | 20250106 | 144800 | 16991352800 | 48800 | 48850 | 48900 | 48800 | 678 |
| 259 | 20250106 | 144700 | 16958231850 | 48850 | 48850 | 48900 | 48800 | 1056 |
| 260 | 20250106 | 144600 | 16906628250 | 48850 | 48800 | 48900 | 48800 | 742 |
| 261 | 20250106 | 144500 | 16870396150 | 48800 | 48900 | 48900 | 48800 | 777 |
| 262 | 20250106 | 144400 | 16832464200 | 48800 | 48800 | 48900 | 48800 | 656 |
| 263 | 20250106 | 144300 | 16800431200 | 48850 | 48850 | 48900 | 48800 | 697 |
| 264 | 20250106 | 144200 | 16766387100 | 48850 | 48850 | 48900 | 48800 | 589 |
| 265 | 20250106 | 144100 | 16737618250 | 48900 | 48850 | 48950 | 48850 | 910 |
| 266 | 20250106 | 144000 | 16693129800 | 48900 | 48850 | 48900 | 48800 | 670 |
| 267 | 20250106 | 143900 | 16660410650 | 48900 | 48850 | 48900 | 48800 | 911 |
| 268 | 20250106 | 143800 | 16615914950 | 48800 | 48850 | 48900 | 48800 | 769 |
| 269 | 20250106 | 143700 | 16578362800 | 48900 | 48850 | 48900 | 48800 | 860 |
| 270 | 20250106 | 143600 | 16536378900 | 48850 | 48900 | 48950 | 48850 | 621 |
| 271 | 20250106 | 143500 | 16506032000 | 48850 | 48850 | 48950 | 48850 | 671 |
| 272 | 20250106 | 143400 | 16473243700 | 48850 | 48950 | 48950 | 48800 | 953 |
| 273 | 20250106 | 143300 | 16426646700 | 48900 | 48900 | 48950 | 48900 | 710 |
| 274 | 20250106 | 143200 | 16391921950 | 48900 | 48900 | 48950 | 48900 | 906 |
| 275 | 20250106 | 143100 | 16347613700 | 48900 | 48800 | 48950 | 48800 | 536 |
| 276 | 20250106 | 143000 | 16321408650 | 48800 | 48900 | 48950 | 48800 | 962 |
| 277 | 20250106 | 142900 | 16274417150 | 48800 | 48850 | 48900 | 48800 | 591 |
| 278 | 20250106 | 142800 | 16245551350 | 48800 | 48800 | 48900 | 48750 | 726 |
| 279 | 20250106 | 142700 | 16210117900 | 48800 | 48800 | 48850 | 48750 | 1111 |
| 280 | 20250106 | 142600 | 16155899400 | 48850 | 48850 | 48900 | 48800 | 2092 |
| 281 | 20250106 | 142500 | 16053795550 | 48850 | 48800 | 48900 | 48800 | 510 |
| 282 | 20250106 | 142400 | 16028889500 | 48800 | 48850 | 48900 | 48800 | 2291 |
| 283 | 20250106 | 142300 | 15917032000 | 48850 | 48850 | 48900 | 48800 | 2900 |
| 284 | 20250106 | 142200 | 15775414350 | 48850 | 48900 | 48950 | 48850 | 902 |
| 285 | 20250106 | 142100 | 15731333000 | 48900 | 48950 | 49000 | 48900 | 698 |
| 286 | 20250106 | 142000 | 15697189500 | 48950 | 48900 | 49000 | 48900 | 952 |
| 287 | 20250106 | 141900 | 15650620250 | 48900 | 48950 | 49000 | 48900 | 579 |
| 288 | 20250106 | 141800 | 15622282550 | 49000 | 48950 | 49050 | 48950 | 601 |
| 289 | 20250106 | 141700 | 15592853900 | 49000 | 49000 | 49050 | 48950 | 1682 |
| 290 | 20250106 | 141600 | 15510445350 | 49000 | 49100 | 49100 | 49000 | 1645 |
| 291 | 20250106 | 141500 | 15429709950 | 49050 | 49100 | 49150 | 49050 | 914 |
| 292 | 20250106 | 141400 | 15384855550 | 49050 | 49050 | 49100 | 49000 | 796 |
| 293 | 20250106 | 141300 | 15345794300 | 49100 | 49000 | 49100 | 48950 | 1337 |
| 294 | 20250106 | 141200 | 15280266050 | 49000 | 49050 | 49100 | 48950 | 753 |
| 295 | 20250106 | 141100 | 15243358650 | 49000 | 49050 | 49100 | 49000 | 1027 |
| 296 | 20250106 | 141000 | 15193011300 | 49050 | 49050 | 49100 | 49000 | 687 |
| 297 | 20250106 | 140900 | 15159321950 | 49050 | 49050 | 49100 | 49050 | 797 |
| 298 | 20250106 | 140800 | 15120224700 | 49050 | 49050 | 49100 | 49000 | 1025 |
| 299 | 20250106 | 140700 | 15069951650 | 49100 | 49050 | 49100 | 49000 | 1428 |
| 300 | 20250106 | 140600 | 14999909200 | 49050 | 48950 | 49050 | 48900 | 1385 |
| 301 | 20250106 | 140500 | 14932084450 | 48950 | 48950 | 49000 | 48950 | 708 |
| 302 | 20250106 | 140400 | 14897409450 | 49000 | 48950 | 49000 | 48900 | 765 |
| 303 | 20250106 | 140300 | 14859962400 | 49000 | 48900 | 49000 | 48900 | 758 |
| 304 | 20250106 | 140200 | 14822880400 | 48900 | 48950 | 49000 | 48900 | 723 |
| 305 | 20250106 | 140100 | 14787507850 | 49000 | 48950 | 49000 | 48900 | 1888 |
| 306 | 20250106 | 140000 | 14695104250 | 48900 | 48900 | 48950 | 48850 | 906 |
| 307 | 20250106 | 135900 | 14650824650 | 48900 | 48850 | 48900 | 48800 | 839 |
| 308 | 20250106 | 135800 | 14609833750 | 48850 | 48900 | 48950 | 48850 | 382 |
| 309 | 20250106 | 135700 | 14591166650 | 48900 | 48900 | 48950 | 48850 | 733 |
| 310 | 20250106 | 135600 | 14555333450 | 48900 | 48850 | 48950 | 48850 | 1046 |
| 311 | 20250106 | 135500 | 14504181000 | 48850 | 48800 | 48900 | 48800 | 814 |
| 312 | 20250106 | 135400 | 14464410600 | 48850 | 48850 | 48900 | 48850 | 824 |
| 313 | 20250106 | 135300 | 14424153900 | 48850 | 48800 | 48900 | 48800 | 536 |
| 314 | 20250106 | 135200 | 14397964600 | 48850 | 48850 | 48900 | 48850 | 874 |
| 315 | 20250106 | 135100 | 14355266700 | 48850 | 48850 | 48950 | 48850 | 934 |
| 316 | 20250106 | 135000 | 14309601900 | 48900 | 48900 | 48950 | 48850 | 1092 |
| 317 | 20250106 | 134900 | 14256202000 | 48900 | 48950 | 48950 | 48900 | 489 |
| 318 | 20250106 | 134800 | 14232286650 | 48950 | 48850 | 49000 | 48850 | 1514 |
| 319 | 20250106 | 134700 | 14158246850 | 48850 | 48850 | 48950 | 48750 | 1457 |
| 320 | 20250106 | 134600 | 14087055750 | 48850 | 48800 | 48850 | 48800 | 1307 |
| 321 | 20250106 | 134500 | 14023232300 | 48800 | 48900 | 48900 | 48800 | 712 |
| 322 | 20250106 | 134400 | 13988457800 | 48850 | 48800 | 48850 | 48800 | 507 |
| 323 | 20250106 | 134300 | 13963708150 | 48850 | 48800 | 48900 | 48800 | 857 |
| 324 | 20250106 | 134200 | 13921871300 | 48800 | 48800 | 48900 | 48800 | 575 |
| 325 | 20250106 | 134100 | 13893793700 | 48850 | 48800 | 48900 | 48800 | 1714 |
| 326 | 20250106 | 134000 | 13810071700 | 48850 | 48850 | 48900 | 48800 | 702 |
| 327 | 20250106 | 133900 | 13775778550 | 48850 | 48850 | 48900 | 48850 | 597 |
| 328 | 20250106 | 133800 | 13746614950 | 48850 | 48850 | 48950 | 48850 | 718 |
| 329 | 20250106 | 133700 | 13711516850 | 48900 | 48900 | 48900 | 48800 | 581 |
| 330 | 20250106 | 133600 | 13683127900 | 48900 | 48850 | 48950 | 48850 | 818 |
| 331 | 20250106 | 133500 | 13643163600 | 48800 | 48800 | 48900 | 48800 | 4473 |
| 332 | 20250106 | 133400 | 13424574600 | 48800 | 48800 | 48850 | 48750 | 979 |
| 333 | 20250106 | 133300 | 13376780050 | 48800 | 48800 | 48800 | 48750 | 745 |
| 334 | 20250106 | 133200 | 13340449900 | 48800 | 48800 | 48850 | 48750 | 725 |
| 335 | 20250106 | 133100 | 13305064900 | 48800 | 48850 | 48850 | 48800 | 647 |
| 336 | 20250106 | 133000 | 13273482400 | 48850 | 48900 | 48900 | 48800 | 565 |
| 337 | 20250106 | 132900 | 13245893500 | 48850 | 48850 | 48900 | 48800 | 493 |
| 338 | 20250106 | 132800 | 13221809800 | 48800 | 48800 | 48900 | 48800 | 1527 |
| 339 | 20250106 | 132700 | 13147242550 | 48850 | 48750 | 48850 | 48750 | 993 |
| 340 | 20250106 | 132600 | 13098797550 | 48750 | 48750 | 48800 | 48750 | 636 |
| 341 | 20250106 | 132500 | 13067789500 | 48750 | 48750 | 48800 | 48750 | 439 |
| 342 | 20250106 | 132400 | 13046381050 | 48750 | 48750 | 48800 | 48750 | 731 |
| 343 | 20250106 | 132300 | 13010739050 | 48750 | 48800 | 48800 | 48750 | 471 |
| 344 | 20250106 | 132200 | 12987772050 | 48800 | 48800 | 48800 | 48750 | 485 |
| 345 | 20250106 | 132100 | 12964110650 | 48800 | 48800 | 48850 | 48800 | 677 |
| 346 | 20250106 | 132000 | 12931070000 | 48800 | 48700 | 48850 | 48700 | 1285 |
| 347 | 20250106 | 131900 | 12868374650 | 48750 | 48750 | 48750 | 48700 | 639 |
| 348 | 20250106 | 131800 | 12837233750 | 48750 | 48750 | 48800 | 48750 | 986 |
| 349 | 20250106 | 131700 | 12789164950 | 48750 | 48750 | 48800 | 48700 | 987 |
| 350 | 20250106 | 131600 | 12741043900 | 48750 | 48750 | 48800 | 48750 | 512 |
| 351 | 20250106 | 131500 | 12716079550 | 48750 | 48850 | 48850 | 48750 | 402 |
| 352 | 20250106 | 131400 | 12696476050 | 48800 | 48750 | 48850 | 48750 | 571 |
| 353 | 20250106 | 131300 | 12668627500 | 48750 | 48800 | 48850 | 48750 | 722 |
| 354 | 20250106 | 131200 | 12633406200 | 48800 | 48800 | 48850 | 48750 | 681 |
| 355 | 20250106 | 131100 | 12600172350 | 48800 | 48750 | 48850 | 48750 | 711 |
| 356 | 20250106 | 131000 | 12565477150 | 48750 | 48800 | 48850 | 48750 | 588 |
| 357 | 20250106 | 130900 | 12536792550 | 48800 | 48800 | 48850 | 48800 | 587 |
| 358 | 20250106 | 130800 | 12508140250 | 48800 | 48750 | 48850 | 48750 | 517 |
| 359 | 20250106 | 130700 | 12482914350 | 48750 | 48800 | 48800 | 48750 | 655 |
| 360 | 20250106 | 130600 | 12450977000 | 48800 | 48800 | 48850 | 48750 | 507 |
| 361 | 20250106 | 130500 | 12426245650 | 48800 | 48800 | 48850 | 48800 | 585 |
| 362 | 20250106 | 130400 | 12397693650 | 48800 | 48800 | 48850 | 48800 | 419 |
| 363 | 20250106 | 130300 | 12377243700 | 48800 | 48850 | 48900 | 48800 | 850 |
| 364 | 20250106 | 130200 | 12335727150 | 48850 | 48850 | 48900 | 48850 | 512 |
| 365 | 20250106 | 130100 | 12310714900 | 48850 | 48850 | 48900 | 48800 | 571 |
| 366 | 20250106 | 130000 | 12282822700 | 48800 | 48800 | 48900 | 48800 | 444 |
| 367 | 20250106 | 125900 | 12261155050 | 48800 | 48800 | 48850 | 48800 | 987 |
| 368 | 20250106 | 125800 | 12212975400 | 48850 | 48850 | 48900 | 48800 | 680 |
| 369 | 20250106 | 125700 | 12179758900 | 48800 | 48800 | 48850 | 48750 | 466 |
| 370 | 20250106 | 125600 | 12157014900 | 48800 | 48800 | 48850 | 48800 | 415 |
| 371 | 20250106 | 125500 | 12136760900 | 48800 | 48850 | 48900 | 48800 | 256 |
| 372 | 20250106 | 125400 | 12124258500 | 48850 | 48850 | 48900 | 48800 | 1824 |
| 373 | 20250106 | 125300 | 12035096750 | 48800 | 48800 | 48850 | 48800 | 1016 |
| 374 | 20250106 | 125200 | 11985485450 | 48800 | 48800 | 48850 | 48800 | 424 |
| 375 | 20250106 | 125100 | 11964791100 | 48850 | 48800 | 48850 | 48800 | 351 |
| 376 | 20250106 | 125000 | 11947659250 | 48800 | 48850 | 48850 | 48800 | 423 |
| 377 | 20250106 | 124900 | 11927009450 | 48800 | 48800 | 48850 | 48800 | 317 |
| 378 | 20250106 | 124800 | 11911539750 | 48800 | 48850 | 48850 | 48800 | 351 |
| 379 | 20250106 | 124700 | 11894407650 | 48850 | 48750 | 48850 | 48750 | 2827 |
| 380 | 20250106 | 124600 | 11756431950 | 48750 | 48750 | 48800 | 48700 | 1081 |
| 381 | 20250106 | 124500 | 11703747900 | 48750 | 48750 | 48750 | 48700 | 1026 |
| 382 | 20250106 | 124400 | 11653780750 | 48700 | 48750 | 48750 | 48700 | 475 |
| 383 | 20250106 | 124300 | 11630645150 | 48700 | 48750 | 48750 | 48700 | 1538 |
| 384 | 20250106 | 124200 | 11555701250 | 48750 | 48750 | 48800 | 48750 | 1578 |
| 385 | 20250106 | 124100 | 11478770200 | 48750 | 48800 | 48800 | 48750 | 434 |
| 386 | 20250106 | 124000 | 11457606650 | 48750 | 48800 | 48800 | 48750 | 347 |
| 387 | 20250106 | 123900 | 11440687350 | 48750 | 48750 | 48850 | 48750 | 615 |
| 388 | 20250106 | 123800 | 11410688000 | 48750 | 48800 | 48850 | 48750 | 324 |
| 389 | 20250106 | 123700 | 11394877550 | 48800 | 48800 | 48850 | 48800 | 535 |
| 390 | 20250106 | 123600 | 11368766450 | 48800 | 48750 | 48850 | 48750 | 1084 |
| 391 | 20250106 | 123500 | 11315827550 | 48850 | 48750 | 48850 | 48750 | 1237 |
| 392 | 20250106 | 123400 | 11255462000 | 48750 | 48750 | 48800 | 48750 | 542 |
| 393 | 20250106 | 123300 | 11229032950 | 48800 | 48800 | 48800 | 48750 | 592 |
| 394 | 20250106 | 123200 | 11200169500 | 48800 | 48750 | 48800 | 48750 | 553 |
| 395 | 20250106 | 123100 | 11173199450 | 48750 | 48800 | 48850 | 48750 | 2432 |
| 396 | 20250106 | 123000 | 11054536850 | 48800 | 48850 | 48850 | 48800 | 1390 |
| 397 | 20250106 | 122900 | 10986690000 | 48850 | 48900 | 48900 | 48850 | 403 |
| 398 | 20250106 | 122800 | 10967000500 | 48850 | 48850 | 48900 | 48850 | 455 |
| 399 | 20250106 | 122700 | 10944772750 | 48850 | 48850 | 48900 | 48850 | 622 |
| 400 | 20250106 | 122600 | 10914384550 | 48850 | 48900 | 48900 | 48850 | 469 |
| 401 | 20250106 | 122500 | 10891470300 | 48850 | 48850 | 48900 | 48850 | 328 |
| 402 | 20250106 | 122400 | 10875445400 | 48850 | 48850 | 48900 | 48800 | 1010 |
| 403 | 20250106 | 122300 | 10826107350 | 48850 | 48850 | 48900 | 48850 | 677 |
| 404 | 20250106 | 122200 | 10793032450 | 48850 | 48850 | 48900 | 48850 | 273 |
| 405 | 20250106 | 122100 | 10779694900 | 48850 | 48850 | 48900 | 48850 | 576 |
| 406 | 20250106 | 122000 | 10751554350 | 48850 | 48850 | 48900 | 48850 | 418 |
| 407 | 20250106 | 121900 | 10731131550 | 48850 | 48900 | 48950 | 48850 | 437 |
| 408 | 20250106 | 121800 | 10709765700 | 48900 | 48900 | 48950 | 48900 | 478 |
| 409 | 20250106 | 121700 | 10686384400 | 48900 | 48900 | 48950 | 48850 | 560 |
| 410 | 20250106 | 121600 | 10659004150 | 48850 | 48900 | 48900 | 48850 | 570 |
| 411 | 20250106 | 121500 | 10631144450 | 48900 | 48900 | 48950 | 48900 | 273 |
| 412 | 20250106 | 121400 | 10617792450 | 48900 | 48850 | 48900 | 48850 | 653 |
| 413 | 20250106 | 121300 | 10585871650 | 48850 | 48900 | 48950 | 48850 | 558 |
| 414 | 20250106 | 121200 | 10558594200 | 48900 | 48900 | 48950 | 48900 | 300 |
| 415 | 20250106 | 121100 | 10543924100 | 48950 | 48950 | 48950 | 48900 | 326 |
| 416 | 20250106 | 121000 | 10527978450 | 48900 | 48950 | 48950 | 48900 | 707 |
| 417 | 20250106 | 120900 | 10493402850 | 48900 | 48900 | 48950 | 48900 | 1620 |
| 418 | 20250106 | 120800 | 10414182400 | 48900 | 48950 | 48950 | 48900 | 841 |
| 419 | 20250106 | 120700 | 10373021400 | 48900 | 48900 | 48950 | 48900 | 793 |
| 420 | 20250106 | 120600 | 10334221800 | 48950 | 48900 | 48950 | 48900 | 523 |
| 421 | 20250106 | 120500 | 10308643950 | 48950 | 48950 | 48950 | 48900 | 354 |
| 422 | 20250106 | 120400 | 10291328200 | 48900 | 48950 | 49000 | 48900 | 855 |
| 423 | 20250106 | 120300 | 10249480100 | 48950 | 48950 | 49000 | 48950 | 521 |
| 424 | 20250106 | 120200 | 10223973000 | 48950 | 48950 | 49000 | 48950 | 284 |
| 425 | 20250106 | 120100 | 10210065550 | 48950 | 49000 | 49000 | 48950 | 211 |
| 426 | 20250106 | 120000 | 10199734400 | 49000 | 49000 | 49000 | 48950 | 747 |
| 427 | 20250106 | 115900 | 10163152550 | 49000 | 49000 | 49000 | 48950 | 515 |
| 428 | 20250106 | 115800 | 10137929850 | 48950 | 48950 | 49000 | 48950 | 308 |
| 429 | 20250106 | 115700 | 10122848600 | 48950 | 49000 | 49000 | 48950 | 624 |
| 430 | 20250106 | 115600 | 10092291600 | 48950 | 49000 | 49000 | 48950 | 409 |
| 431 | 20250106 | 115500 | 10072261750 | 48950 | 48950 | 49000 | 48950 | 338 |
| 432 | 20250106 | 115400 | 10055713500 | 49000 | 49000 | 49050 | 48950 | 384 |
| 433 | 20250106 | 115300 | 10036904150 | 49000 | 49000 | 49050 | 49000 | 531 |
| 434 | 20250106 | 115200 | 10010881100 | 49000 | 49050 | 49050 | 49000 | 332 |
| 435 | 20250106 | 115100 | 9994604800 | 49000 | 49050 | 49050 | 49000 | 403 |
| 436 | 20250106 | 115000 | 9974850650 | 49050 | 49000 | 49050 | 49000 | 474 |
| 437 | 20250106 | 114900 | 9951618250 | 49000 | 49100 | 49100 | 49000 | 338 |
| 438 | 20250106 | 114800 | 9935047150 | 49000 | 49100 | 49100 | 49000 | 435 |
| 439 | 20250106 | 114700 | 9913711450 | 49100 | 49050 | 49100 | 49050 | 425 |
| 440 | 20250106 | 114600 | 9892859250 | 49050 | 49100 | 49100 | 49050 | 635 |
| 441 | 20250106 | 114500 | 9861702600 | 49100 | 49100 | 49150 | 49050 | 499 |
| 442 | 20250106 | 114400 | 9837211150 | 49100 | 49050 | 49150 | 49050 | 233 |
| 443 | 20250106 | 114300 | 9825770350 | 49050 | 49100 | 49150 | 49050 | 517 |
| 444 | 20250106 | 114200 | 9800401350 | 49100 | 49100 | 49150 | 49000 | 3069 |
| 445 | 20250106 | 114100 | 9649764400 | 49100 | 49050 | 49100 | 49050 | 353 |
| 446 | 20250106 | 114000 | 9632445400 | 49050 | 49100 | 49100 | 49050 | 1046 |
| 447 | 20250106 | 113900 | 9581106100 | 49100 | 49050 | 49100 | 49050 | 609 |
| 448 | 20250106 | 113800 | 9551217450 | 49050 | 49050 | 49100 | 49000 | 317 |
| 449 | 20250106 | 113700 | 9535665300 | 49050 | 49050 | 49150 | 49000 | 1659 |
| 450 | 20250106 | 113600 | 9454223500 | 49050 | 49100 | 49100 | 49000 | 563 |
| 451 | 20250106 | 113500 | 9426604400 | 49050 | 49050 | 49100 | 49050 | 266 |
| 452 | 20250106 | 113400 | 9413554150 | 49050 | 49000 | 49100 | 49000 | 1541 |
| 453 | 20250106 | 113300 | 9337981750 | 49000 | 49050 | 49050 | 49000 | 555 |
| 454 | 20250106 | 113200 | 9310781800 | 49000 | 49050 | 49050 | 49000 | 251 |
| 455 | 20250106 | 113100 | 9298479800 | 49000 | 48950 | 49050 | 48950 | 704 |
| 456 | 20250106 | 113000 | 9263981400 | 49000 | 49000 | 49000 | 48950 | 499 |
| 457 | 20250106 | 112900 | 9239548350 | 48950 | 49000 | 49000 | 48950 | 328 |
| 458 | 20250106 | 112800 | 9223486400 | 48950 | 49000 | 49000 | 48950 | 240 |
| 459 | 20250106 | 112700 | 9211734600 | 49000 | 49000 | 49050 | 48950 | 679 |
| 460 | 20250106 | 112600 | 9178460550 | 49050 | 49000 | 49050 | 49000 | 320 |
| 461 | 20250106 | 112500 | 9162775450 | 49000 | 49000 | 49050 | 48950 | 388 |
| 462 | 20250106 | 112400 | 9143759200 | 49000 | 49050 | 49050 | 49000 | 467 |
| 463 | 20250106 | 112300 | 9120870350 | 49000 | 48950 | 49050 | 48900 | 1080 |
| 464 | 20250106 | 112200 | 9067960500 | 48950 | 49000 | 49000 | 48950 | 335 |
| 465 | 20250106 | 112100 | 9051558750 | 48950 | 48950 | 49000 | 48900 | 407 |
| 466 | 20250106 | 112000 | 9031638600 | 48950 | 49000 | 49000 | 48900 | 752 |
| 467 | 20250106 | 111900 | 8994834000 | 48950 | 48950 | 49000 | 48950 | 398 |
| 468 | 20250106 | 111800 | 8975341050 | 48950 | 48950 | 49000 | 48950 | 553 |
| 469 | 20250106 | 111700 | 8948262000 | 48950 | 49000 | 49000 | 48900 | 485 |
| 470 | 20250106 | 111600 | 8924522900 | 48950 | 48950 | 49000 | 48950 | 394 |
| 471 | 20250106 | 111500 | 8905231300 | 48950 | 49000 | 49000 | 48950 | 421 |
| 472 | 20250106 | 111400 | 8884616700 | 48950 | 48950 | 49000 | 48950 | 286 |
| 473 | 20250106 | 111300 | 8870608750 | 48950 | 48950 | 49050 | 48950 | 937 |
| 474 | 20250106 | 111200 | 8824714550 | 49000 | 49000 | 49000 | 48950 | 373 |
| 475 | 20250106 | 111100 | 8806447400 | 48950 | 49000 | 49000 | 48950 | 418 |
| 476 | 20250106 | 111000 | 8785975050 | 49000 | 49050 | 49050 | 48950 | 823 |
| 477 | 20250106 | 110900 | 8745638500 | 49000 | 49000 | 49050 | 48950 | 742 |
| 478 | 20250106 | 110800 | 8709281200 | 49000 | 49000 | 49050 | 48950 | 549 |
| 479 | 20250106 | 110700 | 8682378950 | 49000 | 48950 | 49000 | 48950 | 480 |
| 480 | 20250106 | 110600 | 8658877350 | 48950 | 49000 | 49050 | 48950 | 533 |
| 481 | 20250106 | 110500 | 8632758300 | 49000 | 48950 | 49000 | 48950 | 520 |
| 482 | 20250106 | 110400 | 8607290500 | 48900 | 49000 | 49000 | 48900 | 419 |
| 483 | 20250106 | 110300 | 8586783600 | 48950 | 49000 | 49000 | 48900 | 595 |
| 484 | 20250106 | 110200 | 8557655500 | 48950 | 48950 | 49000 | 48900 | 576 |
| 485 | 20250106 | 110100 | 8529446750 | 48950 | 48950 | 49000 | 48900 | 354 |
| 486 | 20250106 | 110000 | 8512125600 | 48900 | 48950 | 48950 | 48900 | 721 |
| 487 | 20250106 | 105900 | 8476852700 | 48950 | 48850 | 49000 | 48850 | 7204 |
| 488 | 20250106 | 105800 | 8124560450 | 48850 | 48900 | 48900 | 48850 | 728 |
| 489 | 20250106 | 105700 | 8088988750 | 48850 | 48850 | 48900 | 48850 | 533 |
| 490 | 20250106 | 105600 | 8062943950 | 48850 | 48900 | 48900 | 48850 | 386 |
| 491 | 20250106 | 105500 | 8044084750 | 48850 | 48850 | 48900 | 48800 | 526 |
| 492 | 20250106 | 105400 | 8018397600 | 48800 | 48800 | 48850 | 48800 | 465 |
| 493 | 20250106 | 105300 | 7995696450 | 48800 | 48800 | 48900 | 48750 | 785 |
| 494 | 20250106 | 105200 | 7957374550 | 48800 | 48900 | 48900 | 48750 | 1136 |
| 495 | 20250106 | 105100 | 7901944200 | 48800 | 48900 | 48950 | 48750 | 4575 |
| 496 | 20250106 | 105000 | 7678489300 | 48900 | 48950 | 48950 | 48900 | 625 |
| 497 | 20250106 | 104900 | 7647915050 | 48900 | 48950 | 48950 | 48900 | 311 |
| 498 | 20250106 | 104800 | 7632703100 | 48950 | 49000 | 49000 | 48900 | 427 |
| 499 | 20250106 | 104700 | 7611812050 | 48950 | 48900 | 49000 | 48900 | 479 |
| 500 | 20250106 | 104600 | 7588372100 | 48900 | 48950 | 49000 | 48900 | 455 |
| 501 | 20250106 | 104500 | 7566096950 | 48900 | 49000 | 49000 | 48900 | 633 |
| 502 | 20250106 | 104400 | 7535109200 | 48950 | 49050 | 49050 | 48950 | 292 |
| 503 | 20250106 | 104300 | 7520806300 | 49000 | 49050 | 49050 | 48950 | 407 |
| 504 | 20250106 | 104200 | 7500864450 | 49050 | 49000 | 49050 | 48950 | 544 |
| 505 | 20250106 | 104100 | 7474203300 | 49000 | 49000 | 49050 | 49000 | 340 |
| 506 | 20250106 | 104000 | 7457534950 | 49000 | 48950 | 49050 | 48950 | 904 |
| 507 | 20250106 | 103900 | 7413241700 | 48950 | 49000 | 49000 | 48950 | 286 |
| 508 | 20250106 | 103800 | 7399235400 | 49000 | 48950 | 49000 | 48950 | 386 |
| 509 | 20250106 | 103700 | 7380333100 | 48950 | 49000 | 49050 | 48950 | 326 |
| 510 | 20250106 | 103600 | 7364361850 | 49000 | 49100 | 49100 | 49000 | 541 |
| 511 | 20250106 | 103500 | 7337843650 | 49100 | 49050 | 49100 | 49050 | 307 |
| 512 | 20250106 | 103400 | 7322782450 | 49050 | 48950 | 49100 | 48950 | 636 |
| 513 | 20250106 | 103300 | 7291600750 | 48950 | 49000 | 49050 | 48950 | 572 |
| 514 | 20250106 | 103200 | 7263572600 | 49050 | 49100 | 49100 | 48950 | 1136 |
| 515 | 20250106 | 103100 | 7207900850 | 49050 | 49050 | 49100 | 49000 | 538 |
| 516 | 20250106 | 103000 | 7181522050 | 49000 | 49050 | 49150 | 49000 | 691 |
| 517 | 20250106 | 102900 | 7147628200 | 49050 | 49050 | 49050 | 49000 | 377 |
| 518 | 20250106 | 102800 | 7129144850 | 49000 | 49100 | 49100 | 49000 | 189 |
| 519 | 20250106 | 102700 | 7119878250 | 49050 | 49100 | 49100 | 49050 | 985 |
| 520 | 20250106 | 102600 | 7071540950 | 49100 | 49150 | 49150 | 49100 | 382 |
| 521 | 20250106 | 102500 | 7052781400 | 49100 | 49150 | 49200 | 49100 | 248 |
| 522 | 20250106 | 102400 | 7040594850 | 49150 | 49150 | 49250 | 49100 | 396 |
| 523 | 20250106 | 102300 | 7021135050 | 49100 | 49100 | 49250 | 49100 | 436 |
| 524 | 20250106 | 102200 | 6999710400 | 49100 | 49100 | 49250 | 49050 | 1023 |
| 525 | 20250106 | 102100 | 6949439300 | 49100 | 49150 | 49150 | 49050 | 739 |
| 526 | 20250106 | 102000 | 6913169100 | 49100 | 49250 | 49250 | 49100 | 753 |
| 527 | 20250106 | 101900 | 6876125650 | 49200 | 49300 | 49300 | 49200 | 259 |
| 528 | 20250106 | 101800 | 6863368100 | 49250 | 49150 | 49300 | 49150 | 1132 |
| 529 | 20250106 | 101700 | 6807659000 | 49150 | 49150 | 49250 | 49150 | 440 |
| 530 | 20250106 | 101600 | 6786007850 | 49150 | 49050 | 49250 | 49050 | 680 |
| 531 | 20250106 | 101500 | 6752584350 | 49100 | 49150 | 49150 | 49050 | 218 |
| 532 | 20250106 | 101400 | 6741886450 | 49150 | 49150 | 49150 | 49050 | 248 |
| 533 | 20250106 | 101300 | 6729704200 | 49150 | 49150 | 49150 | 49100 | 379 |
| 534 | 20250106 | 101200 | 6711094150 | 49150 | 49100 | 49150 | 49050 | 492 |
| 535 | 20250106 | 101100 | 6686946800 | 49100 | 49100 | 49100 | 49050 | 178 |
| 536 | 20250106 | 101000 | 6678209950 | 49100 | 49100 | 49100 | 49050 | 463 |
| 537 | 20250106 | 100900 | 6655488800 | 49050 | 49200 | 49200 | 49050 | 837 |
| 538 | 20250106 | 100800 | 6614392500 | 49200 | 49250 | 49250 | 49200 | 571 |
| 539 | 20250106 | 100700 | 6586294400 | 49200 | 49350 | 49350 | 49150 | 1054 |
| 540 | 20250106 | 100600 | 6534329450 | 49350 | 49350 | 49400 | 49350 | 460 |
| 541 | 20250106 | 100500 | 6511627250 | 49350 | 49350 | 49400 | 49350 | 338 |
| 542 | 20250106 | 100400 | 6494945550 | 49400 | 49250 | 49400 | 49250 | 881 |
| 543 | 20250106 | 100300 | 6451506400 | 49250 | 49250 | 49250 | 49200 | 534 |
| 544 | 20250106 | 100200 | 6425225650 | 49200 | 49200 | 49200 | 49150 | 365 |
| 545 | 20250106 | 100100 | 6407278100 | 49200 | 49100 | 49250 | 49100 | 956 |
| 546 | 20250106 | 100000 | 6360265150 | 49100 | 49150 | 49150 | 49000 | 601 |
| 547 | 20250106 | 095900 | 6330760400 | 49050 | 49050 | 49100 | 48950 | 959 |
| 548 | 20250106 | 095800 | 6283741150 | 49050 | 49000 | 49050 | 49000 | 1399 |
| 549 | 20250106 | 095700 | 6215133050 | 49000 | 49000 | 49050 | 48900 | 929 |
| 550 | 20250106 | 095600 | 6169664400 | 49000 | 49000 | 49000 | 48850 | 585 |
| 551 | 20250106 | 095500 | 6141020400 | 49000 | 48850 | 49000 | 48850 | 1394 |
| 552 | 20250106 | 095400 | 6072791600 | 48800 | 48800 | 48900 | 48800 | 1713 |
| 553 | 20250106 | 095300 | 5989170800 | 48800 | 48600 | 48800 | 48600 | 4920 |
| 554 | 20250106 | 095200 | 5749785950 | 48650 | 48700 | 48750 | 48600 | 2535 |
| 555 | 20250106 | 095100 | 5626410500 | 48700 | 48700 | 48750 | 48700 | 405 |
| 556 | 20250106 | 095000 | 5606686200 | 48700 | 48700 | 48750 | 48700 | 5361 |
| 557 | 20250106 | 094900 | 5345598350 | 48700 | 48750 | 48800 | 48700 | 2395 |
| 558 | 20250106 | 094800 | 5228837600 | 48750 | 48750 | 48800 | 48750 | 870 |
| 559 | 20250106 | 094700 | 5186421100 | 48750 | 48800 | 48800 | 48750 | 2016 |
| 560 | 20250106 | 094600 | 5088043700 | 48800 | 48850 | 48900 | 48800 | 677 |
| 561 | 20250106 | 094500 | 5054985250 | 48850 | 48850 | 48850 | 48800 | 718 |
| 562 | 20250106 | 094400 | 5019925000 | 48850 | 48900 | 48900 | 48800 | 1594 |
| 563 | 20250106 | 094300 | 4942093000 | 48850 | 48800 | 48900 | 48800 | 321 |
| 564 | 20250106 | 094200 | 4926412400 | 48800 | 48900 | 48950 | 48800 | 659 |
| 565 | 20250106 | 094100 | 4894220300 | 48900 | 48850 | 48950 | 48800 | 875 |
| 566 | 20250106 | 094000 | 4851436450 | 48850 | 48750 | 48900 | 48750 | 1733 |
| 567 | 20250106 | 093900 | 4766783800 | 48750 | 48750 | 48850 | 48700 | 2230 |
| 568 | 20250106 | 093800 | 4658036150 | 48750 | 48800 | 48800 | 48750 | 1296 |
| 569 | 20250106 | 093700 | 4594793400 | 48800 | 48850 | 48900 | 48800 | 981 |
| 570 | 20250106 | 093600 | 4546893350 | 48900 | 48850 | 48900 | 48850 | 583 |
| 571 | 20250106 | 093500 | 4518412900 | 48850 | 48800 | 48900 | 48800 | 593 |
| 572 | 20250106 | 093400 | 4489443550 | 48800 | 48800 | 48900 | 48750 | 2157 |
| 573 | 20250106 | 093300 | 4384206250 | 48750 | 48850 | 48850 | 48750 | 1394 |
| 574 | 20250106 | 093200 | 4316188150 | 48800 | 48900 | 48950 | 48800 | 1283 |
| 575 | 20250106 | 093100 | 4253503800 | 48900 | 48950 | 49000 | 48850 | 3196 |
| 576 | 20250106 | 093000 | 4097221250 | 48950 | 49050 | 49050 | 48950 | 786 |
| 577 | 20250106 | 092900 | 4058727700 | 48950 | 48950 | 49000 | 48900 | 1882 |
| 578 | 20250106 | 092800 | 3966569550 | 48950 | 49050 | 49100 | 48950 | 1583 |
| 579 | 20250106 | 092700 | 3888993950 | 49050 | 49050 | 49150 | 49050 | 806 |
| 580 | 20250106 | 092600 | 3849412150 | 49000 | 48950 | 49000 | 48850 | 2786 |
| 581 | 20250106 | 092500 | 3713127400 | 49000 | 49000 | 49150 | 48950 | 3886 |
| 582 | 20250106 | 092400 | 3522343550 | 48950 | 49150 | 49150 | 48900 | 7033 |
| 583 | 20250106 | 092300 | 3177540100 | 49150 | 49150 | 49200 | 49050 | 1363 |
| 584 | 20250106 | 092200 | 3110566450 | 49100 | 49200 | 49300 | 49100 | 5700 |
| 585 | 20250106 | 092100 | 2830464400 | 49250 | 49100 | 49300 | 49100 | 1653 |
| 586 | 20250106 | 092000 | 2749167000 | 49100 | 49100 | 49150 | 49100 | 1014 |
| 587 | 20250106 | 091900 | 2699375250 | 49100 | 49150 | 49150 | 49100 | 758 |
| 588 | 20250106 | 091800 | 2662136450 | 49150 | 49150 | 49200 | 49100 | 651 |
| 589 | 20250106 | 091700 | 2630146000 | 49100 | 49200 | 49200 | 49100 | 1424 |
| 590 | 20250106 | 091600 | 2560174500 | 49150 | 49250 | 49300 | 49150 | 2407 |
| 591 | 20250106 | 091500 | 2441710900 | 49250 | 49300 | 49300 | 49250 | 412 |
| 592 | 20250106 | 091400 | 2421403250 | 49250 | 49350 | 49350 | 49200 | 735 |
| 593 | 20250106 | 091300 | 2385178100 | 49300 | 49200 | 49350 | 49150 | 766 |
| 594 | 20250106 | 091200 | 2347460700 | 49150 | 49150 | 49200 | 49100 | 3972 |
| 595 | 20250106 | 091100 | 2152249750 | 49100 | 49100 | 49200 | 49050 | 607 |
| 596 | 20250106 | 091000 | 2122417800 | 49050 | 49050 | 49200 | 49000 | 3334 |
| 597 | 20250106 | 090900 | 1958835550 | 49050 | 49250 | 49250 | 49000 | 4734 |
| 598 | 20250106 | 090800 | 1726524400 | 49200 | 49350 | 49400 | 49050 | 4652 |
| 599 | 20250106 | 090700 | 1497799700 | 49300 | 49700 | 49800 | 49300 | 4468 |
| 600 | 20250106 | 090600 | 1276331600 | 49700 | 50000 | 50000 | 49650 | 3523 |
| 601 | 20250106 | 090500 | 1101122100 | 49800 | 49950 | 50000 | 49750 | 2244 |
| 602 | 20250106 | 090400 | 989230250 | 49850 | 50000 | 50200 | 49800 | 2782 |
| 603 | 20250106 | 090300 | 850191600 | 49950 | 50400 | 50500 | 49950 | 8455 |
| 604 | 20250106 | 090200 | 425818900 | 50400 | 50600 | 50800 | 50400 | 2583 |
| 605 | 20250106 | 090100 | 295265700 | 50500 | 50800 | 50800 | 50500 | 2170 |
| 606 | 20250106 | 090000 | 185244300 | 50800 | 51000 | 51100 | 50700 | 3638 |